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'20200107A6.105.692.793.152.902.52
ETF_AvgVW Avg Across Security Type 'ETF’20200107ETF2.213.632.592.711.040.91
ETN_AvgVW Avg Across Security Type 'ETN’20200107ETN16.8911.237.646.753.594.48
AAgilent Technologies Inc.20200107A2.321.411.021.190.390.22
AAAlcoa Corporation20200107A5.043.793.202.060.591.73
AAAUPerth Mint Physical Gold ETF (T20200107ETF6.455.315.175.110.140.20
AADRAdvisorShares Dorsey Wright ADR20200107ETF31.9415.8614.4714.471.391.39
AALAmerican Airlines Group Inc.20200107A3.723.710.920.862.782.84
AAMCAltisource Asset Mgmt Corp20200107A580.15246.80186.05186.0560.7560.75
AAMEAtlantic American Corp20200107A882.11700.66700.66700.660.000.00
AANAaron's, Inc.20200107A8.725.763.123.252.652.52
AAOIApplied Optoelectronics, Inc.20200107A18.6714.163.656.9610.517.20
AAONAaon Inc20200107A19.728.672.532.986.155.69
AAPADVANCE AUTO PARTS INC20200107A6.393.370.631.172.742.20
AAPLApple Inc.20200107A0.801.240.290.290.950.45
AATAMERICAN ASSETS TRUST, INC.20200107A10.845.601.841.953.763.65
AAUAlmaden Minerals Ltd.20200107A88.93164.29125.25123.9139.0440.37
AAWWAtlas Air Worldwide Holdings, I20200107A16.6225.567.408.9618.1616.60
AAXJiShares MSCI All Country Asia e20200107ETF1.461.410.680.760.730.66
AAXNAxon Enterprise, Inc. Common St20200107A11.947.311.692.145.635.17
ABAllianceBernstein Holding, L.P.20200107A8.464.502.442.172.062.33
ABBVABBVIE INC.20200107A1.801.59-0.15-0.771.742.36
ABCAmerisourceBergen Corp.20200107A6.675.783.132.942.662.84
ABCBAmeris Bancorp20200107A12.9710.516.638.683.881.83
ABEOAbeona Therapeutics Inc. Common20200107A40.2631.823.689.6328.1422.19
ABGAsbury Automotive Group, Inc.20200107A24.4211.887.499.134.392.75
ABIOARCA biopharma, Inc.20200107A197.2580.9069.5568.7311.3512.17
ABMABM Industries, Inc.20200107A10.776.343.162.793.183.55
ABMDAbiomed Inc20200107A13.919.404.524.864.884.54
ABRArbor Realty Trust, Inc.20200107A7.199.311.101.038.218.28
ABTAbbott Laboratories20200107A2.051.571.791.40-0.230.16
ABTXAllegiance Bancshares, Inc.20200107A16.0421.545.745.6515.8015.89
ABUSArbutus Biopharma Corporation C20200107A63.0588.44102.8188.15-14.370.34
ACAssociated Capital Group, Inc.20200107A133.60125.7067.1167.2558.5958.46
ACAArcosa, Inc. Common Stock20200107A17.7920.488.7511.0511.729.43
ACADAcadia Pharmaceuticals Inc.20200107A6.784.931.972.692.962.24
ACAMAcamar Partners Acquisition Cor20200107A41.7013.6513.5213.650.130.00
ACBAurora Cannabis Inc. Common Sha20200107A53.6844.6829.3035.8715.388.80
ACBIAtlantic Capital Bancshares, In20200107A31.8536.847.616.9429.2329.90
ACCAmerican Campus Communities, In20200107A6.314.132.092.262.051.87
ACCOAcco Brands Corporation20200107A11.9311.574.094.917.486.66
ACELAccel Entertainment, Inc.20200107A96.4029.0624.3924.974.674.09
ACERAcer Therapeutics Inc. Common S20200107A126.91302.90355.49355.70-52.59-52.80
ACESALPS Clean Energy ETF20200107ETF10.3815.5410.1714.885.380.67
ACGLArch Capital Group Ltd20200107A4.826.841.696.555.160.45
ACHCAcadia Healthcare Company, Inc.20200107A9.7715.131.040.5814.1014.55
ACHVAchieve Life Sciences, Inc.20200107A46.6868.2646.6861.5821.586.69
ACIAAcacia Communications, Inc. Com20200107A3.317.695.636.512.061.18
ACIOAptus Collared Income Opportuni20200107ETF27.3816.9413.9213.273.023.67
ACIUAC Immune SA20200107A45.4642.640.775.0641.8637.58
ACIWACI Worldwide, Inc.20200107A6.489.353.403.535.955.82
ACLSAxcelis Technologies Inc20200107A23.0825.231.662.2523.5722.98
ACMAecom20200107A6.875.433.984.111.471.32
ACMRACM Research, Inc. Class A Comm20200107A43.1027.5010.1310.8817.3716.62
ACNAccenture PLC20200107A2.316.784.496.212.290.57
ACNBACNB Corp20200107A116.9847.2637.4538.409.828.86
ACORAcorda Therapeutics, Inc.20200107A41.0634.755.688.4129.0726.33
ACREAres Commercial Real Estate Cor20200107A8.687.293.503.913.793.37
ACRSAclaris Therapeutics, Inc.20200107A76.3053.238.808.9144.4344.32
ACRXAcelRx Pharmaceuticals, Inc20200107A48.8948.7620.6321.6428.1427.12
ACSGXtrackers MSCI ACWI ex USA ESG20200107ETF24.3022.6022.6022.600.000.00
ACSIAmerican Customer Satisfaction20200107ETF7.829.319.20-8.660.1017.96
ACSTAcasti Pharma, Inc.20200107A50.2540.7918.3023.2922.4917.50
ACTAdvisorShares Vice ETF20200107ETF28.9216.1616.1616.160.000.00
ACTGAcacia Research Corporation20200107A82.8269.5535.9237.1033.6332.45
ACTTAct II Global Acquisition Corp.20200107A22.0319.3213.6315.755.703.58
ACUAcme United Corporation20200107A255.52174.70167.63169.517.075.19
ACWFiShares Edge MSCI Multifactor G20200107ETF26.1610.149.869.860.280.28
ACWIiShares MSCI ACWI ETF20200107ETF1.261.040.140.360.890.68
ACWViShares Edge MSCI Min Vol Globa20200107ETF4.222.702.522.530.180.17
ACWXiShares MSCI ACWI ex US ETF20200107ETF2.051.550.630.850.920.70
ACYAeroCentury Corporation20200107A153.3588.828.7131.0680.1157.75
ADBEAdobe Inc.20200107A3.2911.9810.8911.761.090.22
ADCAgree Realty Corporation20200107A7.345.132.752.822.382.31
ADESAdvanced Emissions Solutions, I20200107A23.2520.755.1212.2515.628.50
ADIAnalog Devices, Inc.20200107A3.963.911.420.742.493.16
ADILAdial Pharmaceuticals, Inc20200107A333.54254.70213.09212.0941.6142.61
ADMArcher Daniels Midland Company20200107A2.412.251.051.041.201.21
ADMAADMA Biologics, Inc.20200107A29.2327.4618.0213.969.4413.50
ADMEAptus Behavioral Momentum ETF20200107ETF8.474.414.894.02-0.480.39
ADMPAdamis Pharmaceuticals Corporat20200107A50.20107.6537.7046.4269.9561.23
ADMSAdamas Pharmaceuticals, Inc.20200107A35.7126.774.792.2821.9824.48
ADNTAdient plc Ordinary Shares20200107A11.855.181.101.184.084.00
ADPAutomatic Data Processing20200107A3.642.150.911.071.241.08
ADPTAdaptive Biotechnologies Corpor20200107A32.1944.5226.2226.4718.3018.05
ADREInvesco BLDRS Emerging Markets20200107ETF20.4616.7012.6512.654.054.05
ADROAduro Biotech, Inc.20200107A82.1770.3351.8243.1818.4727.11
ADSAlliance Data Systems Corporati20200107A9.045.383.762.431.632.95
ADSWAdvanced Disposal Services, Inc20200107A3.041.661.241.340.380.31
ADTADT Inc.20200107A13.4116.5410.2711.256.275.29
ADTNAdtran Inc20200107A16.4916.903.584.1013.3212.80
ADUSAddus HomeCare Corp.20200107A25.8512.317.135.965.186.35
ADVMAdverum Biotechnologies, Inc. C20200107A18.2515.603.604.3511.9911.24
ADXSAdvaxis, Inc.20200107A76.1273.9721.7842.3252.2231.67
AEAdams Resources & Energy Inc.20200107A186.9774.3855.2456.6119.1417.77
AEEAmeren Corporation20200107A2.912.430.620.961.811.47
AEGNAegion Corp20200107A32.0516.538.828.987.707.55
AEHRAehr Test Systems20200107A188.91143.49108.76110.0834.7233.41
AEISAdvanced Energy Industries Inc20200107A14.2015.983.632.7412.3513.24
AELAmerican Equity Investment Life20200107A8.584.580.601.043.983.54
AEMAgnico Eagle Mines Ltd.20200107A5.004.002.472.111.531.89
AEMDAETHLON MEDICAL INC20200107A139.15109.8095.99101.0913.818.71
AEOAmerican Eagle Outfitters20200107A7.1213.329.139.574.213.78
AEPAmerican Electric Power Company20200107A1.941.300.140.471.160.83
AERAercap Holdings N.V.20200107A3.572.670.690.901.981.77
AERIAerie Pharmaceuticals, Inc.20200107A18.7320.081.072.5919.0117.49
AESAES Corporation20200107A5.044.492.711.811.782.68
AESEAllied Esports Entertainment, I20200107A167.5369.6868.7568.750.930.93
AESRAnfield U.S. Equity Sector Rota20200107ETF156.51116.11151.60138.64-35.49-22.53
AEYADDvantage Technologies Group,20200107A115.8354.9327.3627.3627.5627.56
AEYEAudioEye, Inc. Common Stock20200107A386.91404.27420.25420.40-15.98-16.13
AEZSAeterna Zentaris, Inc.20200107A76.2578.8659.0564.8419.8014.01
AFCAllied Capital Corporation20200107A34.8910.16-17.68-17.4527.8427.61
AFGAmerican Financial Group, Inc.20200107A7.383.391.692.811.700.58
AFHAtlas Financial Holdings, Inc.20200107A215.48174.9588.6089.7186.3585.24
AFIArmstrong Flooring, Inc.20200107A45.9632.26-17.66-13.7549.9246.01
AFIFAnfield Universal Fixed Income20200107ETF35.6125.1925.1925.190.000.00
AFINAmerican Finance Trust, Inc. Cl20200107A14.5515.3810.8412.254.553.13
AFKVanEck Vectors Africa Index ETF20200107ETF36.1819.2912.418.726.8810.57
AFLAflac Inc.20200107A2.023.23-0.100.373.332.86
AFLGFirst Trust Active Factor Large20200107ETF14.7118.6618.6618.660.000.00
AFMCFirst Trust Active Factor Mid C20200107ETF19.164.934.934.930.000.00
AFMDAffimed N.V.20200107A42.2640.9011.5512.8429.3428.05
AFSMFirst Trust Active Factor Small20200107ETF26.01
AFTYPacer CSOP FTSE China A50 ETF20200107ETF31.4911.945.9111.056.030.89
AGFIRST MAJESTIC SILVER CORP20200107A8.487.492.272.485.225.00
AGBAAGBA Acquisition Limited Ordina20200107A138.2037.2837.2837.280.000.00
AGCOAGCO Corporation20200107A6.564.341.911.912.432.43
AGEAgeX Therapeutics, Inc.20200107A282.84227.04141.5778.1785.47148.87
AGENAgenus Inc.20200107A27.7824.078.2010.4015.9613.66
AGFSAgroFresh Solutions, Inc. Commo20200107A116.3361.9238.5434.3423.3827.58
AGGiShares Core U.S. Aggregate Bon20200107ETF0.890.730.600.600.120.13
AGGPIQ Enhanced Core Plus Bond U.S.20200107ETF11.9412.4113.9113.91-1.50-1.50
AGGYWisdomTree Yield Enhanced U.S.20200107ETF2.702.190.991.011.191.18
AGIAlamos Gold Inc. Class A Common20200107A17.0614.626.736.837.887.78
AGIOAgios Pharmaceuticals, Inc.20200107A15.9114.483.8210.8410.663.64
AGLEAeglea BioTherapeutics, Inc.20200107A87.5166.8431.1331.6535.7235.19
AGMFederal Agricultural Mortgage C20200107A36.7719.316.547.8512.7711.46
AGMAFederal Agricultural Mortgage C20200107A314.25
AGMHAGM Group Holdings Inc. Class A20200107A472.26211.98200.21200.2111.7811.78
AGNAllergan plc20200107A1.912.832.312.220.530.61
AGNCAGNC Investment Corp. Common St20200107A5.648.496.026.362.482.14
AGNDWisdomTree Trust WisdomTree Neg20200107ETF6.391.661.661.660.000.00
AGOAssured Guaranty, LTD20200107A5.003.681.261.252.422.43
AGRAvangrid, Inc.20200107A5.332.731.642.181.080.54
AGROADECOAGRO S.A.20200107A19.0111.536.667.654.873.88
AGRXAgile Therapeutics, Inc20200107A45.6736.4111.3813.0325.0323.39
AGSPlayAGS, Inc.20200107A31.4918.7510.0310.648.728.11
AGTiShares MSCI Argentina and Glob20200107ETF63.2666.0866.0866.080.000.00
AGTCApplied Genetic Technologies Co20200107A64.0940.4619.3018.1121.1622.35
AGXArgan, Inc20200107A22.8810.984.955.566.035.42
AGYSAgilysys, Inc.20200107A22.829.624.384.525.235.10
AGZiShares Agency Bond ETF20200107ETF1.561.130.730.830.400.29
AGZDWisdomTree Trust WisdomTree Int20200107ETF23.599.679.679.67-0.01-0.01
AHCA.H. Belo Corporation20200107A182.29111.2873.3875.0237.8936.26
AHCOAdaptHealth Corp. Class A Commo20200107A134.4664.0359.4662.644.571.39
AHHArmada Hoffler Properties, Inc.20200107A12.388.806.135.452.673.35
AHPIAllied Healthcare Products20200107A861.88459.51459.51459.510.000.00
AHTAshford Hospitality Trust, Inc.20200107A38.0231.8826.3026.675.575.19
AIArlington Asset Investment Corp20200107A17.8414.528.158.366.386.16
AIAiShares Asia 50 ETF20200107ETF13.607.666.476.451.191.21
AIEQAI Powered Equity ETF20200107ETF20.4117.9513.8613.784.094.17
AIGAmerican International Group, I20200107A2.241.970.350.541.611.42
AIHSSenmiao Technology Limited Comm20200107A143.79194.95151.76154.5443.1940.41
AIIQAI Powered International Equity20200107ETF45.8561.6161.6161.610.000.00
AIMAIM ImmunoTech Inc.20200107A76.4084.3551.6458.5332.7125.83
AIMCAltra Industrial Motion Corp.20200107A13.1220.272.863.7017.4116.58
AIMTAimmune Therapeutics, Inc.20200107A13.8011.593.153.938.447.66
AINAlbany International Corp Class20200107A12.196.161.512.444.653.72
AINCAshford Inc.20200107A174.4196.6284.2184.3912.4212.24
AINVApollo Investment Corporation20200107A6.474.744.753.28-0.011.46
AIQGlobal X Future Analytics Tech20200107ETF46.0026.0019.9325.446.060.55
AIRAAR Corp.20200107A14.519.129.5110.06-0.39-0.94
AIRGAirgain, Inc. Common Stock20200107A65.7330.1314.8713.7115.2616.42
AIRIAir Industries Group20200107A99.9585.1456.1270.0829.0215.06
AIRRFirst Trust RBA American Indust20200107ETF14.069.408.789.040.610.36
AIRTAir T Inc20200107A789.50377.50377.50377.500.000.00
AITApplied Industrial Technologies20200107A13.475.272.662.812.612.47
AIVApartment Investment and Manage20200107A4.703.803.732.590.071.20
AIZAssurant, Inc.20200107A5.363.350.980.642.372.70
AJGArthur J. Gallagher & Co.20200107A3.552.650.600.812.061.84
AJRDAerojet Rocketdyne Holdings, In20200107A8.175.662.063.523.602.14
AJXGreat Ajax Corp.20200107A11.169.274.694.694.584.58
AKAMAkamai Technologies Inc20200107A4.065.121.451.823.673.30
AKBAAkebia Therapeutics, Inc.20200107A17.4410.901.222.379.678.50
AKCAAkcea Therapeutics, Inc. Common20200107A37.5530.032.9910.0127.0520.03
AKERAkers Biosciences Inc20200107A138.8289.4268.8770.3020.5519.12
AKGAsanko Gold Inc.20200107A40.8030.1323.5922.996.537.14
AKRAcadia Realty Trust20200107A7.215.441.651.943.793.50
AKROAkero Therapeutics, Inc. Common20200107A33.8426.6022.8024.463.802.13
AKRXAkorn, Inc.20200107A78.6254.4837.8440.0216.6414.46
AKTSAKOUSTIS TECHNOLOGIES, INC.20200107A42.4329.8619.7319.4610.1310.40
ALAir Lease Corporation20200107A6.774.911.841.383.073.53
ALACAlberton Acquisition Corporatio20200107A24.1619.4217.8621.011.56-1.59
ALBAlbemarle Corporation20200107A5.473.581.071.442.522.15
ALBOAlbireo Pharma, Inc. Common Sto20200107A92.6556.0026.1428.1729.8627.83
ALCAlcon Inc. Ordinary Shares20200107A4.934.76-2.30-2.567.067.32
ALCOAlico Inc20200107A99.5043.3234.9838.238.345.09
ALDXAldeyra Therapeutics, Inc.20200107A51.5633.1112.9524.4420.178.72
ALEALLETE, Inc.20200107A6.854.341.321.543.022.81
ALECAlector, Inc. Common Stock20200107A63.0535.868.1325.5327.7310.33
ALEXAlexander & Baldwin, Inc.20200107A13.888.454.605.243.843.21
ALFAAlphaClone Alternative Alpha ET20200107ETF39.5724.9625.4724.37-0.510.59
ALGAlamo Group, Inc.20200107A48.4921.399.4311.3711.9610.02
ALGNAlign Technology Inc20200107A9.765.162.242.192.922.96
ALGRAllegro Merger Corp. Common Sto20200107A29.28
ALGTAllegiant Travel Company20200107A24.7612.788.328.604.454.18
ALIMAlimera Sciences, Inc.20200107A259.17131.6449.3964.6782.2566.96
ALJJALJ Regional Holdings, Inc. Com20200107A392.34617.09613.09613.244.003.85
ALKAlaska Air Group, Inc.20200107A5.512.932.201.980.730.95
ALKSAlkermes Inc. plc20200107A10.197.762.712.715.055.05
ALLThe Allstate Corporation20200107A3.0112.4812.4112.180.070.30
ALLEAllegion Public Limited Company20200107A5.333.491.470.602.032.89
ALLKAllakos Inc.20200107A53.2622.0316.3016.545.735.49
ALLOAllogene Therapeutics, Inc. Com20200107A33.6119.5410.418.739.1310.81
ALLTAllot Ltd. Ordinary Shares20200107A21.6516.0410.327.485.728.56
ALLYAlly Financial Inc.20200107A3.632.47-1.010.753.471.72
ALNAAllena Pharmaceuticals, Inc. Co20200107A131.4580.9755.3060.0225.6720.94
ALNYAlnylam Pharmaceuticals, Inc.20200107A13.976.992.702.934.294.07
ALOAlio Gold Inc. Common Shares20200107A83.4284.4124.3724.0160.0460.39
ALOTAstroNova, Inc. Common Stock20200107A60.4334.3724.5823.959.7810.42
ALPNAlpine Immune Sciences, Inc. Co20200107A433.27453.98436.45436.1817.5317.80
ALRMAlarm.com Holdings, Inc.20200107A17.7012.813.045.229.777.59
ALRNAileron Therapeutics, Inc. Comm20200107A133.22142.4086.1689.2356.2453.17
ALRSAlerus Financial Corporation Co20200107A198.2688.5585.4785.813.092.75
ALSKAlaska Communications Systems20200107A109.2072.9964.0867.658.915.34
ALSNALLISON TRANSMISSION HOLDINGS,20200107A6.343.480.841.252.632.22
ALTAltimmune, Inc. Common Stock20200107A85.97113.7521.3520.8392.4092.91
ALTMAltus Midstream Company Class A20200107A70.3848.8818.7925.9830.0922.90
ALTRAltair Engineering Inc. Class A20200107A16.588.683.263.345.425.34
ALTSProShares Morningstar Alternati20200107ETF44.3537.8640.8137.86-2.950.00
ALTYGlobal X SuperDividend Alternat20200107ETF19.7656.1012.1112.1143.9943.99
ALVAutoliv, Inc.20200107A6.743.462.422.501.040.95
ALXAlexander's Inc.20200107A70.7848.3148.8847.64-0.06-0.01
ALXNAlexion Pharmaceuticals Inc20200107A6.6311.999.0110.472.991.53
ALYAAlithya Group inc. Class A Subo20200107A118.5569.55-1.7930.6671.3438.89
AMAntero Midstream Corporation Co20200107A13.829.793.974.665.805.09
AMAGAMAG Pharmaceuticals, Inc.20200107A17.5619.689.7410.779.948.90
AMALAmalgamated Bank Class A Common20200107A76.8565.2517.9554.7947.3110.46
AMATApplied Materials Inc20200107A1.941.82-0.21-0.102.031.92
AMBAAmbarella, Inc. Ordinary Shares20200107A8.145.510.820.884.694.65
AMBCAmbac Financial Group, Inc.20200107A13.877.913.763.484.144.43
AMCAMC ENTERTAINMENT HOLDINGS, INC20200107A14.1812.657.306.635.356.02
AMCAiShares Russell 1000 Pure U.S.20200107ETF18.4912.3812.3812.380.000.00
AMCIAMCI Acquisition Corp. Class A20200107A86.4542.9358.7458.74-15.80-15.80
AMCRAmcor plc Ordinary Shares20200107A9.647.562.624.444.943.12
AMCXAMC Networks Inc. Class A20200107A9.966.772.983.363.793.41
AMDAdvanced Micro Devices20200107A2.091.960.470.741.491.22
AMEAmetek, Inc.20200107A3.811.940.430.491.511.45
AMEDAmedisys Inc20200107A13.017.122.182.294.944.83
AMEHApollo Medical Holdings, Inc. C20200107A49.1224.289.497.3014.7916.98
AMGAffiliated Managers Group20200107A8.856.533.333.463.203.08
AMGNAmgen Inc20200107A3.332.421.071.231.361.19
AMHAMERICAN HOMES 4 RENT20200107A3.943.232.101.801.131.43
AMJJP Morgan Alerian MLP Index ETN20200107ETN4.563.451.221.262.232.20
AMKAssetMark Financial Holdings, I20200107A60.3224.8520.1721.054.683.80
AMKRAmkor Technology Inc20200107A9.1025.232.8818.5822.356.65
AMLPAlerian MLP ETF20200107ETF11.338.642.723.775.924.86
AMNAMN Healthcare Services20200107A12.567.794.514.653.283.14
AMNBAmerican National Bankshares In20200107A240.4697.1786.6289.9910.567.19
AMOMQraft AI-Enhanced US Large Cap20200107ETF25.8238.4235.8635.862.562.56
AMOTAllied Motion Technologies Inc20200107A78.0043.0436.5638.406.484.63
AMPAmeriprise Financial, Inc.20200107A5.783.252.733.000.520.25
AMPEAmpio Pharmaceuticals, Inc20200107A82.9496.7364.4273.3432.3223.40
AMPHAmphastar Pharmaceuticals, Inc.20200107A14.5122.55-0.371.3822.9221.17
AMPYAmplify Energy Corp.20200107A36.5722.3712.2713.5510.118.82
AMRBAmerican River Bankshares20200107A671.61294.21294.21294.210.000.00
AMRCAmeresco, Inc.20200107A18.3913.19-5.11-3.5718.3016.85
AMRHAmeri Holdings, Inc. Common Sto20200107A150.6098.3978.8982.2319.5016.15
AMRKA-Mark Precious Metals, Inc.20200107A458.36122.8683.0565.9039.8056.96
AMRSAmyris Inc.20200107A33.6829.9613.9415.9816.0213.98
AMRXAmneal Pharmaceuticals, Inc. Cl20200107A22.1720.427.799.3912.6311.02
AMSAmerican Shared Hospital Servic20200107A476.022851.092855.062856.22-3.98-5.13
AMSCAmerican Superconductor Corp20200107A29.3825.3018.0617.817.247.49
AMSFAMERISAFE, Inc.20200107A41.3512.377.948.654.433.72
AMSWAAmerican Software, Inc.20200107A30.2928.0512.5311.8715.5216.18
AMTAmerican Tower Corporation20200107A4.794.190.120.894.073.30
AMTBAmerant Bancorp Inc. Class A Co20200107A171.3582.0872.5674.399.257.69
AMTBBAmerant Bancorp Inc. Class B Co20200107A606.1596.47-289.25-289.25385.72385.72
AMTDTD Ameritrade Holding Corp20200107A2.212.250.910.761.341.50
AMTXAemetis, Inc.20200107A519.66468.22-107.77-226.12576.00694.34
AMUETRACS Alerian MLP Index ETN20200107ETN13.009.095.965.763.123.36
AMUBETRACS Alerian MLP Index ETN Se20200107ETN17.150.00
AMWDAmerican Woodmark Corp20200107A25.0216.558.709.287.857.27
AMZAInfraCap MLP ETF20200107ETF21.4846.6411.2339.7035.446.97
AMZNAmazon.Com Inc20200107A3.266.725.095.711.631.01
ANAutoNation, Inc.20200107A9.193.861.182.482.681.37
ANABAnaptysBio, Inc. Common Stock20200107A22.6116.165.056.5311.119.63
ANATAmerican National Insurance20200107A58.1220.2815.4517.154.823.12
ANDAAndina Acquisition Corp. III Or20200107A49.39
ANDEAndersons Inc/The20200107A17.6116.727.088.779.657.95
ANETArista Networks20200107A6.914.130.620.423.513.71
ANFAbercrombie & Fitch Co.20200107A6.525.750.330.405.385.35
ANGIANGI Homeservices Inc. Class A20200107A11.7320.834.204.9016.6316.00
ANGLVanEck Vectors Fallen Angel Hig20200107ETF3.604.122.042.052.082.07
ANGOAngioDynamics, Inc.20200107A24.0220.182.733.6917.4516.50
ANHAnworth Mortgage Asset Corporat20200107A28.2218.1516.6316.631.521.52
ANIKAnika Therapeutics Inc20200107A28.1612.662.693.049.969.62
ANIPANI Pharmaceuticals, Inc.20200107A40.3734.8223.7724.0111.0410.81
ANIXAnixa Biosciences, Inc.20200107A131.94103.74-6.76-7.14110.50110.89
ANSSAnsys Inc20200107A7.963.941.071.462.872.49
ANTMANTHEM, INC.20200107A4.815.501.162.854.342.65
ANYSphere 3D Corp. Common Shares20200107A360.70353.42287.40318.5766.0234.85
AOAiShares Core Aggressive Allocat20200107ETF9.497.141.091.716.055.43
AOBCAmerican Outdoor Brands Corpora20200107A10.9510.501.664.758.845.75
AOKiShares Core Moderate Allocatio20200107ETF4.393.273.051.900.221.37
AOMiShares Core Moderate Allocatio20200107ETF7.355.603.533.552.082.06
AONAon plc Class A20200107A4.903.241.351.781.891.46
AORiShares Core Growth Allocation20200107ETF3.773.234.843.59-1.62-0.36
AOSA.O. Smith Corporation20200107A3.904.822.662.802.162.02
AOSLAlpha and Omega Semiconductor L20200107A30.0859.8953.9654.055.925.83
APAmpco-Pittsburgh Corp.20200107A178.7479.7167.9268.8511.7910.86
APAApache Corporation20200107A3.864.931.732.603.192.33
APAMARTISAN PARTNERS ASSET MANAGEME20200107A7.816.961.392.015.574.94
APDAir Products & Chemicals, Inc.20200107A4.804.882.661.932.212.94
APDNApplied DNA Sciences, Inc.20200107A97.3774.0924.2128.1149.8845.99
APEIAmerican Public Education, Inc.20200107A36.1037.0213.4113.3623.6123.66
APENApollo Endosurgery, Inc.20200107A368.33254.2883.30168.02170.9886.26
APEXApex Global Brands Inc. Common20200107A165.24158.0534.6588.27123.0869.73
APHAmphenol Corporation20200107A4.167.322.814.984.512.34
APHAAphria Inc. Common Shares20200107A21.1816.888.199.008.657.84
APLEApple Hospitality REIT, Inc.20200107A6.385.041.631.743.413.30
APLSApellis Pharmaceuticals, Inc. C20200107A20.5720.089.1412.2910.947.79
APLTApplied Therapeutics, Inc. Comm20200107A145.2092.8953.9671.6638.9321.23
APMAptorum Group Limited Class A O20200107A211.46122.65103.76103.7618.8918.89
APOApollo Global Management, Inc.20200107A6.585.510.983.804.531.71
APOGApogee Enterprises Inc20200107A14.449.831.841.447.998.39
APPFAppFolio, Inc. Class A20200107A26.9018.573.387.2615.1911.31
APPNAppian Corporation Class A Comm20200107A14.5010.710.521.1210.199.59
APPSDigital Turbine, Inc.20200107A13.9112.562.873.119.699.44
APREAprea Therapeutics, Inc. Common20200107A200.8361.9543.3349.2018.6212.75
APRNBlue Apron Holdings, Inc. Class20200107A35.1927.3617.1918.0610.169.30
APTAlpha Pro Tech, Ltd.20200107A92.5249.7519.6419.4030.1130.34
APTOAptose Biosciences, Inc.20200107A45.2730.6610.1713.3920.4817.27
APTSPreferred Apartment Communities20200107A12.0511.033.473.637.567.46
APTVAptiv PLC20200107A5.975.322.392.472.932.85
APTXAptinyx Inc. Common Stock20200107A153.64110.9849.9256.9361.0554.05
APVOAptevo Therapeutics Inc20200107A75.1098.0697.9797.480.090.58
APWCAsia Pacific Wire & Cable Corp20200107A138.49142.01142.01142.010.000.00
APXTApex Technology Acquisition Cor20200107A80.32
APYApergy Corporation Common Stock20200107A18.816.623.283.163.353.46
APYXApyx Medical Corporation Common20200107A48.51128.7015.2415.98113.46112.72
AQBAquaBounty Technologies, Inc.20200107A162.96111.9083.3486.4528.5625.45
AQMSAqua Metals, Inc. Common Stock20200107A115.27113.7776.0180.3837.7633.39
AQNAlgonquin Power & Utilities Cor20200107A7.125.982.323.083.843.08
AQSTAquestive Therapeutics, Inc. Co20200107A44.8732.7814.0116.5418.7816.24
AQUAEvoqua Water Technologies Corp.20200107A8.6420.104.604.1615.5015.94
ARANTERO RESOURCES CORPORATION20200107A38.2928.9214.9616.7913.9612.12
ARAAmerican Renal Associates Holdi20200107A47.3728.9614.8517.0014.1111.96
ARAVAravive, Inc. Common Stock20200107A70.7245.1914.549.7830.6435.40
ARAYAccuray Incorporated20200107A38.32100.2991.8891.968.428.33
ARCARC Document Solutions, Inc.20200107A94.3572.1644.1645.0528.0027.11
ARCBArcBest Corporation20200107A23.0515.59-0.304.3015.8911.29
ARCCAres Capital Corporation20200107A5.414.421.602.292.812.12
ARCEArco Platform Limited Class A C20200107A61.8727.7817.7222.1010.055.68
ARCHArch Coal, Inc.20200107A20.898.334.914.863.423.47
ARCMArrow Reserve Capital Managemen20200107ETF63.7917.3617.2017.200.170.17
ARCOARCOS DORADOS HOLDINGS INC.20200107A16.7510.943.253.717.697.23
ARCTArcturus Therapeutics Holdings20200107A124.1483.2747.2154.8336.0728.44
ARDArdagh Group S.A. Class A Commo20200107A20.2011.835.355.206.496.63
ARDSAridis Pharmaceuticals Inc. Com20200107A392.48285.21242.73236.6542.4848.57
ARDXArdelyx, Inc.20200107A23.8613.672.663.8011.019.87
AREAlexandria Real Estate Equities20200107A3.272.600.710.731.891.87
ARECAMERICAN RESOURCES CORP20200107A271.15166.20125.31125.3140.8940.89
ARESAres Management Corporation Cla20200107A10.745.511.181.204.334.31
ARGOArgo Group International Holdin20200107A16.048.271.401.486.876.79
ARGTGlobal X MSCI Argentina ETF20200107ETF30.1024.4823.3824.821.10-0.34
ARIAPOLLO COMMERCIAL REAL ESTATE F20200107A5.545.392.873.142.532.25
ARKFARK Fintech Innovation ETF20200107ETF24.3922.2715.6621.906.610.37
ARKGARK Genomic Revolution ETF20200107ETF16.0917.1716.0716.371.100.80
ARKKARK Innovation ETF20200107ETF8.487.104.845.112.262.00
ARKQARK Autonomous Technology & Rob20200107ETF13.2652.8651.5651.451.291.41
ARKRArk Restaurants Corp20200107A496.67189.61168.74168.7420.8720.87
ARKWARK Next Generation Internet ET20200107ETF7.245.836.025.33-0.200.50
ARLAmerican Realty Investors, Inc.20200107A813.54828.39827.31828.691.07-0.30
ARLOArlo Technologies, Inc.20200107A26.2719.4410.6011.828.847.62
ARLPAlliance Resource Partners LP20200107A16.1215.563.015.5012.5610.06
ARMKARAMARK20200107A4.764.322.522.601.801.73
ARMPArmata Pharmaceuticals, Inc. Co20200107A137.4874.59-5.1325.9179.7248.68
ARNAArena Pharmaceuticals Inc20200107A13.1410.97-0.89-0.0311.8611.00
ARNCArconic Corporation20200107A3.415.121.181.333.943.79
AROCArchrock Inc20200107A10.518.612.933.155.695.46
AROWArrow Financial Corp20200107A83.6835.8716.3116.8319.5619.04
ARPOAerpio Pharmaceuticals, Inc. Co20200107A129.00102.6392.9494.429.708.22
ARRARMOUR Residential REIT, Inc.20200107A5.564.661.421.733.242.93
ARTLArtelo Biosciences, Inc. Common20200107A265.04266.58171.53171.5395.0595.05
ARTNAArtesian Resources Corp20200107A67.1513.963.495.9810.477.99
ARTWArts-Way Manufacturing Co Inc20200107A15105.101533.391269.281269.28264.11264.11
ARVNArvinas, Inc20200107A40.9629.768.278.6221.4921.15
ARWArrow Electronics, Inc.20200107A7.704.273.553.620.730.65
ARWRArrowhead Research Corporation20200107A15.209.745.966.153.783.59
ARYAARYA Sciences Acquisiton Corp.20200107A679.74452.12445.30445.306.826.82
ASBAssociated Banc-Corp20200107A5.037.364.834.772.552.60
ASCARDMORE SHIPPING CORPORATION20200107A24.3015.991.941.2014.0514.79
ASEAGlobal X FTSE Southeast Asia ET20200107ETF109.73140.84136.05136.054.784.78
ASETFlexShares Real Assets Allocati20200107ETF62.0131.8531.6931.850.160.00
ASFIAsta Funding Inc20200107A86.9146.4636.1736.1710.2910.29
ASGNASGN Incorporated20200107A10.074.532.332.922.201.62
ASHAshland Global Holdings Inc.20200107A7.083.213.361.57-0.161.64
ASHRXtrackers Harvest CSI 300 China20200107ETF3.331.430.970.910.460.52
ASHSXtrackers Harvest CSI 500 China20200107ETF10.529.676.707.362.972.31
ASHXXtrackers MSCI China A Inclusio20200107ETF107.7819.0219.0219.020.000.00
ASIXAdvanSix Inc.20200107A26.4714.609.189.855.424.75
ASMAvino Silver & Gold Mines Ltd.20200107A25.8527.7223.0622.564.665.16
ASMBAssembly Biosciences, Inc20200107A37.2327.1712.3413.5014.8313.67
ASNAAscena Retail Group, Inc.20200107A60.4639.439.3912.6630.0426.77
ASPNAspen Aerogels, Inc.20200107A57.7224.4810.7413.3113.7411.18
ASPSAltisource Portfolio Solutions20200107A37.3230.3923.6622.576.737.83
ASPUASPEN GROUP, INC.20200107A63.5822.7519.0820.193.662.55
ASRTAssertio Therapeutics, Inc. Com20200107A89.2577.8828.7830.4549.1047.43
ASRVAmeriServ Financial Inc20200107A95.7945.2351.2144.05-5.981.18
ASTCAstrotech Corporation (DE) Comm20200107A170.13222.69200.49209.7322.2012.95
ASTEAstec Industries Inc20200107A22.2813.195.935.687.277.52
ASURAsure Software, Inc20200107A30.5413.898.877.035.016.86
ASYSAmtech Systems Inc20200107A57.6733.6014.1112.8419.4920.76
ATAtlantic Power Corporation20200107A43.2428.4315.8815.5312.5512.90
ATECAlphatec Holdings, Inc.20200107A49.1569.4925.3524.4644.1445.03
ATENA10 NETWORKS INC20200107A29.4122.0619.2920.172.771.89
ATESTCTest Symbol Class C20200107A27.5216.1216.0116.090.110.03
ATESTGTEST SYMBOL20200107A25.5514.2914.1914.220.090.07
ATEXAnterix Inc. Common Stock20200107A52.1924.9417.7219.357.225.59
ATGEAdtalem Global Education Inc. C20200107A12.4311.943.346.428.605.52
ATHAthene Holding Ltd. Class A Com20200107A7.213.01-0.210.463.222.56
ATHXAthersys, Inc. Common Stock20200107A83.7761.8729.2529.2532.6232.61
ATIAllegheny Technologies20200107A8.994.384.143.710.230.68
ATIFATIF Holdings Limited Ordinary20200107A351.92272.21215.08235.5757.1236.64
ATKRAtkore International Group Inc.20200107A12.285.602.623.032.982.56
ATLCAtlanticus Holdings Corporation20200107A189.8872.9252.0758.8720.8614.05
ATLOAMES National Corp20200107A74.8123.9234.8920.68-10.973.24
ATMPiPath Select MLP ETN20200107ETF19.207.317.127.130.190.17
ATNIATN International, Inc20200107A69.7330.3925.2927.295.113.10
ATNMActinium Pharmaceuticals, Inc20200107A76.0090.7779.4277.3011.3513.47
ATNXAthenex, Inc. Common Stock20200107A18.5910.714.175.586.545.12
ATOAtmos Energy Corporation20200107A4.172.300.430.821.871.48
ATOMAtomera Incorporated Common Sto20200107A203.05133.29118.35117.2714.9516.02
ATOSAtossa Therapeutics, Inc. Commo20200107A165.38118.7772.9384.8045.8333.97
ATRAptarGroup, Inc.20200107A11.887.031.531.475.515.56
ATRAAtara Biotherapeutics, Inc20200107A30.0624.8714.7119.1610.165.71
ATRCAtriCure, Inc.20200107A18.2814.9911.289.863.715.13
ATROAstronics Corp20200107A22.6412.930.022.2912.9110.88
ATRSAntares Pharma, Inc.20200107A23.7815.986.617.119.308.85
ATSGAir Transport Services Group, I20200107A18.0711.123.820.697.3010.43
ATTOAtento S.A.20200107A108.8362.4554.0756.068.386.40
ATUSAltice USA, Inc. Class A Common20200107A4.083.320.581.172.742.14
ATVIActivision Blizzard Inc.20200107A2.143.590.750.642.842.95
ATXIAvenue Therapeutics, Inc. Commo20200107A194.18276.43271.98272.074.454.37
AUBAtlantic Union Bankshares Corpo20200107A12.815.571.862.163.713.41
AUBNAuburn National Bancorporation20200107A102.4780.0473.6573.976.406.08
AUDCAudioCodes Ltd20200107A19.9313.006.867.566.145.44
AUGAuryn Resources Inc. Common Sha20200107A111.9281.2142.8343.6138.3737.60
AUMNGolden Minerals Company20200107A55.9494.3264.4472.9829.8821.34
AUPHAurinia Pharmaceuticals Inc20200107A8.386.282.012.334.283.96
AUSFGlobal X Adaptive U.S. Factor E20200107ETF20.2914.6113.6114.610.990.00
AUTOAutoWeb, Inc. Common Stock20200107A298.08291.64172.26192.01119.3899.63
AUYYamana Gold, Inc.20200107A25.5621.317.3610.6513.9810.63
AVAAvista Corporation20200107A7.878.34-0.43-0.388.778.72
AVAVAeroVironment, Inc.20200107A17.7716.698.457.928.258.77
AVBAvalonBay Communities, Inc.20200107A5.212.48-0.150.302.632.18
AVCOAvalon GloboCare Corp. Common S20200107A130.29125.4394.16119.2931.276.14
AVDAmerican Vanguard Corporation20200107A21.4511.032.253.828.797.19
AVDEAvantis International Equity ET20200107ETF17.4810.6411.0911.38-0.45-0.75
AVDVAvantis International Small Cap20200107ETF15.589.438.938.940.500.49
AVEMAvantis Emerging Markets Equity20200107ETF33.5229.8329.8329.830.000.00
AVEOAVEO Pharmaceuticals, Inc.20200107A82.8475.4416.5420.5958.9054.86
AVGOBroadcom Inc. Common Stock20200107A4.782.820.971.591.851.23
AVGRAvinger, Inc. Common Stock20200107A175.14158.31141.10130.3017.2128.01
AVIDAvid Technology Inc20200107A33.73100.7525.4421.0675.3179.69
AVLRAvalara, Inc.20200107A14.548.854.255.584.603.27
AVNSAvanos Medical, Inc.20200107A21.499.462.835.006.634.46
AVNWAviat Networks, Inc.20200107A132.3854.7320.4920.4934.2434.24
AVROAVROBIO, Inc. Common Stock20200107A88.7740.8025.3229.6515.4811.15
AVTAvnet, Inc.20200107A5.523.780.861.462.922.32
AVTRAvantor, Inc.20200107A7.029.857.307.982.551.91
AVUSAvantis U.S. Equity ETF20200107ETF23.3520.504.713.1915.8017.31
AVUVAvantis U.S. Small Cap Value ET20200107ETF32.428.008.008.000.000.00
AVXLAnavex Life Sciences20200107A47.3944.4012.9312.2231.4732.18
AVYAvery Dennison Corp.20200107A5.703.530.881.142.652.38
AVYAAvaya Holdings Corp. Common Sto20200107A8.538.702.542.506.166.21
AWIArmstrong World Industries, Inc20200107A12.027.114.234.102.883.00
AWKAmerican Water Works Company, I20200107A4.293.82-0.071.823.892.00
AWRAmerican States Water Company20200107A10.175.073.092.871.982.20
AWREAware Inc20200107A199.2948.4448.4448.440.000.00
AWTMAware Ultra-Short Duration Enha20200107ETF37.5414.0413.8913.890.160.16
AWXAvalon Holdings Corp.20200107A114.6178.1558.0657.8420.0920.31
AXAxos Financial, Inc. Common Sto20200107A11.7218.0914.2015.393.922.74
AXASAbraxas Petroleum Corporation20200107A117.79114.3485.0387.9529.3126.40
AXDXAccelerate Diagnostics, Inc.20200107A38.9930.3110.8511.7619.4718.56
AXEAnixter International Inc20200107A5.536.885.935.770.951.11
AXGNAxogen, Inc. Common Stock20200107A26.9825.537.017.1518.5218.38
AXGTAxovant Gene Therapies Ltd. Com20200107A87.1865.6433.1133.8832.5331.76
AXJLWisdomTree Asia-Pacific ex-Japa20200107ETF21.1355.4935.6136.0519.8919.44
AXLAmerican Axle & Manufacturing H20200107A10.237.624.003.973.613.64
AXLAAxcella Health Inc. Common Stoc20200107A209.73119.9396.4397.4223.5622.57
AXNXAxonics Modulation Technologies20200107A33.1924.886.109.3018.7915.58
AXPAmerican Express Company20200107A2.131.24-1.48-1.302.722.55
AXRAMREP Corporation20200107A603.56237.828.3818.61229.43219.20
AXSAxis Capital Holders Limited20200107A5.283.391.031.232.362.16
AXSMAxsome Therapeutics, Inc20200107A22.6515.326.156.969.178.36
AXTAAxalta Coating Systems Ltd.20200107A3.602.962.162.540.800.42
AXTIAXT Inc20200107A33.0430.3919.3619.8011.0310.60
AXUAlexco Resource Corp.20200107A47.6737.6816.1216.5821.5521.07
AYAtlantica Yield plc20200107A11.2526.32-0.84-0.6727.1626.99
AYIAcuity Brands, Inc.20200107A10.406.032.312.423.733.62
AYTUAytu BioScience, Inc. Common St20200107A311.09234.06172.14170.9761.9263.10
AYXAlteryx, Inc.20200107A9.685.482.353.013.122.46
AZOAutoZone, Inc.20200107A9.514.692.072.182.612.51
AZPNAspen Technology Inc20200107A11.454.612.072.532.542.08
AZREAzure Power Global Limited20200107A171.09141.1515.73-1.39125.41142.54
AZRXAzurRx BioPharma, Inc. Common S20200107A164.36137.67101.00104.7836.6732.89
AZZAZZ Inc.20200107A19.778.774.405.224.373.55
BBarnes Group Inc.20200107A14.369.214.165.205.054.00
BABoeing Company20200107A3.412.481.001.261.491.23
BABInvesco Taxable Municipal Bond20200107ETF4.393.163.211.94-0.051.21
BACBank of America Corporation20200107A2.883.141.631.501.511.64
BAHBooz Allen Hamilton Holding Cor20200107A5.013.451.351.752.101.70
BALiPath Series B Bloomberg Cotton20200107ETN34.7010.0412.7110.37-2.67-0.33
BAMBrookfield Asset Management Inc20200107A2.661.870.210.361.661.51
BANCBanc of California, Inc.20200107A15.186.535.353.931.182.60
BANDBandwidth Inc. Class A Common S20200107A32.3315.838.319.247.536.59
BANFBancfirst Corp20200107A27.8211.428.959.182.472.24
BANRBanner Corp.20200107A10.185.703.063.242.642.46
BANXStoneCastle Financial Corporati20200107A76.2536.9116.2729.1720.647.73
BAPCredicorp LTD20200107A14.125.44-0.131.674.983.76
BAPRInnovator S&P 500 Buffer ETF -20200107ETF37.1717.6911.0211.026.676.67
BASIBioanalytical Systems Inc20200107A170.67111.48-18.82-3.09130.30114.56
BATRALiberty Media Corporation Serie20200107A28.6816.4115.7115.230.701.18
BATRKLiberty Media Corporation Serie20200107A20.7513.482.792.7510.6910.74
BATTAmplify Advanced Battery Metals20200107ETF37.6228.8029.9829.68-1.18-0.89
BAUGInnovator S&P 500 Buffer ETF -20200107ETF29.3819.7918.5518.481.241.31
BAXBaxter International Inc.20200107A3.241.761.701.410.050.34
BBBlackBerry Limited20200107A14.9913.942.875.6611.078.27
BBAXJPMorgan BetaBuilders Developed20200107ETF14.019.605.896.183.713.42
BBBYBed Bath & Beyond Inc20200107A6.189.407.586.651.852.81
BBCVirtus LifeSci Biotech Clinical20200107ETF32.3730.4426.6329.143.811.30
BBCAJPMorgan BetaBuilders Canada ET20200107ETF5.193.973.713.450.260.53
BBCPConcrete Pumping Holdings, Inc.20200107A71.6756.2142.0144.1414.1912.06
BBDCBarings BDC, Inc.20200107A27.4712.6611.6511.501.011.16
BBEUJPMorgan BetaBuilders Europe ET20200107ETF5.063.111.731.971.391.14
BBGIBeasley Broadcasting Group Inc20200107A83.3952.400.547.6951.8544.71
BBHVanEck Vectors Biotech ETF20200107ETF6.114.673.274.021.400.65
BBIBrickell Biotech, Inc. Common S20200107A118.0773.5767.9167.995.665.59
BBINJPMorgan BetaBuilders Internati20200107ETF4.063.863.863.860.000.00
BBIOBridgeBio Pharma, Inc. Common S20200107A66.4827.205.828.3121.3818.89
BBJPJPMorgan BetaBuilders Japan ETF20200107ETF4.403.572.612.860.960.70
BBPVirtus LifeSci Biotech Products20200107ETF27.0320.6315.9513.034.687.60
BBQBBQ Holdings, Inc. Common Stock20200107A584.21397.22353.97355.1443.2542.08
BBREJPMorgan BetaBuilders MSCI U.S.20200107ETF4.2510.086.578.193.521.90
BBSAJPMorgan BetaBuilders 1-5 Year20200107ETF9.2616.4816.4816.480.000.00
BBSIBarrett Business Services20200107A53.9620.5413.6815.476.865.07
BBUBrookfield Business Partners L.20200107A19.5116.5913.0912.963.503.63
BBUSJPMorgan BetaBuilders U.S. Equi20200107ETF4.075.362.271.953.093.41
BBWBuild-A-Bear Workshop, Inc.20200107A71.8339.80-14.32-2.7054.1242.50
BBXBBX Capital Corporation Class A20200107A45.5427.537.157.3220.3820.21
BBYBest Buy Company, Inc.20200107A4.203.741.132.232.611.51
BCBrunswick Corporation20200107A7.123.401.001.482.401.91
BCBPBCB Bancorp Inc (NJ)20200107A37.6912.425.865.606.566.83
BCCBoise Cascade Company20200107A13.585.161.601.983.563.18
BCDAberdeen Standard Bloomberg All20200107ETF20.1716.2216.2216.220.000.00
BCDABioCardia, Inc. Common Stock20200107A597.07300.2765.6864.89234.58235.37
BCEBCE, Inc.20200107A2.272.241.230.741.021.50
BCEIBONANZA CREEK ENERGY, INC.20200107A22.756.601.211.575.395.04
BCELAtreca, Inc. Class A Common Sto20200107A130.5861.1229.3629.2131.7631.91
BCIAberdeen Standard Bloomberg All20200107ETF14.409.468.429.031.030.43
BCLIBrainstorm Cell Therapeutics In20200107A42.2129.8925.2725.884.624.01
BCMiPath Pure Beta Broad Commodity20200107ETN13.286.196.256.24-0.06-0.06
BCMLBayCom Corp Common Stock20200107A170.7579.0346.4753.2932.5525.73
BCOThe Brink's Company20200107A13.9514.6010.319.464.285.14
BCOMB Communications Ltd20200107A498.06109.82108.53108.531.291.29
BCORBlucora, Inc.20200107A16.9721.3816.8316.724.554.66
BCOVBrightcove, Inc.20200107A29.7023.8914.7614.599.129.30
BCOW1895 Bancorp of Wisconsin, Inc.20200107A132.86
BCPCBalchem Corporation20200107A43.0911.054.034.436.776.37
BCRXBioCryst Pharmaceuticals Inc20200107A31.7023.063.503.3719.5519.59
BCSFBain Capital Specialty Finance,20200107A10.036.651.712.294.944.36
BCTFBancorp 34, Inc. Common Stock20200107A128.9342.3315.5942.3326.740.00
BDCBelden Inc.20200107A14.046.082.222.553.863.53
BDCSUBS AG Exchange Traded Access S20200107ETN19.06743.16-20.0413.32763.20729.84
BDCYETRACS 2xMonthly Leveraged Well20200107ETN70.8126.3426.3426.340.000.00
BDCZETRACS Wells Fargo Business Dev20200107ETN14.02
BDECInnovator S&P 500 Buffer ETF -20200107ETF16.5113.3213.6413.64-0.32-0.32
BDGEBridge Bancorp Inc20200107A38.7123.618.319.2315.2914.38
BDLFlanigan's Enterprises Inc20200107A512.66375.45373.35373.352.102.10
BDNBrandywine Realty Trust20200107A6.654.833.051.731.793.10
BDRBlonder Tongue Laboratories Inc20200107A276.13304.88315.86311.25-10.98-6.37
BDSIBioDelivery Sciences Internatio20200107A17.9719.56-1.745.2221.3114.35
BDXBecton, Dickinson and Co.20200107A5.032.170.981.191.200.98
BEBloom Energy Corporation20200107A15.4718.82-0.78-1.4519.6120.27
BEATBioTelemetry, Inc.20200107A16.8811.065.546.755.524.31
BECNBeacon Roofing Supply, Inc.20200107A11.729.313.073.996.245.32
BELFABel Fuse Inc20200107A898.59283.27183.36265.0399.9118.24
BELFBBel Fuse Inc20200107A57.1728.1516.2717.5711.8810.59
BENFranklin Resources, Inc.20200107A4.064.461.501.552.972.92
BEPBrookfield Renewable Partners L20200107A7.485.068.075.53-3.01-0.47
BERYBerry Global Group, Inc.20200107A4.763.791.091.272.702.52
BFABrown-Forman Corporation Class20200107A33.4722.4020.5921.191.811.21
BFBBrown-Forman Corporation Class20200107A4.632.40-0.32-0.102.722.50
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200107A9.533.491.501.821.991.67
BFINBankFinancial Corporation20200107A78.6973.3712.9512.0860.4261.28
BFITGlobal X Health & Wellness Them20200107ETF158.3093.2093.0693.060.140.14
BFORBarron's 400 ETF20200107ETF16.1110.036.456.163.583.87
BFSSaul Centers, Inc.20200107A46.1436.6121.3322.5815.2814.02
BFSTBusiness First Bancshares, Inc.20200107A133.3493.8192.1492.131.671.68
BGBunge Limited20200107A5.413.171.170.892.002.27
BGCPBGC Partners, Inc.20200107A17.3618.655.997.2612.6611.39
BGFVBig 5 Sporting Goods Corp20200107A76.0048.4312.5511.2135.8837.22
BGGBriggs & Stratton Corp.20200107A18.0212.836.085.456.747.38
BGIBirks Group Inc20200107A397.00277.40253.99253.9923.4123.41
BGRNiShares Global Green Bond ETF20200107ETF9.5323.6523.5523.550.100.10
BGSB&G Foods, Inc.20200107A8.148.263.773.944.504.33
BGSFBG Staffing Inc.20200107A38.0650.5713.9913.4836.5837.10
BHBiglari Holdings Inc. Class B C20200107A121.2865.5348.9153.2316.6212.30
BHABiglari Holdings Inc. Class A C20200107A16.185.875.875.870.000.00
BHATBlue Hat Interactive Entertainm20200107A240.68119.33107.8673.0111.4746.32
BHBBar Harbor Bankshares20200107A151.2571.4362.9662.978.478.46
BHCBausch Health Companies Inc.20200107A4.162.850.260.882.591.97
BHEBenchmark Electronics20200107A10.093.431.582.711.850.72
BHFBrighthouse Financial, Inc.20200107A7.8513.293.598.499.704.80
BHLBBerkshire Hills Bancorp, Inc.20200107A17.156.761.442.445.324.32
BHRBraemar Hotels & Resorts Inc. C20200107A28.9120.438.77-3.1411.6523.57
BHTGBioHiTech Global, Inc. Common S20200107A629.45397.23371.92371.9225.3125.31
BHVNBiohaven Pharmaceutical Holding20200107A19.569.36-1.891.0111.258.35
BIBProShares Ultra NASDAQ Biotechn20200107ETF6.594.27-0.030.434.303.84
BIBLInspire 100 ETF20200107ETF17.383.703.313.290.390.41
BICKFirst Trust BICK Index Fund20200107ETF61.0466.9766.9766.970.000.00
BIGBig Lots, Inc.20200107A11.426.743.533.803.212.94
BIIBBiogen Inc. Common Stock20200107A5.923.600.771.032.832.58
BILSPDR Bloomberg Barclays 1-3 Mon20200107ETF1.090.820.820.820.000.00
BILLBill.com Holdings, Inc.20200107A30.0412.347.859.644.492.70
BIMIBOQI International Medical Inc.20200107A189.31149.32127.98130.2721.3419.04
BIOBio-Rad Laboratories, Inc.Class20200107A21.898.824.694.864.123.95
BIOBBio-Rad Laboratories, Inc. Clas20200107A100.1145.0945.0945.090.000.00
BIOCBiocept, Inc.20200107A79.4966.2532.6552.5333.6013.72
BIOLBiolase, Inc.20200107A373.44311.58275.19275.1336.3936.46
BIOXBioceres Crop Solutions Corp. O20200107A320.34140.3843.4547.3796.9393.01
BIPBrookfield Infrastructure Partn20200107A4.803.691.730.211.963.48
BISProShares UltraShort NASDAQ Bio20200107ETF8.6716.375.7414.5410.771.97
BIVVanguard Intermediate-Term Bond20200107ETF1.391.350.900.850.460.51
BIZDVanEck Vectors BDC Income ETF20200107ETF12.629.199.009.060.190.12
BJBJs Wholesale Club Holdings, In20200107A8.357.222.822.464.404.76
BJANInnovator S&P 500 Buffer ETF -20200107ETF15.869.173.916.155.263.02
BJKVanEck Vectors Gaming ETF20200107ETF60.0429.9933.1929.99-3.200.00
BJRIBJ's Restaurants, Inc.20200107A16.689.991.380.748.619.24
BJULInnovator S&P 500 Buffer ETF -20200107ETF21.648.344.715.143.643.21
BJUNInnovator S&P 500 Buffer ETF -20200107ETF28.207.977.977.970.000.00
BKBank of New York Mellon Corpora20200107A2.252.501.460.991.031.50
BKCCBlackRock Capital Investment Co20200107A20.8220.6013.5412.827.067.78
BKDBrookdale Senior Living, Inc.20200107A14.0114.706.1210.778.583.94
BKEThe Buckle, Inc.20200107A10.394.732.592.892.151.85
BKEPBlueknight Energy Partners L.P.20200107A132.9292.6788.6588.654.024.02
BKFiShares MSCI BRIC Index Fund20200107ETF15.2115.8713.4013.402.472.47
BKHBlack Hills Corporation20200107A7.373.421.792.121.631.30
BKIBlack Knight, Inc. Common Stoc20200107A5.724.642.282.732.361.92
BKLNInvesco Senior Loan ETF20200107ETF4.382.832.452.460.390.38
BKNGBooking Holdings Inc. Common St20200107A12.266.383.333.902.972.33
BKRBaker Hughes Company20200107A4.594.738.210.45-3.484.27
BKSCBank of South Carolina20200107A95.0364.3244.1646.9520.1717.38
BKTIBK Technologies Corporation20200107A239.9381.6264.6364.6316.9916.99
BKUBankunited, Inc.20200107A6.635.304.474.350.830.95
BKYIBIO-key International, Inc. Com20200107A625.89266.41268.72268.72-2.31-2.31
BLBlackLine, Inc. Common Stock20200107A14.1813.094.235.588.867.52
BLBDBlue Bird Corporation Common St20200107A25.3531.1725.2325.195.945.98
BLCMBellicum Pharmaceuticals, Inc.20200107A86.9368.0753.3053.0914.7714.98
BLCNReality Shares Nasdaq NextGen E20200107ETF51.9838.6218.4218.4220.1920.19
BLDTopBuild Corp. Common Stock20200107A16.476.740.952.555.794.20
BLDPBallard Power Systems Inc.20200107A13.0014.36-0.662.0315.0312.33
BLDRBuilders FirstSource, Inc.20200107A5.385.650.901.604.754.05
BLESInspire Global Hope ETF20200107ETF70.0721.3420.8621.010.480.33
BLFSBioLife Solutions Inc.20200107A41.8326.1413.5812.1012.5714.05
BLHYVirtus Newfleet Dynamic Credit20200107ETF58.2651.9651.9651.960.000.00
BLINBridgeline Digital Inc.20200107A165.22109.3671.8269.7137.5439.64
BLKBlackrock, Inc.20200107A8.284.281.732.132.552.14
BLKBBlackbaud, Inc.20200107A16.234.982.592.442.392.54
BLLBall Corporation20200107A4.492.970.531.162.441.80
BLMNBloomin' Brands, Inc. Common St20200107A6.539.781.391.928.427.90
BLNKBlink Charging Co. Common Stock20200107A123.7473.6748.3447.1025.3426.57
BLOKAmplify Transformational Data S20200107ETF13.148.385.716.022.672.36
BLPHBellerophon Therapeutics, Inc.20200107A108.2998.9783.5580.5615.4218.41
BLUBELLUS Health Inc.20200107A43.9827.778.468.9619.3118.81
BLUEbluebird bio, Inc. Common Stock20200107A14.729.243.364.595.884.66
BLVVanguard Long-Term Bond ETF20200107ETF4.542.661.931.990.730.67
BLXBanco Latinoamericano de Comerc20200107A21.1214.236.318.037.926.19
BMCHBMC Stock Holdings, Inc20200107A7.945.144.305.000.840.14
BMIBadger Meter, Inc.20200107A16.818.413.353.895.064.52
BMLPDorsey Wright MLP Index ETNs du20200107ETF47.4537.5747.8337.57-10.260.00
BMOBank of Montreal20200107A1.832.971.351.621.621.35
BMRABIOMERICA INC20200107A126.95102.4967.4762.9735.0139.51
BMRCBank of Marin Bancorp20200107A66.7444.4532.0632.5212.3911.93
BMRNBioMarin Pharmaceuticals Inc20200107A6.224.440.570.943.863.51
BMTCBryn Mawr Bank Corp20200107A23.2021.057.498.1513.5612.90
BMYBristol-Myers Squibb Co.20200107A1.611.741.250.540.491.20
BNDVanguard Total Bond Market20200107ETF1.190.740.410.420.340.32
BNDCFlexShares Core Select Bond Fun20200107ETF28.214.714.714.710.000.00
BNDWVanguard Total World Bond ETF20200107ETF2.972.511.391.551.120.96
BNDXVanguard Total International Bo20200107ETF1.760.980.820.800.160.17
BNEDBarnes & Noble Education, Inc20200107A41.9632.1014.9416.2317.1615.86
BNFTBenefitfocus, Inc.20200107A23.3721.223.371.2717.8519.95
BNGOBionano Genomics, Inc. Common S20200107A88.7178.3165.3468.2912.9710.02
BNKDMicroSectorsTM U.S. Big Banks I20200107ETN46.8639.0320.7521.7018.2817.33
BNKOMicroSectorsTM U.S. Big Banks I20200107ETN14.992.602.602.600.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200107ETN21.3415.7616.3517.29-0.58-1.53
BNKZMicroSectorsTM U.S. Big Banks I20200107ETN17.40
BNOVInnovator S&P 500 Buffer ETF -20200107ETF29.9629.4628.1528.151.311.31
BNSBank of Nova Scotia20200107A1.852.430.360.532.081.90
BNSOBonso Electronic International20200107A506.84220.51220.51220.510.000.00
BOCHBank of Commerce Holdings (CA)20200107A60.7766.5234.0631.3032.4635.22
BOCTInnovator S&P 500 Buffer ETF -20200107ETF15.0712.7411.5011.501.231.23
BOHBank of Hawaii Corp.20200107A9.917.122.782.784.354.34
BOKFBOK Financial Corp20200107A17.307.663.954.543.713.12
BOMNBoston Omaha Corporation Class20200107A44.1739.6030.4130.029.199.58
BONDPIMCO Active Bond Exchange-Trad20200107ETF2.829.758.237.731.532.03
BOOMDMC Global Inc. Common Stock20200107A24.2811.201.784.699.426.51
BOOTBoot Barn Holdings, Inc.20200107A12.2410.374.384.875.985.50
BORRBorr Drilling Limited Common sh20200107A181.3656.9545.9446.2411.0010.71
BOSCB.O.S. Better On-Line Solutions20200107A97.1977.8358.8858.8818.9418.94
BOSSGlobal X Founder-Run Companies20200107ETF22.3210.4010.4010.400.000.00
BOTJBank of the James Financial Gro20200107A413.92159.73144.05144.0515.6815.68
BOTZGlobal X Funds Global X Robotic20200107ETF4.684.943.954.150.990.79
BOUTInnovator IBD Breakout Opportun20200107ETF118.08139.83-15.34-4.54155.17144.38
BOXBOX, INC.20200107A6.817.662.342.495.385.23
BOXLBoxlight Corporation Class A Co20200107A175.62137.19104.45104.4932.5832.55
BPFHBoston Private Financial Holdin20200107A8.9110.533.133.097.407.44
BPMCBlueprint Medicines Corporation20200107A21.9322.116.007.2116.1114.90
BPMPBP Midstream Partners LP Common20200107A17.207.785.736.102.061.69
BPMXBioPharmX Corporation20200107A116.18147.02154.56156.18-7.54-9.16
BPOPPopular Inc20200107A7.015.220.680.874.544.35
BPRNThe Bank of Princeton20200107A210.74122.55118.99120.363.562.18
BPTBP Prudhoe Bay Royalty Trust20200107A35.6921.8212.8714.028.957.80
BPTHBio-Path Holdings Inc20200107A76.7560.5132.2628.2928.2432.21
BPYBrookfield Property Partners L.20200107A5.534.622.912.981.711.64
BRBroadridge Financial Solutions20200107A6.275.533.224.232.311.30
BRBRBellRing Brands, Inc.20200107A29.9712.408.909.673.502.73
BRBSBlue Ridge Bankshares, Inc.20200107A240.3275.03118.7359.51-43.7015.52
BRCBrady Corporation20200107A12.907.012.762.694.254.32
BREWCraft Brew Alliance, Inc.20200107A7.587.152.582.594.574.56
BRFVanEck Vectors Brazil Small-Cap20200107ETF46.7931.8026.9527.074.854.73
BRGBluerock Residential Growth REI20200107A19.6612.134.946.607.195.53
BRIDBridgford Foods Corp20200107A338.88275.06282.11282.11-7.05-7.05
BRKABerkshire Hathaway Inc.20200107A0.000.030.150.00
BRKBBERKSHIRE HATHAWAY Class B20200107A1.701.632.922.08-1.29-0.45
BRKLBrookline Bancorp Inc20200107A10.5113.044.694.568.358.48
BRKRBruker Corporation20200107A11.103.950.430.953.513.00
BRKSBrooks Automation Inc20200107A11.1313.843.117.4410.736.40
BRMKBroadmark Realty Capital Inc. C20200107A8.214.892.832.751.952.14
BRNBarnwell Industries, Inc.20200107A183.67364.99229.78229.38135.21135.62
BROBrown & Brown, Inc.20200107A2.875.150.041.175.113.99
BROGBrooge Energy Limited Ordinary20200107A190.5478.8152.5852.6826.2226.13
BRPBRP Group, Inc. Class A Common20200107A56.5625.2114.8914.6610.3210.55
BRPABig Rock Partners Acquisition C20200107A1080.85
BRTBRT Apartments Corp20200107A67.5036.6212.8812.1523.7424.47
BRXBRIXMOR PROPERTY GROUP INC.20200107A5.007.213.133.274.103.95
BRYBerry Corporation (bry) Common20200107A20.019.530.131.609.407.94
BRZUDirexion Daily MSCI Brazil Bull20200107ETF3.733.131.981.811.141.32
BSAEInvesco BulletShares 2021 USD E20200107ETF28.7924.0322.9824.521.06-0.49
BSBEInvesco BulletShares 2022 USD E20200107ETF42.2234.1734.1734.170.000.00
BSCEInvesco BulletShares 2023 USD E20200107ETF38.4433.3629.6633.363.700.00
BSCKInvesco BulletShares 2020 Corpo20200107ETF4.813.433.433.430.000.00
BSCLInvesco BulletShares 2021 Corpo20200107ETF4.723.082.862.890.210.18
BSCMInvesco BulletShares 2022 Corpo20200107ETF4.652.492.492.490.000.00
BSCNInvesco BulletShares 2023 Corpo20200107ETF4.852.943.013.01-0.07-0.07
BSCOInvesco BulletShares 2024 Corpo20200107ETF5.372.892.382.390.500.50
BSCPInvesco BulletShares 2025 Corpo20200107ETF11.906.046.046.040.000.00
BSCQInvesco BulletShares 2026 Corpo20200107ETF23.9214.2114.0914.150.120.07
BSCRInvesco BulletShares 2027 Corpo20200107ETF20.1014.4515.7315.73-1.28-1.28
BSCSInvesco BulletShares 2028 Corpo20200107ETF8.384.663.573.561.081.09
BSCTInvesco BulletShares 2029 Corpo20200107ETF17.626.883.883.883.003.00
BSDEInvesco BulletShares 2024 USD E20200107ETF38.1228.2827.5027.500.790.79
BSEPInnovator S&P 500 Buffer ETF -20200107ETF32.163.783.783.780.000.00
BSETBassett Furniture Industries I20200107A50.4231.584.797.6326.7823.94
BSGMBioSig Technologies, Inc. Commo20200107A68.6947.9936.2340.8811.767.11
BSIGBrightSphere Investment Group I20200107A17.449.672.363.447.306.23
BSJKInvesco BulletShares 2020 High20200107ETF4.359.869.229.220.640.64
BSJLInvesco BulletShares 2021 High20200107ETF4.2514.5013.6913.780.800.72
BSJMInvesco BulletShares 2022 High20200107ETF4.624.263.863.920.410.35
BSJNInvesco BulletShares 2023 High20200107ETF8.716.916.856.850.070.06
BSJOInvesco BulletShares 2024 High20200107ETF4.0614.2414.2414.240.000.00
BSJPInvesco BulletShares 2025 High20200107ETF4.313.973.973.970.000.00
BSJQInvesco BulletShares 2026 High20200107ETF19.0711.3515.4815.48-4.14-4.14
BSJRInvesco BulletShares 2027 High20200107ETF19.0210.5310.5310.530.000.00
BSMBlack Stone Minerals, L.P.20200107A18.5516.022.632.5313.4013.49
BSMLInvesco BulletShares 2021 Munic20200107ETF11.51
BSMMInvesco BulletShares 2022 Munic20200107ETF15.9315.9215.9215.920.000.00
BSMNInvesco BulletShares 2023 Munic20200107ETF7.965.635.635.630.000.00
BSMOInvesco BulletShares 2024 Munic20200107ETF9.03
BSMPInvesco BulletShares 2025 Munic20200107ETF10.035.829.239.23-3.41-3.41
BSMQInvesco BulletShares 2026 Munic20200107ETF15.273.973.973.970.000.00
BSMRInvesco BulletShares 2027 Munic20200107ETF16.232.312.312.310.000.00
BSMSInvesco BulletShares 2028 Munic20200107ETF17.22
BSMTInvesco BulletShares 2029 Munic20200107ETF17.02
BSQRBSQUARE Corporation20200107A888.18736.48674.03674.0362.4662.46
BSRRSierra Bancorp20200107A61.9230.5925.0925.125.505.48
BSTCBioSpecifics Technologies Corp.20200107A74.0627.3416.3819.0610.978.29
BSVVanguard Short-Term Bond ETF20200107ETF1.241.041.001.000.030.04
BSVNBank7 Corp. Common stock20200107A283.34323.82322.14317.311.686.51
BSXBoston Scientific Corp.20200107A2.343.690.761.812.921.88
BTAIBioXcel Therapeutics, Inc. Comm20200107A88.5647.1630.5838.5916.578.56
BTALAGFiQ U.S. Market Neutral Anti-20200107ETF21.8839.3724.4233.2814.956.08
BTEBaytex Energy Corporation20200107A63.5654.8046.4244.227.799.99
BTECPrincipal Healthcare Innovators20200107ETF24.4519.6813.7415.625.944.06
BTGB2Gold Corp.20200107A24.8719.4911.2413.118.266.34
BTNBallantyne Strong, Inc20200107A101.8838.2133.0033.015.215.20
BTUPeabody Energy Corporation20200107A13.6714.967.214.537.7510.43
BUGGlobal X Cybersecurity ETF20200107ETF24.9728.4525.9626.542.491.91
BULPacer US Cash Cows Growth ETF20200107ETF30.42
BURLBURLINGTON STORES, INC.20200107A7.034.271.291.492.982.78
BUSEFirst Busey Corporation Class A20200107A12.496.141.030.875.115.27
BUYUSCF SummerHaven SHPEI Index Fu20200107ETF86.4463.1863.1863.180.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200107ETF57.58
BVBrightView Holdings, Inc. Commo20200107A30.9713.134.885.708.247.42
BVALBrand Value ETF20200107ETF14.278.698.638.630.050.05
BVSNBroadvision Inc Com20200107A336.41203.20124.81165.6078.3937.59
BWBabcock & Wilcox Enterprises, I20200107A67.7741.419.3413.9632.0727.44
BWABorgWarner Inc.20200107A3.812.911.151.201.761.71
BWBBridgewater Bancshares, Inc. Co20200107A84.8491.1654.1854.0036.9837.16
BWENBroadwind Energy Inc20200107A215.03133.77149.79149.79-16.02-16.02
BWFGBankwell Financial Group Inc20200107A124.0356.9939.2436.6717.7520.32
BWXSPDR Bloomberg Barclays Interna20200107ETF4.233.432.442.440.980.98
BWXTBWX Technologies, Inc.20200107A6.163.100.480.842.622.26
BWZSPDR Bloomberg Barclays Short T20200107ETF29.5615.4915.4515.490.040.00
BXThe Blackstone Group Inc. Class20200107A2.992.971.591.571.381.40
BXCBlueLinx Holdings Inc.20200107A57.3933.156.9315.1326.2118.02
BXGBluegreen Vacations Corporation20200107A124.0955.0442.6049.3112.435.73
BXMTBlackstone Mortgage Trust, Inc.20200107A2.942.351.510.690.831.65
BXPBoston Properties, Inc.20200107A4.942.962.452.580.500.38
BXRXBaudax Bio, Inc. Common Stock20200107A235.3794.7046.6947.1948.0247.52
BXSBancorpSouth, Inc.20200107A6.516.934.274.292.662.63
BYByline Bancorp, Inc. Common Sto20200107A23.369.573.353.156.216.41
BYDBoyd Gaming Corporation20200107A6.163.550.901.712.651.84
BYFCBroadway Financial Corp/Del20200107A858.48427.31419.81419.817.507.50
BYLDiShares Yield Optimized Bond ET20200107ETF7.166.511.531.784.984.73
BYNDBeyond Meat, Inc. Common Stock20200107A8.956.412.073.274.343.14
BYSIBeyondSpring Inc. Ordinary Shar20200107A111.7069.5514.9227.9054.6341.65
BZHBeazer Homes USA, Inc. New20200107A17.888.754.654.604.104.15
BZQProShares UltraShort MSCI Brazi20200107ETF5.478.554.167.544.391.01
CCitigroup Inc.20200107A1.314.923.354.001.580.93
CAAPCorporacion America Airports S.20200107A52.0237.3014.9018.5022.4018.80
CAASChina Automotive Systems, Inc.20200107A143.76131.88129.69138.542.20-6.65
CABACabaletta Bio, Inc. Common Stoc20200107A194.2880.9165.4466.9715.4713.94
CACCamden National Corporation20200107A45.8318.8310.0710.268.768.57
CACCCredit Acceptance Corp20200107A22.339.154.344.954.814.20
CACGClearBridge All Cap Growth ETF20200107ETF27.1918.4018.4018.400.000.00
CACICACI INTERNATIONAL CLA20200107A12.978.187.818.170.360.00
CADECadence Bancorporation20200107A6.056.310.811.255.505.06
CAECAE INC20200107A4.414.88-1.070.605.964.29
CAGConagra Brands, Inc.20200107A3.303.370.881.432.491.94
CAHCardinal Health, Inc.20200107A3.562.491.211.231.291.27
CAICAI International, Inc.20200107A34.7617.195.495.8811.7011.31
CAKECheesecake Factory (The)20200107A9.817.031.642.135.394.90
CALCaleres Inc20200107A15.167.112.142.804.974.31
CALACalithera Biosciences, Inc20200107A64.5450.0219.9622.2430.0627.78
CALFPacer US Small Cap Cash Cows 1020200107ETF6.725.305.306.180.00-0.88
CALMCal-Maine Foods Inc20200107A8.217.06-1.011.738.075.34
CALXCALIX, INC.20200107A22.8516.129.4310.196.705.93
CAMPCalAmp Corp.20200107A17.7810.93-0.070.6011.0010.33
CAMTCamtek Ltd20200107A22.2025.021.452.7823.5622.23
CAPEiPath Shiller CAPE ETN20200107ETN15.278.120.896.657.231.47
CAPLCrossAmerica Partners LP Common20200107A62.5767.0331.9552.5135.0814.52
CAPRCapricor Therapeutics Inc20200107A208.21152.07115.6160.7136.4691.36
CARAvis Budget Group, Inc.20200107A11.9910.97-1.27-0.8312.2411.80
CARACara Therapeutics, Inc.20200107A22.5431.144.004.5527.1426.59
CARECARTER BANK & TRUST MARTINSVILL20200107A125.2951.2633.4034.3117.8616.95
CARGCarGurus, Inc. Class A Common S20200107A13.3910.322.886.267.434.05
CAROCarolina Financial Corp.20200107A13.0010.704.815.235.895.47
CARSCars.com Inc. Common Stock20200107A14.3829.1921.6019.597.599.62
CARVCarver Bancorp, Inc.20200107A493.31474.68404.59404.5970.0970.09
CARZFirst Trust NASDAQ Global Auto20200107ETF31.8130.2217.2117.9913.0112.23
CASACasa Systems, Inc. Common Stock20200107A42.5926.5127.7024.01-1.202.49
CASHMeta Financial Group, Inc.20200107A8.4112.381.991.9810.3910.41
CASICASI Pharmaceuticals, Inc.20200107A63.6881.9137.3536.2944.5645.62
CASSCass Information Systems Inc20200107A59.4927.1815.3317.3111.909.92
CASYCasey's General Stores Inc20200107A9.364.421.561.512.862.91
CATCaterpillar Inc.20200107A3.105.784.164.511.621.26
CATBCatabasis Pharmaceuticals, Inc20200107A93.2256.4136.8034.5419.6121.87
CATCCAMBRIDGE BANCORP20200107A190.1887.8454.1863.5333.6624.31
CATHGlobal X S&P 500 Catholic Value20200107ETF11.7212.0612.0912.09-0.04-0.04
CATMCardtronics plc Class A Ordinar20200107A17.395.573.127.162.44-1.59
CATOCATO CORP20200107A17.6315.327.949.167.386.17
CATSCatasys Inc. Common Stock20200107A87.7853.8712.4115.0341.4638.84
CATYCathay General Bancorp20200107A12.5030.277.357.3222.9222.95
CBChubb Limited20200107A2.741.370.850.340.521.03
CBANColony Bankcorp Inc20200107A253.95184.19125.99140.4358.1943.75
CBATCBAK Energy Technology, Inc. Co20200107A228.33793.0745.2860.41747.79732.66
CBAYCymabay Therapeutics20200107A52.7238.1823.3423.9314.8414.25
CBBCincinnati Bell Inc.20200107A9.846.524.644.911.881.61
CBFVCB Financial Services, Inc. (PA20200107A311.9387.5064.8883.8722.623.63
CBIOCatalyst Biosciences, Inc.20200107A90.3273.5030.8631.2042.6442.29
CBLCBL& Associates Properties, Inc20200107A97.1771.7569.4869.832.271.92
CBLICleveland Biolabs, Inc20200107A571.36647.18637.51637.649.679.55
CBMBCBM Bancorp, Inc.20200107A42.6143.0637.0437.046.026.02
CBMGCellular Biomedicine Group, Inc20200107A39.95100.496.928.6993.5791.81
CBNKCapital Bancorp, Inc.20200107A146.5677.8662.8062.7515.0615.11
CBOECboe Global Markets, Inc.20200107A5.722.660.841.091.821.56
CBONVanEck Vectors ChinaAMC China B20200107ETF89.1079.7478.4478.441.301.30
CBPOChina Biologic Products Holding20200107A34.3015.9617.7113.23-1.752.73
CBRECBRE GROUP, INC.20200107A4.192.022.202.39-0.18-0.37
CBRLCracker Barrel Old Country Stor20200107A7.306.111.181.934.934.18
CBSHCommerce Bancshares Inc20200107A6.003.191.461.661.731.53
CBTCabot Corporation20200107A12.099.095.215.093.884.00
CBTXCBTX, Inc. Common Stock20200107A49.3826.9712.8514.2714.1212.70
CBUCommunity Bank System20200107A11.806.782.914.153.872.62
CBZCBIZ, Inc.20200107A10.377.862.153.355.714.51
CCThe Chemours Company20200107A7.867.342.573.384.773.96
CCBCoastal Financial Corporation20200107A164.1392.1392.2092.25-0.07-0.13
CCBGCapital City Bank Group Inc20200107A124.4234.7417.2618.9717.3915.67
CCCClarivate Analytics Plc Ordinar20200107A8.685.210.622.624.592.60
CCCLChina Ceramics Co. Ltd.20200107A86.8087.2064.2171.3522.9915.85
CCDCalamos Dynamic Convertible & I20200107A24.9318.908.909.2210.009.67
CCEPCoca-Cola European Partners plc20200107A4.233.421.231.652.181.77
CCFChase Corporation20200107A94.5845.2740.0340.915.244.36
CCHCollier Creek Holdings Class A20200107A45.38
CCICrown Castle Intl. Corp.20200107A3.761.820.290.541.541.28
CCJCameco Corporation20200107A11.1914.520.306.0914.238.46
CCKCrown Holdings Inc.20200107A7.143.330.461.072.872.26
CCLCarnival Corporation20200107A2.223.171.952.221.210.95
CCLPCSI Compressco LP20200107A105.07243.9149.2546.16194.66197.75
CCMPCabot Microelectronics Corp20200107A16.118.533.253.565.545.07
CCNECNB Financial Corp/PA20200107A166.1281.9473.7271.838.2210.11
CCOClear Channel Outdoor Holdings,20200107A37.6727.4217.8018.089.629.34
CCOICogent Communications Holdings,20200107A13.894.711.321.573.403.14
CCORCore Alternative Capital20200107ETF33.0623.2922.8422.850.460.44
CCRCONSOL Coal Resources LP20200107A86.5467.9546.9144.5321.0423.42
CCRCChina Customer Relations Center20200107A217.11128.13113.77113.7214.3614.40
CCRNCross Country Healthcare Inc20200107A26.11104.27-9.16-7.36113.43111.62
CCSCENTURY COMMUNITIES, INC.20200107A12.206.571.992.364.584.20
CCXChurchill Capital Corp II Class20200107A20.0637.6835.0237.672.660.01
CCXIChemoCentryx, Inc.20200107A22.6112.533.124.449.428.09
CDAYCeridian HCM Holding20200107A10.425.011.662.173.352.84
CDCVictoryShares US EQ Income Enha20200107ETF4.473.841.742.402.101.44
CDECoeur Mining, Inc.20200107A14.3913.644.656.598.997.05
CDEVCentennial Resource Development20200107A20.5716.663.265.0313.3811.60
CDKCDK Global, Inc.20200107A8.534.532.792.831.741.70
CDLVictoryShares US Large Cap High20200107ETF13.855.724.925.480.800.24
CDLXCardlytics, Inc. Common Stock20200107A31.5116.527.917.498.619.03
CDMOAvid Bioservices, Inc. Common S20200107A32.2516.355.386.2310.9710.12
CDNACareDx, Inc.20200107A29.4615.666.518.279.157.39
CDNSCadence Design Systems20200107A3.624.411.521.762.892.65
CDORCondor Hospitality Trust, Inc.20200107A9.348.858.108.100.740.74
CDRCedar Realty Trust, Inc20200107A37.4623.5312.474.9811.0618.55
CDTXCidara Therapeutics, Inc.20200107A130.4199.9236.9540.6762.9659.25
CDWCDW Corporation20200107A4.753.141.962.421.190.72
CDXCChromaDex Corporation20200107A52.3634.7622.2722.6912.4912.07
CDXSCodexis, Inc.20200107A17.9914.682.406.1012.278.58
CDZICADIZ, Inc.20200107A18.1822.32-1.310.6023.6421.72
CECelanese Corporation Common Sto20200107A5.472.390.340.732.051.65
CECECeco Environmental Corp20200107A54.5459.3820.2822.0539.0937.33
CEFSSaba Closed-End Funds ETF20200107ETF39.9036.6025.7336.5210.870.08
CEICamber Energy, Inc20200107A84.6969.4741.4348.0128.0421.46
CEIXCONSOL Energy Inc.20200107A22.4816.423.603.2012.8113.22
CELCellcom Israel, Ltd.20200107A133.0358.1436.9636.9621.1821.18
CELCCelcuity Inc. Common Stock20200107A264.24169.49134.55114.2234.9455.27
CELHCelsius Holdings, Inc. Common S20200107A53.7941.365.082.0536.2839.31
CELPCypress Environmental Partners,20200107A291.67136.6198.8298.5237.7938.09
CEMBiShares J.P. Morgan EM Corporat20200107ETF25.7015.4015.8715.87-0.47-0.47
CEMIChembio diagnostics, Inc.20200107A106.7766.6345.3950.4221.2416.21
CENTCentral Garden and Pet Co20200107A33.3016.678.409.057.546.89
CENTACentral Garden & Pet Company20200107A17.5816.371.821.6214.5514.75
CENXCentury Aluminum Co20200107A13.0418.28-1.06-1.5719.3319.84
CEPUCentral Puerto S.A. American De20200107A70.9252.0142.4942.469.529.55
CEQPCrestwood Equity Partners LP20200107A13.546.573.083.223.493.35
CERCCerecor Inc.20200107A119.59136.64106.14106.4430.5030.20
CERNCerner Corp20200107A3.657.841.651.726.206.12
CERSCerus Corp20200107A21.9215.989.268.866.717.09
CETVCentral European Media Enterpri20200107A22.9416.5415.9615.960.580.58
CETXCEMTREX INC.20200107A138.0369.2348.3351.0320.9018.02
CEVACEVA Inc.20200107A47.0432.38-8.99-8.9041.3841.28
CEWWisdomTree Emerging Currency S20200107ETF22.1112.8612.8612.860.000.00
CEYVictoryShares Emerging Market H20200107ETF31.9329.4924.6024.484.895.01
CEZVictoryShares Emerging Market V20200107ETF25.6124.3924.3924.390.000.00
CFCF Industries Holding, Inc.20200107A5.452.60-1.30-0.743.903.34
CFAVictoryShares US 500 Volatility20200107ETF5.032.742.942.86-0.19-0.12
CFBCrossFirst Bankshares, Inc. Com20200107A91.81107.1494.6092.1112.5515.03
CFBICommunity First Bancshares, Inc20200107A609.67429.99371.94404.4258.0525.57
CFBKCentral Federal Corporation20200107A141.21114.32114.32114.320.000.00
CFFACF Finance Acquisition Corp. Cl20200107A58.3819.4619.4619.460.000.00
CFFIC&F Financial Corp20200107A132.1893.9193.2593.170.660.74
CFFNCapitol Federal Financial, Inc.20200107A7.9311.622.252.429.369.21
CFGCitizens Financial Group, Inc.20200107A2.622.43-1.020.973.451.46
CFMSConformis, Inc. Common Stock20200107A92.7793.3326.9154.3566.4238.98
CFOVictoryShares US 500 Enhanced V20200107ETF4.552.992.702.710.280.28
CFRCullen/Frost Bankers Inc.20200107A8.294.831.483.723.351.11
CFRXContraFect Corporation20200107A98.94122.7496.49111.7926.2510.95
CFXColfax Corporation20200107A4.854.021.522.232.501.79
CGThe Carlyle Group Inc. Common S20200107A5.674.361.481.082.873.28
CGACHINA GREEN AGRICULTURE INC20200107A165.97210.89131.86141.6779.0369.22
CGBDTCG BDC, Inc. Common Stock20200107A10.349.115.303.583.815.54
CGCCanopy Growth Corporation Commo20200107A10.387.674.584.323.103.35
CGENCompugen Ltd20200107A56.3047.1528.4028.7318.7418.41
CGIXCancer Genetics, Inc. Common St20200107A165.16121.3550.7655.3370.5966.02
CGNXCognex Corp20200107A6.668.56-0.43-0.108.998.66
CGOCalamos Global Total Return Fun20200107A67.0760.2010.9910.8449.2149.36
CGWInvesco S&P Global Water Index20200107ETF8.885.534.944.460.591.07
CHADDirexion Daily CSI 300 China A20200107ETF11.269.437.227.422.212.01
CHAPChaparral Energy, Inc.20200107A105.52122.6377.2893.2645.3529.37
CHAUDirexion Daily CSI 300 China A20200107ETF4.243.961.961.962.002.00
CHCIComstock Holding Companies, Inc20200107A804.98431.82386.90386.9044.9244.92
CHCOCity Holding Co20200107A27.0619.128.2910.4410.838.68
CHCTCommunity Healthcare Trust Inco20200107A20.708.380.200.818.177.57
CHDChurch & Dwight Co., Inc.20200107A2.832.87-0.43-0.283.303.15
CHDNChurchill Downs Inc20200107A11.646.042.802.813.243.22
CHEChemed Corporation20200107A23.2511.936.616.785.325.02
CHEFThe Chef's Warehouse Inc20200107A16.1528.1219.1220.439.017.69
CHEKCheck-Cap Ltd.20200107A144.2084.1763.1363.5921.0420.58
CHEPAGFiQ U.S. Market Neutral Value20200107ETF210.3690.8890.8890.880.000.00
CHFSCHF Solutions, Inc. Common Stoc20200107A122.61115.9067.0771.7648.8244.14
CHGGCHEGG, INC.20200107A7.313.650.961.462.682.19
CHGXChange Finance U.S. Large Cap F20200107ETF28.9818.0718.0718.070.000.00
CHHChoice Hotels Intnl.20200107A7.105.021.792.533.222.49
CHICalamos Convertible Opportuniti20200107A14.7810.044.316.135.743.93
CHICGlobal X MSCI China Communicati20200107ETF149.7277.8336.9838.1740.8539.67
CHIEGlobal X MSCI China Energy ETF20200107ETF687.79228.18188.69188.6939.4939.49
CHIHGlobal X MSCI China Health Care20200107ETF50.8065.2165.2165.210.000.00
CHIIGlobal X MSCI China Industrials20200107ETF233.3587.40-190.57-190.57277.97277.97
CHIKGlobal X MSCI China Information20200107ETF308.67247.11247.11247.110.000.00
CHIMGlobal X MSCI China Materials E20200107ETF216.12131.50110.43124.3221.077.18
CHIQGlobal X MSCI China Consumer Di20200107ETF41.1245.5713.6643.2431.912.33
CHIRGlobal X MSCI China Real Estate20200107ETF43.8462.9962.9962.990.000.00
CHISGlobal X MSCI China Consumer St20200107ETF138.0765.8970.0370.03-4.14-4.14
CHIUGlobal X MSCI China Utilities E20200107ETF121.3184.21-19.210.32103.4283.89
CHIXGlobal X MSCI China Financials20200107ETF32.3720.4530.2531.32-9.80-10.87
CHKChesapeake Energy Corp.20200107A8.969.205.647.333.581.88
CHKPCheck Point Software Technologi20200107A5.754.201.291.562.912.64
CHMAChiasma, Inc. Common Stock20200107A40.7630.2815.4513.4414.8716.88
CHMGChemung Financial Corp20200107A309.3366.1148.4446.4717.6719.64
CHMICHERRY HILL MORTGAGE INVESTMENT20200107A9.717.222.524.124.703.10
CHNALoncar China BioPharma ETF20200107ETF61.4822.5611.3822.5611.180.00
CHNGChange Healthcare Inc. Common S20200107A22.6613.887.808.446.085.44
CHNRChina Natural Resources, Inc.20200107A192.59176.39127.75126.9048.6449.49
CHRACharah Solutions, Inc Common St20200107A273.6571.0583.1485.44-12.09-14.40
CHRSCoherus BioSciences, Inc.20200107A16.9714.06-0.551.2414.6112.82
CHRWC.H. Robinson Worldwide, Inc.20200107A4.457.590.600.986.996.61
CHSChicos FAS, Inc.20200107A25.8485.3977.4878.058.137.55
CHTRCharter Comm Inc Del CL A New20200107A5.792.420.750.931.671.49
CHUYChuy's Holdings, Inc. Common St20200107A40.8620.118.449.7211.6710.39
CHWCalamos Global Dynamic Income F20200107A13.789.147.667.641.481.50
CHWYChewy, Inc.20200107A9.696.312.471.813.844.50
CHYCalamos Convertible and High In20200107A14.528.466.957.491.510.97
CICIGNA Corporation20200107A4.012.141.691.810.450.33
CIACitizens, Inc.20200107A39.2246.9642.3034.124.6712.84
CIBRFirst Trust Exchange-Traded Fun20200107ETF9.237.105.186.951.910.15
CIDVictoryShares International Hig20200107ETF29.7315.4115.3715.370.040.04
CIDMCinedigm Corp.20200107A339.28796.89688.04690.51108.85106.38
CIENCiena Corporation20200107A3.454.15-0.23-1.444.385.60
CIFSChina Internet Nationwide Finan20200107A37.6730.0317.2817.1212.7512.91
CIGIColliers International Group In20200107A14.038.813.964.374.864.44
CILVictoryShares International Vol20200107ETF16.9729.2229.2229.220.000.00
CIMChimera Investment Corp.20200107A4.873.351.371.781.971.56
CINFCincinnati Financial Corp20200107A4.463.691.721.991.971.70
CINRCINER RESOURCES LP20200107A45.1021.6514.2315.497.426.16
CIOCITY OFFICE REIT, INC.20200107A12.4814.2715.8815.81-1.61-1.54
CIRCIRCOR International, Inc20200107A19.3812.413.073.799.348.62
CITCIT Group Inc.20200107A6.895.141.841.903.303.25
CIVBCivista Bancshares, Inc.20200107A59.3970.0957.0557.9113.0512.18
CIXComp X International Inc.20200107A170.1389.01190.5589.01-101.540.00
CIZVictoryShares Developed Enhance20200107ETF16.3920.9420.9420.940.000.00
CIZNCitizens Holding Co.20200107A350.56190.94151.30161.6839.6329.25
CJJDChina Jo-Jo Drugstores, Inc.20200107A69.2554.8133.9436.2120.8718.59
CKHSeacor Holdings Inc.20200107A29.3512.107.727.494.384.61
CKPTCheckpoint Therapeutics, Inc. C20200107A194.23128.21130.57135.04-2.35-6.82
CKXCKX Lands, Inc.20200107A578.79
CLColgate-Palmolive Company20200107A1.6610.608.749.011.861.59
CLARClarus Corporation Common Stock20200107A38.1263.9917.4818.5846.5045.41
CLBCore Laboratories N.V.20200107A11.486.221.663.194.573.04
CLBKColumbia Financial, Inc. Common20200107A8.5411.082.682.558.408.53
CLBSCaladrius Biosciences, Inc. Com20200107A294.40132.7681.4681.1851.3051.58
CLCTCollectors Universe20200107A82.9035.8910.5413.0125.3622.88
CLDBCORTLAND BNCP CRTLD OHIO20200107A437.22282.58-10.70-10.70293.28293.28
CLDRCloudera, Inc.20200107A8.767.35-0.920.028.287.33
CLDTCHATHAM LODGING TRUST20200107A9.518.812.793.646.025.17
CLDXCelldex Therapeutics, Inc20200107A79.00104.8490.7489.5914.1015.25
CLFCleveland-Cliffs Inc.20200107A12.5310.026.305.563.724.45
CLFDClearfield, Inc.20200107A62.5168.4153.1452.7415.2815.68
CLGXCorelogic, Inc.20200107A7.723.901.562.142.341.76
CLHClean Harbors, Inc20200107A11.144.873.533.011.341.86
CLIMack-Cali Realty Corp.20200107A12.9510.64-1.99-0.8312.6411.48
CLIRClearSign Technologies Corporat20200107A336.42230.97228.41229.702.561.27
CLIXProShares Long Online/Short Sto20200107ETF21.5414.2814.6114.34-0.33-0.06
CLMTCalumet Specialty Products Part20200107A72.1852.4229.4030.9123.0121.50
CLNCColony Credit Real Estate, Inc.20200107A14.7211.711.973.409.748.32
CLNEClean Energy Fuels Corp.20200107A36.6328.5717.9917.8610.5810.71
CLNYColony Capital, Inc. Class A C20200107A21.1616.475.927.3010.539.15
CLOUGlobal X Cloud Computing ETF20200107ETF12.8615.148.1214.847.020.30
CLPRClipper Realty Inc. Common Stoc20200107A52.0628.5425.0125.173.533.37
CLPSCLPS Incorporation Common Stock20200107A351.46288.72193.17188.8995.5599.83
CLRCONTINENTAL RESOURCES INC.20200107A7.405.952.843.323.112.63
CLRBCellectar Biosciences INC NEW20200107A157.93106.3660.4970.1345.8736.23
CLRGIQ Chaikin U.S. Large Cap ETF20200107ETF10.578.148.148.140.000.00
CLROClearOne, Inc. (DE) Common Stoc20200107A372.02333.17333.17333.170.000.00
CLSCelestica, Inc.20200107A12.869.763.783.105.986.66
CLSDClearside Biomedical, Inc. Comm20200107A78.7789.6472.2348.1617.4841.55
CLSNCelsion Corporation20200107A97.0184.1259.5760.3624.5523.76
CLTLInvesco Treasury Collateral ETF20200107ETF1.960.850.850.850.000.00
CLUBTown Sports International Holdi20200107A131.98103.1538.2343.1864.9259.97
CLVSClovis Oncology, Inc.20200107A16.5544.5735.2834.999.309.60
CLWClearwater Paper Corporation20200107A36.4219.898.219.5711.6810.32
CLWTEuro Tech Holdings Co Ltd. New20200107A452.22404.03403.65403.680.380.35
CLXClorox Company20200107A3.811.830.940.770.891.06
CLXTCalyxt, Inc. Common Stock20200107A80.9152.0120.9027.7931.1124.21
CMCanadian Imperial Bank of Comme20200107A1.891.530.570.400.951.13
CMAComerica Incorporated20200107A4.272.731.191.711.541.02
CMBMCambium Networks Corporation Or20200107A357.68154.83139.47137.9415.3616.89
CMBSiShares CMBS ETF20200107ETF28.099.769.319.670.450.09
CMCCommercial Metals Company20200107A5.585.201.621.563.583.64
CMCLCaledonia Mining Corporation Pl20200107A103.5164.9653.2154.1411.7510.82
CMCOColumbus McKinnon Corp/NY20200107A33.8611.595.756.465.845.12
CMCSAComcast Corp20200107A2.281.740.590.411.151.33
CMCTCIM Commercial Trust Corp.20200107A48.8525.9221.9021.904.034.02
CMDCantel Medical Corporation20200107A15.096.272.252.884.013.39
CMDYiShares Bloomberg Roll Select C20200107ETF68.4015.9715.9515.950.020.02
CMECME Group Inc.20200107A4.485.202.152.973.052.23
CMFiShares California Muni Bond ET20200107ETF2.872.791.841.960.940.83
CMGChipotle Mexican Grill, Inc.20200107A9.085.343.343.321.941.97
CMICummins Inc.20200107A4.743.561.361.402.192.16
CMLSCumulus Media Inc. Class A Comm20200107A167.2552.3939.9139.9412.4812.46
CMOCapstead Mortgage Corp.20200107A13.2011.606.037.455.574.14
CMPCompass Minerals International,20200107A13.0713.026.206.766.826.27
CMPRCimpress PLC Ordinary Shares (I20200107A20.127.31-6.74-1.8914.499.26
CMRECostamare Inc.20200107A10.2711.474.674.116.797.36
CMRXChimerix, Inc.20200107A54.6030.693.393.4927.2927.19
CMSCMS Energy Corporation20200107A2.804.220.961.543.262.69
CMTCore Molding Technologies, Inc.20200107A252.58213.63177.06177.0636.5636.56
CMTLComtech Telecommunications20200107A25.4112.692.630.8110.0611.88
CNXtrackers MSCI All China Equity20200107ETF25.5913.3513.3513.350.000.00
CNACNA Financial Corporation20200107A12.135.362.962.562.402.80
CNATConatus Pharmaceuticals Inc.20200107A60.6767.7746.1547.9821.6219.78
CNBKACentury Bancorp Inc/Mass20200107A100.4456.0745.7546.7010.759.81
CNBSAmplify Seymour Cannabis ETF20200107ETF58.0524.1915.1022.769.091.43
CNCCentene Corporation20200107A2.932.410.560.201.852.21
CNCEConcert Pharmaceuticals, Inc.20200107A33.0619.648.908.7710.7410.87
CNCRLoncar Cancer Immunotherapy ETF20200107ETF28.9021.6521.4019.210.252.44
CNDTConduent Incorporated Common St20200107A18.3621.9310.4410.0711.4911.88
CNETChinaNet Online Holdings Inc.20200107A169.07138.03124.83127.2813.2110.75
CNFRConifer Holdings, Inc20200107A237.11163.14-37.87-37.87201.02201.02
CNHICNH INDUSTRIAL N.V.20200107A9.126.271.201.865.064.39
CNICanadian National Railway20200107A2.661.850.280.711.581.14
CNKCinemark Holdings, Inc.20200107A6.683.101.261.061.832.03
CNMDCONMED Corporation20200107A17.457.544.124.373.423.17
CNNECannae Holdings, Inc. Common St20200107A17.697.864.334.093.543.78
CNOCNO Financial Group, Inc.20200107A6.0114.594.457.8010.166.89
CNOBCenter Bancorp Inc20200107A19.8819.999.199.2410.8010.75
CNPCenterPoint Energy, Inc.20200107A3.842.730.350.532.382.20
CNQCanadian Natural Resources Limi20200107A3.202.840.340.522.502.33
CNRCornerstone Building Brands, In20200107A24.7315.16-2.10-1.0717.2516.23
CNRGSPDR S&P Kensho Clean Power ETF20200107ETF17.7511.3611.1811.020.190.35
CNSCohen & Steers Inc.20200107A13.539.325.716.873.602.45
CNSLConsolidated Communications Hol20200107A27.2033.689.0513.9124.6319.77
CNSPCNS Pharmaceuticals, Inc. Commo20200107A173.63101.2773.1682.3028.0818.93
CNSTConstellation Pharmaceuticals,20200107A66.6123.1610.3815.0112.778.15
CNTGCentogene N.V. Common Shares20200107A247.50400.95104.28104.28296.67296.67
CNTYCentury Casinos Inc20200107A49.9422.3811.2711.5211.1110.85
CNXCNX Resources Corporation20200107A12.419.723.904.275.825.45
CNXMCNX Midstream Partners LP20200107A14.5616.8311.9212.064.914.77
CNXNPC Connection Inc20200107A21.3613.065.247.457.825.61
CNXTVanEck Vectors ChinaAMC SME-Chi20200107ETF10.177.304.604.812.702.49
CNYAiShares MSCI China A ETF20200107ETF15.885.575.575.570.000.00
COGlobal Cord Blood Corporation20200107A55.7034.8428.0229.616.825.23
COCPCocrystal Pharma, Inc. Common S20200107A356.17323.24138.98206.46184.26116.78
CODACoda Octopus Group, Inc. Common20200107A103.4680.8446.9448.2933.9032.55
CODICompass Diversified Holdings Sh20200107A17.7011.515.396.986.124.53
CODXCo-Diagnostics, Inc. Common Sto20200107A205.32141.08103.90104.5137.1836.56
COFCapital One Financial20200107A2.532.502.970.56-0.471.94
COGCabot Oil & Gas Corp.20200107A5.855.802.192.623.613.18
COHNCohen & Company Inc20200107A634.80321.53292.29292.2929.2429.24
COHRCoherent Inc20200107A18.418.834.024.884.823.96
COHUCohu Inc20200107A21.1016.673.422.6513.2514.02
COKECoca-Cola Consolidated, Inc. Co20200107A86.9540.1531.6730.958.349.05
COLBColumbia Banking Systems Inc20200107A11.6054.8111.9512.6842.8642.13
COLDAmericold Realty Trust20200107A4.853.253.814.03-0.56-0.78
COLLCollegium Pharmaceutical, Inc.20200107A38.0039.9817.0319.4022.9520.58
COLMColumbia Sportswear Co20200107A6.213.01-0.12-0.952.402.21
COMDirexion Auspice Broad Commodit20200107ETF23.9019.5814.5518.885.030.70
COMBGraniteShares Bloomberg Commodi20200107ETF17.728.087.617.610.470.47
COMMCommScope Holding Company, Inc.20200107A8.1813.042.654.2610.408.79
COMTiShares Commodities Select Stra20200107ETF9.517.056.556.420.500.62
CONECyrusOne Inc Common Stock20200107A7.504.55-0.77-0.475.335.02
CONNConn's Inc.20200107A15.1711.237.538.003.703.24
COOThe Cooper Companies, Inc.20200107A10.884.842.532.732.312.10
COOPMr. Cooper Group Inc. Common St20200107A17.4315.588.019.567.576.02
COPConocoPhillips20200107A2.562.63-0.301.142.931.50
COPXGlobal X Copper Miners ETF (NEW20200107ETF24.1420.199.209.6310.9910.56
CORCoresite Realty Corporation20200107A9.805.782.392.303.393.49
CORECore Mark Holding Co., Inc.20200107A19.3817.9013.2114.704.693.20
CORPPIMCO Investment Grade Corporat20200107ETF10.976.255.895.690.370.56
CORRCorEnergy Infrastructure Trust,20200107A21.8410.325.136.615.203.71
CORTCorcept Therapeutics Inc.20200107A14.278.753.645.615.113.14
CORVCorrevio Pharma Corp. Ordinary20200107A66.4678.8143.7554.9635.0723.85
COSTCostco Wholesale Corp20200107A2.258.188.177.870.010.31
COTYCOTY INC20200107A9.3711.225.484.825.756.40
COUPCoupa Software Incorporated20200107A9.478.042.783.075.264.97
COWiPath Series B Bloomberg Livest20200107ETN28.7924.4623.7223.520.740.94
COWNCowen Inc. Class A Common Stock20200107A16.9230.703.563.8727.1426.83
COWZPacer US Cash Cows 100 ETF20200107ETF5.833.152.903.010.250.14
CPCanadian Pacific Railway20200107A5.724.842.151.962.692.87
CPACopa Holdings, S.A.20200107A10.954.991.911.733.083.26
CPAAConyers Park II Acquisition Cor20200107A1157.76
CPAHCounterpath Corp20200107A366.06588.06430.63430.63157.43157.43
CPBCampbell Soup Company20200107A2.753.682.362.811.320.86
CPECallon Petroleum Company20200107A21.1815.217.197.557.997.65
CPFCentral Pacific Financial Corpo20200107A14.485.650.180.525.465.13
CPGCRESCENT POINT ENERGY CORP.20200107A21.0220.6810.2510.7010.439.98
CPHCCanterbury Park Holding Corpora20200107A369.44253.67256.10256.10-2.42-2.42
CPHIChina Pharma Holdings, Inc.20200107A148.11240.65211.48207.0429.1733.61
CPICPI Inflation Hedged ETF20200107ETF9.905.065.075.11-0.01-0.04
CPIXCumberland Pharmaceuticals Inc20200107A277.97144.13117.16118.6526.9625.48
CPKChesapeake Utilities20200107A20.5811.167.477.193.693.97
CPLGCorePoint Lodging Inc. Common S20200107A38.0916.805.838.0310.978.77
CPLPCapital Product Partners L.P.20200107A20.9618.5813.9514.234.644.35
CPRICapri Holdings Limited20200107A4.975.020.741.094.283.93
CPRTCopart Inc20200107A3.742.470.961.241.511.23
CPRXCatalyst Pharmaceutical Inc.20200107A23.5920.814.084.7216.7316.10
CPSCooper-Standard Automotive Inc.20200107A27.089.340.593.288.756.06
CPSHCPS Technologies Corp. Common S20200107A237.39273.68200.50200.5073.1873.18
CPSIComputer Programs & Systems In20200107A26.5518.645.906.3112.7412.33
CPSSConsumer Portfolio Services20200107A216.94131.03130.77130.770.260.26
CPSTCapstone Turbine Corp20200107A125.7291.6076.2382.4115.379.19
CPTCamden Property Trust20200107A5.864.252.162.292.091.96
CPTACapitala Finance Corp.20200107A31.1817.2810.3910.416.886.86
CPZCalamos Long/Short Equity & Dyn20200107A111.9283.9437.47-27.5646.47111.51
CQPCheniere Energy Partners, LP20200107A32.9035.1016.7525.4418.359.66
CQQQInvesco China Technology ETF20200107ETF11.146.165.735.930.430.23
CRCrane Company20200107A11.055.983.233.642.752.33
CRAICRA International, Inc.20200107A53.6319.229.339.909.899.32
CRAKVanEck Vectors Oil Refiners ETF20200107ETF41.2353.2753.2253.270.050.00
CRBNiShares MSCI ACWI Low Carbon Ta20200107ETF7.427.596.537.411.050.18
CRBPCorbus Pharmaceuticals Holdings20200107A25.9620.426.809.8613.6210.57
CRCCalifornia Resources Corporatio20200107A16.6011.993.845.558.156.45
CRDACrawford & Company Class A20200107A44.0624.6911.2412.0713.4512.62
CRDBCrawford & Company Class B20200107A68.5627.8325.7525.662.082.18
CREECree Inc20200107A9.617.374.305.163.072.21
CREGChina Recycling Energy Corporat20200107A186.24275.68242.96250.6532.7225.03
CREXCREATIVE REALITIES, INC.20200107A583.17657.15555.91555.18101.24101.97
CRHMCRH Medical Corporation20200107A44.4720.4110.3010.0610.1110.35
CRICarter's Inc.20200107A8.344.301.642.612.661.70
CRISCuris Inc20200107A124.83129.9196.4489.2033.4740.71
CRKComstock Resources, Inc.20200107A25.6715.196.376.868.828.32
CRLCharles River Laboratories Inte20200107A9.245.282.492.872.802.42
CRMsalesforce.com, inc.20200107A2.851.781.560.310.231.48
CRMDCorMedix Inc.20200107A42.6725.1413.7614.1611.3710.98
CRMTAmerica's Car Mart Inc20200107A48.0020.775.608.2615.2512.26
CRNCCerence Inc. Common Stock20200107A30.6630.225.3912.1124.8218.11
CRNTCeragon Networks Ltd20200107A50.6139.9814.0615.3025.9324.68
CRNXCrinetics Pharmaceuticals, Inc.20200107A82.5257.1420.4420.8036.7036.34
CRONCronos Group Inc. Common Share20200107A15.0112.054.376.057.685.99
CROPIQ Global Agribusiness Small Ca20200107ETF16.3122.6622.6622.660.000.00
CROXCrocs, Inc.20200107A8.5613.627.9511.105.682.54
CRSCarpenter Technology Corp20200107A14.919.967.168.322.811.64
CRSACrescent Acquisition Corp Class20200107A49.88
CRSPCRISPR Therapeutics AG20200107A15.9712.866.146.156.726.71
CRTCross Timbers Royalty Trust20200107A53.4637.3222.4225.1714.9112.16
CRTXCortexyme, Inc. Common Stock20200107A147.7470.0230.8734.7039.1535.31
CRUSCirrus Logic Inc20200107A8.8314.622.021.8312.6012.79
CRVLCorvel Corp20200107A48.5024.029.609.8914.4114.13
CRVSCorvus Pharmaceuticals, Inc.20200107A115.3366.7511.107.8155.6558.93
CRWDCrowdStrike Holdings, Inc. Clas20200107A6.865.683.623.422.062.26
CRWSCrown Crafts Inc20200107A60.6049.6828.2128.2121.4721.47
CRYCryoLife, Inc.20200107A19.508.122.403.625.724.50
CSAVictoryShares US Small Cap Vola20200107ETF22.7626.0925.0725.071.021.02
CSBVictoryShares US Small Cap High20200107ETF19.278.964.346.364.622.61
CSBRChampions Oncology, Inc.20200107A195.63147.7480.6590.4367.0957.31
CSCOCisco Systems Inc20200107A2.142.311.512.510.80-0.20
CSDInvesco S&P Spin-Off ETF20200107ETF29.144.094.364.37-0.27-0.28
CSFVictoryShares US Discovery Enha20200107ETF11.918.708.388.090.320.62
CSFLCenterState Bank Corporation Co20200107A10.249.7612.156.46-2.383.31
CSGPCoStar Group Inc20200107A24.829.343.574.805.734.46
CSGSCSG Systems International20200107A12.245.453.893.141.562.31
CSIICardiovascular Systems, Inc.20200107A18.535.752.793.152.952.60
CSIQCanadian Solar, Inc.20200107A9.898.015.034.372.993.65
CSLCarlisle Companies, Inc.20200107A9.665.873.104.392.771.48
CSLTCASTLIGHT HEALTH, INC.20200107A85.4368.0556.3156.9111.7411.12
CSMProShares Large Cap Core Plus20200107ETF6.145.603.793.811.821.80
CSMLIQ Chaikin U.S. Small Cap ETF20200107ETF20.8113.3912.4012.560.990.83
CSODCornerstone OnDemand, Inc.20200107A9.664.962.335.332.63-0.37
CSPICSP Inc.20200107A120.45171.27132.01132.0139.2639.26
CSQCalamos Strategic Total Return20200107A20.1919.0917.7617.701.321.39
CSSEChicken Soup for the Soul Enter20200107A151.6467.3327.7234.0939.6133.23
CSTECaesarstone Ltd.20200107A25.0215.103.954.1111.1510.99
CSTLCastle Biosciences, Inc. Common20200107A101.3660.6719.4037.7341.2722.94
CSTMConstellium SE Class A Ordinary20200107A9.186.922.983.153.943.77
CSTRCapStar Financial Holdings, Inc20200107A30.4519.795.875.8013.9213.99
CSUCapital Senior Living20200107A56.4642.5317.1118.3525.4224.18
CSVCarriage Services, Inc.20200107A18.669.26-5.56-5.4514.8214.71
CSWCCapital Southwest Corp20200107A15.9510.236.525.923.714.32
CSWICSW Industrials, Inc20200107A49.4312.179.058.163.134.01
CSXCSX Corporation20200107A2.694.492.931.791.562.69
CTASCintas Corp20200107A7.688.303.183.245.125.06
CTBCooper Tire & Rubber Co.20200107A11.767.555.926.031.631.52
CTBICommunity Trust Bancorp Inc20200107A22.9515.429.4211.566.003.86
CTEKCynergisTek, Inc.20200107A85.65262.59260.59246.692.0115.90
CTGComputer Task Group, Inc.20200107A60.871045.83-9.37-7.641055.201053.47
CTHRCharles & Colvard Ltd20200107A124.3399.6694.3894.705.284.96
CTIBYunhong CTI Ltd. Common Stock20200107A143.39186.96113.77131.4373.1955.54
CTICCTI BioPharma Corp. (DE) Common20200107A105.77127.61154.54122.97-26.934.64
CTLCenturyLink, Inc.20200107A7.915.142.652.052.493.10
CTLTCATALENT, INC.20200107A7.683.280.300.502.982.78
CTMXCytomX Therapeutics, Inc.20200107A35.2238.7313.5010.5625.2328.17
CTOConsolidated-Tomoka Land Co.20200107A59.7020.1415.1818.894.961.25
CTRAContura Energy, Inc. Common Sto20200107A42.9526.913.296.6523.6320.26
CTRCCentric Brands Inc. Common Stoc20200107A176.45167.45100.26102.7467.2064.72
CTRECARTRUST REIT, INC.20200107A7.8229.967.157.6122.8222.36
CTRMCastor Maritime Inc. Common Sto20200107A131.73105.35103.18102.002.173.35
CTRNCiti Trends, Inc.20200107A29.8817.347.517.719.839.63
CTSCTS Corporation20200107A18.205.473.213.492.261.98
CTSHCognizant Technology Solutions20200107A2.192.590.37-0.012.222.60
CTSOCytosorbents Corp.20200107A77.3549.5625.5725.5023.9924.06
CTTCATCHMARK TIMBER TRUST, INC.20200107A18.4731.558.8326.0822.725.48
CTVACorteva, Inc. Common Stock20200107A4.063.620.801.212.822.42
CTXRCitius Pharmaceuticals Inc. Com20200107A137.53168.23116.72103.1751.5165.07
CTXSCitrix Systems Inc20200107A3.408.110.600.987.517.14
CUBCubic Corporation20200107A17.4810.236.447.263.792.97
CUBAHerzfeld Caribbean Basin Fund20200107A71.8875.8457.9859.1817.8616.66
CUBECubeSmart20200107A3.865.803.427.032.39-1.22
CUBICUSTOMERS BANCORP INC20200107A16.2210.953.614.387.356.58
CUECue Biopharma, Inc.20200107A59.9037.45-4.69-3.3742.1340.81
CUICUI Global, Inc.20200107A263.14198.88139.11151.7759.7747.11
CULPCulp, Inc.20200107A105.30160.4866.3594.1494.1266.34
CUOContinental Materials Corporati20200107A345.9894.2993.8993.890.400.40
CUREDirexion Daily Healthcare Bull20200107ETF7.006.845.193.451.653.40
CUROCURO Group Holdings Corp.20200107A15.5411.191.533.609.657.59
CUTInvesco MSCI Global Timber ETF20200107ETF17.049.429.279.330.150.09
CUTRCutera, Inc.20200107A35.2820.270.26-0.1620.0120.44
CUZCousins Properties Inc.20200107A4.073.370.820.752.552.62
CVACovanta Holding Corporation20200107A7.174.501.451.553.042.95
CVBFCVB Financial Corp20200107A5.6630.303.222.9127.0827.40
CVCOCavco Industries Inc.20200107A67.1931.4822.0622.849.428.64
CVCYCentral Valley Community Bancor20200107A40.08111.7816.5817.9395.1993.85
CVECenovus Energy Inc.20200107A9.708.412.573.385.845.02
CVEOCIVEO CORPORATION20200107A79.4566.6928.5832.0838.1134.61
CVETCovetrus, Inc. Common Stock20200107A13.5926.66-2.33-1.4928.9928.16
CVGICommercial Vehicle Group, Inc.20200107A34.6021.982.314.1819.6817.81
CVGWCalavo Growers Inc20200107A21.4318.744.795.7213.9613.03
CVICVR ENERGY, INC.20200107A8.409.652.996.156.663.50
CVIACovia Holdings Corporation Comm20200107A103.7962.5333.1734.0229.3628.50
CVLTCommault Systems, Inc.20200107A7.903.92-0.340.004.273.93
CVLYCodorus Valley Bancorp Inc20200107A118.42108.5498.74100.219.808.33
CVMCel-Sci Corporation20200107A26.5728.4716.6118.9711.869.51
CVNACarvana Co.20200107A10.226.653.143.193.513.45
CVRChicago Rivet & Machine Co.20200107A588.4447.5663.9663.96-16.39-16.39
CVSCVS HEALTH CORPORATION20200107A1.5819.2819.7018.98-0.420.31
CVTICovenant Transportation Group,20200107A23.3631.270.140.6131.1330.65
CVUCPI Aerostructures, Inc.20200107A49.5747.4537.4939.339.968.13
CVVCVD Equipment Corp.20200107A175.8349.4744.0844.085.405.40
CVXChevron Corporation20200107A1.651.40-0.200.331.611.08
CVYInvesco Zacks Multi-Asset Incom20200107ETF23.9713.2213.3313.03-0.110.19
CWCurtiss-Wright Corp.20200107A12.805.614.084.281.531.34
CWBSPDR Bloomberg Barclays Convert20200107ETF1.953.230.670.822.572.41
CWBCCommunity West BanCshares20200107A688.97193.35206.45206.45-13.10-13.10
CWBRCohBar, Inc. Common Stock20200107A203.21399.11356.80357.0342.3242.08
CWCOConsolidated Water Co Inc20200107A35.7620.196.068.9814.1311.21
CWEBDirexion Daily CSI China Intern20200107ETF25.0013.6610.3211.093.342.57
CWENClearway Energy, Inc. Class C C20200107A9.8519.0911.3817.677.701.41
CWENAClearway Energy, Inc. Class A20200107A16.558.645.287.313.361.33
CWHCamping World Holdings, Inc.20200107A20.6418.985.806.9613.1812.02
CWISPDR MSCI ACWI ex-US ETF20200107ETF4.102.541.551.920.990.64
CWKCushman & Wakefield plc Ordinar20200107A12.285.673.442.982.232.70
CWSAdvisorShares Focused Equity ET20200107ETF40.4744.7343.7943.810.930.92
CWSTCasella Waste Systems Inc20200107A19.158.912.873.606.035.30
CWTCalifornia Water Service20200107A10.664.410.771.263.653.16
CXDCChina XD Plastics Company Limit20200107A243.62200.48164.93170.2635.5530.22
CXOCONCHO RESOURCES INC.20200107A6.143.721.581.802.141.92
CXPCOLUMBIA PROPERTY TRUST, INC.20200107A6.064.390.841.083.553.30
CXSEWisdomTree Trust WisdomTree Chi20200107ETF19.1312.0411.5012.020.540.02
CXWCoreCivic, Inc.20200107A9.1911.632.412.609.229.04
CYCypress Semiconductor20200107A4.273.231.721.671.511.56
CYANCyanotech Corp20200107A442.57305.85305.85305.850.000.00
CYBWisdomTree Chinese Yuan Strate20200107ETF61.4621.2121.2121.210.000.00
CYBECyberoptics Corp20200107A67.2332.787.4310.2325.3522.54
CYBRCyberArk Software Ltd.20200107A9.148.92-1.25-0.1910.179.11
CYCCCyclacel Pharmaceuticals, Inc20200107A166.73165.60132.71128.6132.8936.99
CYCNCyclerion Therapeutics, Inc. Co20200107A60.3340.9913.6315.2427.3625.75
CYDChina Yuchai International Ltd.20200107A65.0527.5318.9018.978.628.56
CYHCommunity Health Systems, Inc.20200107A39.7530.6010.9213.5519.6617.02
CYRNCYREN Ltd.20200107A356.33906.67-419.33-419.331326.001326.00
CYRXCryoPort, Inc. Common Stock20200107A26.3416.094.024.9712.0711.13
CYTKCytokinetics Inc.20200107A20.2619.862.683.4517.1816.41
CZAInvesco Zacks Mid-Cap ETF20200107ETF8.506.356.276.270.080.09
CZNCCitizens & Northern Corporation20200107A186.31175.98168.77173.887.212.10
CZRCaesars Entertainment Corporati20200107A7.3914.3713.0613.081.311.29
CZWICitizens Community Bancorp, Inc20200107A54.5430.3434.0935.36-3.74-5.02
CZZCosan Limited20200107A7.654.960.961.504.023.46
DDominion Energy, Inc Common Sto20200107A1.803.261.861.751.401.51
DACDanaos Corporation20200107A89.7444.6222.4625.5622.1618.93
DAIOData I/O Corp20200107A114.5687.0371.0772.3315.9614.70
DAKTDaktronics Inc20200107A23.9724.8114.0114.3510.8010.46
DALDelta Air Lines, Inc.20200107A1.963.171.531.581.651.60
DALIFirst Trust DorseyWright DALI 120200107ETF17.2233.4532.8532.850.600.60
DALTAnfield Capital Diversified Alt20200107ETF22.0536.8636.8736.89-0.01-0.03
DANDana Incorporated20200107A6.675.690.881.714.813.97
DARDARLING INGREDIENTS INC.20200107A4.682.910.930.961.971.95
DAREDare Bioscience, Inc. Common St20200107A148.80265.71254.15254.3211.5611.39
DAUDExchange-Traded Notes linked to20200107ETN61.79110.26151.64-6.51-41.38116.77
DAUGFT Cboe Vest U.S. Equity Deep B20200107ETF19.2416.13-39.21-39.2155.3355.33
DAXGlobal X Funds Global X DAX Ger20200107ETF82.3047.1252.2247.12-5.100.00
DBDeutsche Bank Aktiengesellschaf20200107A12.1213.758.959.324.804.43
DBAWXtrackers MSCI All World ex US20200107ETF23.9924.9320.7522.424.172.50
DBDDiebold Nixdorf Incorporated20200107A12.329.143.304.295.834.85
DBEFXtrackers MSCI EAFE Hedged Equi20200107ETF2.952.420.851.091.571.33
DBEHiM DBi Hedge Strategy ETF20200107ETF27.79
DBEMXtrackers MSCI Emerging Markets20200107ETF54.1753.4226.1026.0027.3227.43
DBEUXtrackers MSCI Europe Hedged Eq20200107ETF3.274.042.692.921.351.12
DBEZXtrackers MSCI Eurozone Hedged20200107ETF16.939.299.269.380.03-0.09
DBGRXtrackers MSCI Germany Hedged E20200107ETF70.9924.6124.6124.610.000.00
DBIDesigner Brands Inc.20200107A10.647.583.643.123.954.47
DBJPXtrackers MSCI Japan Hedged Equ20200107ETF6.542.312.051.780.260.53
DBLVAdvisorShares DoubleLine Value20200107ETF143.2433.8733.8733.870.000.00
DBMFiM DBi Managed Futures Strategy20200107ETF18.2519.4317.6917.691.741.74
DBVTDBV Technologies S.A.20200107A21.4219.7811.7611.828.027.96
DBXDropbox, Inc. Class A20200107A6.045.661.540.764.124.90
DCARDropCar, Inc. Common Stock20200107A346.61355.66276.92296.0978.7459.56
DCHFExchange-Traded Notes linked to20200107ETN47.1030.5430.4430.540.100.00
DCIDonaldson Company, Inc.20200107A7.774.380.670.963.713.42
DCODucommun Incorporated20200107A32.5516.167.648.498.527.67
DCOMDime Community Bancshares20200107A16.4110.553.083.017.477.53
DCPDCP Midstream, LP20200107A8.167.093.574.643.522.45
DCPHDeciphera Pharmaceuticals, Inc.20200107A28.3418.740.874.7817.8713.96
DDDuPont de Nemours, Inc. Common20200107A2.972.301.291.631.010.67
DDD3D Systems Corp20200107A12.348.930.503.358.425.56
DDGProshares Short Oil & Gas20200107ETF57.5312.9819.6819.68-6.70-6.70
DDIVFirst Trust Exchange-Traded Fun20200107ETF12.605.295.385.38-0.09-0.09
DDLSWisdomTree Dynamic Currency Hed20200107ETF50.4824.1920.7520.753.443.44
DDMProShares Ultra Dow3020200107ETF2.141.620.610.911.010.71
DDOGDatadog, Inc. Class A Common St20200107A11.8210.907.477.543.443.36
DDSDillards Inc.20200107A17.447.241.902.485.344.78
DDWMWisdomTree Dynamic Currency Hed20200107ETF42.6932.3529.0831.493.270.86
DEDeere & Company20200107A4.262.620.951.001.661.62
DEAEasterly Government Properties,20200107A5.0212.29-0.050.1712.3512.16
DEACDiamond Eagle Acquisition Corp.20200107A11.9910.089.289.860.800.22
DECKDeckers Outdoor Corp20200107A8.434.961.511.963.453.00
DEEFXtrackers FTSE Developed ex US20200107ETF112.7116.1416.1416.140.000.00
DEFInvesco Defensive Equity ETF20200107ETF15.266.585.996.230.580.35
DEFAiShares Adaptive Currency Hedge20200107ETF28.0530.4130.4130.410.000.00
DEIDouglas Emmett, Inc.20200107A4.363.011.000.122.012.89
DELLDell Technologies Inc.20200107A5.474.162.522.541.631.62
DEMWisdomTree Emerging Markets Hig20200107ETF7.244.093.613.920.480.17
DENNDENNY'S CORP20200107A5.826.192.562.603.633.59
DESWisdomTree U.S. SmallCap Divide20200107ETF4.856.561.831.884.734.68
DESPDespegar.com, Corp.20200107A25.6911.906.889.205.022.71
DEURExchange-Traded Notes linked to20200107ETN15.2557.10-5.7640.7762.8616.33
DEUSXtrackers Russell 1000 Comprehe20200107ETF14.375.735.645.800.09-0.07
DEWWisdomTree Global High Dividend20200107ETF15.989.828.009.821.820.00
DFEWisdomTree Europe SmallCap Divi20200107ETF15.639.818.928.970.880.84
DFENDirexion Daily Aerospace & Defe20200107ETF15.3215.3013.5513.751.761.55
DFFNDIFFUSION PHARMACEUTICALS INC20200107A74.4879.9451.9260.5428.0219.40
DFINDonnelley Financial Solutions,20200107A34.9912.031.145.9110.886.12
DFJWisdomTree Japan SmallCap Divid20200107ETF10.538.897.167.601.731.29
DFNDReality Shares DIVCON Dividend20200107ETF69.6515.9515.9515.950.000.00
DFNLDavis Select Financial ETF20200107ETF42.4122.8523.1022.71-0.250.14
DFSDiscover Financial Services20200107A2.823.701.552.512.151.19
DFVLiPath US Treasury 5-year Bull E20200107ETF62.70
DFVSiPath US Treasury 5-year Bear E20200107ETF1647.28
DGDollar General Corp.20200107A2.822.991.191.481.791.51
DGAZVelocityShares 3x Inverse Natur20200107ETN22.2812.447.657.984.794.46
DGBPExchange-Traded Notes linked to20200107ETN29.5422.1923.7023.70-1.51-1.51
DGICADonegal Group Inc20200107A43.9555.7615.2819.6840.4836.09
DGICBDonegal Group Inc20200107A405.36283.65283.65283.650.000.00
DGIIDigi International Inc20200107A18.7115.745.493.7310.2512.01
DGLDVelocitySharesTM 3x Inverse Gol20200107ETF5.413.820.20-0.073.623.89
DGLYDigital Ally, Inc. Common Stock20200107A186.21106.2865.4965.4940.7940.79
DGPDB Gold Double Long ETN due Feb20200107ETN54.3650.2631.9132.8018.3517.46
DGREWisdomTree Trust WisdomTree Eme20200107ETF35.8212.7812.2812.540.510.25
DGROiShares Core Dividend Growth ET20200107ETF2.407.220.02-0.527.207.74
DGRSWisdomTree Trust WisdomTree U.S20200107ETF26.5322.9025.6325.83-2.73-2.93
DGRWWisdomTree Trust WisdomTree U.S20200107ETF2.453.141.503.191.64-0.05
DGSWisdomTree Emerging Markets Sma20200107ETF7.563.673.343.550.330.12
DGTSPDR Global Dow ETF (based on T20200107ETF21.3615.2814.2314.291.040.98
DGXQuest Diagnostics Inc.20200107A5.134.563.873.660.690.90
DGZDB Gold Short ETN due February20200107ETN80.3747.9054.5454.54-6.64-6.64
DHID.R. Horton Inc.20200107A2.663.722.742.940.980.77
DHILDiamond Hill Investment Group20200107A131.9740.1125.1727.1014.9313.00
DHRDanaher Corporation20200107A2.481.261.301.20-0.030.07
DHSWisdomTree U.S. High Dividend F20200107ETF3.234.283.473.280.821.00
DHTDHT HOLDINGS, INC.20200107A12.099.823.213.276.596.54
DHXDHI Group, Inc.20200107A59.7135.3522.2018.9913.1616.37
DIASPDR Dow Jones Industrial Avera20200107ETF0.720.490.330.280.160.22
DIALColumbia Diversified Fixed Inco20200107ETF5.4712.0711.4111.940.660.13
DIETDefiance Next Gen Food and Agri20200107ETF20.1617.5418.5017.54-0.960.00
DIGProShares Ultra Oil & Gas20200107ETF6.167.016.044.290.972.72
DIMWisdomTree International MidCap20200107ETF14.146.486.336.340.150.14
DINDine Brands Global, Inc.20200107A11.355.232.402.472.822.76
DINTDavis Select International ETF20200107ETF69.2263.4863.4863.480.000.00
DIODDiodes Inc20200107A13.2910.165.245.204.914.96
DISThe Walt Disney Company20200107A1.302.19-0.510.382.701.81
DISCADiscovery, Inc. Series A Common20200107A3.284.250.000.584.263.68
DISCBDiscovery, Inc. Series B Common20200107A1101.22
DISCKDiscovery, Inc. Series C Common20200107A3.493.870.170.313.703.56
DISHDISH Network Corp.20200107A3.973.230.991.172.242.06
DITAMCON Distributing Co.20200107A119.82131.56131.56131.560.000.00
DIVGlobal X SuperDividend U.S. ETF20200107ETF6.848.754.942.763.815.99
DIVAAGFiQ Hedged Dividend Income Fu20200107ETF92.38
DIVBiShares U.S. Dividend and Buyba20200107ETF5.8515.7915.7915.790.000.00
DIVCC-Tracks Exchange Traded Notes20200107ETN527.56
DIVOAmplify CWP Enhanced Dividend I20200107ETF39.4135.254.4431.1430.814.11
DIVYReality Shares DIVS ETF20200107ETF76.1020.0220.0220.020.000.00
DJCBETRACS Bloomberg Commodity Inde20200107ETN168.44
DJCIETRACS Linked to the Bloomberg20200107ETN31.5825.7624.7322.681.033.08
DJDInvesco Dow Jones Industrial Av20200107ETF42.9828.769.7615.7718.9912.98
DJPiPath Bloomberg Commodity Index20200107ETN4.362.732.982.23-0.250.51
DJPYExchange-Traded Notes linked to20200107ETN20.4913.1613.5413.53-0.38-0.37
DKDelek US Holdings, Inc.20200107A11.688.146.687.301.460.84
DKLDELEK LOGISTICS PARTNERS, LP20200107A42.3062.6544.8046.9217.8515.73
DKSDick's Sporting Goods, Inc.20200107A4.142.810.411.062.401.75
DLADelta Apparel Inc.20200107A87.9940.8723.1525.0217.7215.86
DLBDolby Laboratories, Inc.Class A20200107A8.573.661.281.412.382.25
DLBRVelocityShares Short LIBOR ETN20200107ETN116.70
DLHCDLH Holdings Corp.20200107A243.34172.47166.15166.156.316.32
DLNWisdomTree U.S. LargeCap Divide20200107ETF2.543.051.781.641.271.42
DLNGDYNAGAS LNG PARNERS LP20200107A57.5535.4333.2932.662.142.77
DLPHDelphi Technologies PLC Ordinar20200107A19.2013.071.043.9912.029.08
DLPNDolphin Entertainment, Inc.20200107A332.37352.41178.57316.11173.8436.30
DLRDigital Realty Trust, Inc.20200107A3.172.910.740.812.172.10
DLSWisdomTree International SmallC20200107ETF10.205.862.815.463.050.40
DLTHDuluth Holdings Inc. Class B Co20200107A32.2713.945.144.918.809.04
DLTRDollar Tree Inc.20200107A3.691.910.650.761.261.14
DLXDeluxe Corporation20200107A11.565.941.661.604.284.34
DMACDiaMedica Therapeutics Inc. Com20200107A231.83161.64104.95109.1756.6952.47
DMDVAAM S& P Developed Markets High20200107ETF263.3515.7715.7715.770.000.00
DMLPDorchester Minerals LP20200107A28.7318.567.389.0111.189.54
DMPIDelMar Pharmaceuticals, Inc. Co20200107A256.38251.22199.02201.4852.2049.74
DMRCDigimarc Corporation20200107A55.5025.8812.3210.8613.5615.02
DMREDeltaShares S&P EM 100 & Manage20200107ETF37.43
DMRIDeltaShares S&P International M20200107ETF347.3659.9059.9059.900.000.00
DMRLDeltaShares S&P 500 Managed Ris20200107ETF67.6016.4416.4416.440.000.00
DMRMDeltaShares S&P 400 Managed Ris20200107ETF57.7226.8625.8126.861.060.00
DMRSDeltaShares S&P 600 Managed Ris20200107ETF52.7113.456.8512.066.601.39
DMTKDermTech, Inc. Common Stock20200107A204.75253.168.1621.93245.01231.23
DNKNDunkin' Brands Group, Inc.20200107A7.404.810.300.554.514.26
DNLWisdomTree Global ex-US Quality20200107ETF15.8717.906.1711.7411.736.16
DNLIDenali Therapeutics Inc. Common20200107A29.9418.795.680.2413.1218.55
DNNDenison Mines Corp20200107A37.0840.5427.2633.9513.286.59
DNOVFT Cboe Vest U.S. Equity Deep B20200107ETF28.4228.9728.9428.940.030.03
DNOWNOW INC.20200107A9.888.092.623.315.474.78
DNRDenbury Resources, Inc.20200107A63.4856.5628.3229.6528.2226.86
DODiamond Offshore Drilling20200107A13.6411.143.805.777.345.37
DOCPHYSICIANS REALTY TRUST20200107A5.554.672.742.911.931.76
DOCUDocuSign, Inc. Common Stock20200107A9.617.363.123.154.244.22
DOGProShares Short Dow3020200107ETF2.041.740.700.711.041.03
DOGSArrow Dogs of the World ETF20200107ETF98.12
DOGZDogness (International) Corpora20200107A661.70335.81335.81335.810.000.00
DOLWisdomTree International LargeC20200107ETF13.8410.4010.4410.44-0.04-0.04
DOMODomo, Inc. Class B Common Stock20200107A30.519.175.446.483.732.69
DONWisdomTree U.S. MidCap Dividend20200107ETF5.204.132.642.941.491.18
DOOWisdomTree international Divide20200107ETF14.4217.0917.0917.090.000.00
DOOOBRP Inc. Common Subordinate Vot20200107A9.354.971.472.373.502.60
DOORMASONITE INTERNATIONAL CORP20200107A17.736.903.403.203.503.70
DORMDorman Products, Inc. New20200107A15.6610.153.864.806.285.34
DOVDover Corporation20200107A4.6610.70-1.03-0.8411.7311.54
DOWDow Inc.20200107A4.854.09-0.53-0.034.624.12
DOXAmdocs Limited20200107A5.193.420.921.232.502.19
DPHCDiamondPeak Holdings Corp. Clas20200107A233.13525.04525.04525.040.000.00
DPSTDirexion Daily Regional Banks B20200107ETF21.3017.506.6312.0110.875.49
DPWDPW Holdings, Inc.20200107A126.58113.3176.8591.1336.4622.18
DPZDomino's Pizza Inc.20200107A5.622.921.48-0.450.832.51
DRADDigirad Corporation20200107A233.36144.3993.87114.1750.5230.22
DREDuke Realty Corp.20200107A3.013.51-2.45-2.565.966.07
DRHDiamondRock Hospitality Company20200107A9.667.742.543.075.204.65
DRIDarden Restaurants, Inc.20200107A3.584.022.132.261.881.76
DRIODarioHealth Corp. Common Stock20200107A588.78535.17305.87249.27229.30285.89
DRIPDirexion Daily S&P Oil & Gas Ex20200107ETF20.3012.487.637.544.854.94
DRIVGlobal X Autonomous & Electric20200107ETF39.9437.3926.1328.3411.269.05
DRNDirexion Daily Real Estate Bull20200107ETF25.6814.0710.9611.613.122.46
DRNADicerna Pharmaceuticals, Inc.20200107A23.2318.283.483.1114.8115.17
DRQDril-Quip, Inc.20200107A22.6810.384.955.035.435.35
DRRXDurect Corp20200107A41.7837.715.8810.3731.8327.34
DRSKAptus Defined Risk ETF20200107ETF16.438.115.835.192.282.93
DRTTDIRTT Environmental Solutions L20200107A76.76158.36159.01158.88-0.65-0.52
DRVDirexion Daily Real Estate Bear20200107ETF33.6719.4118.9619.180.450.23
DRWWisdomTree Global ex-US Real Es20200107ETF14.766.837.647.64-0.82-0.82
DSDrive Shack Inc.20200107A30.3225.0210.4311.9414.5813.08
DSEDuff & Phelps Select MLP and Mi20200107A35.9726.8620.0420.046.836.83
DSGXDescartes Systems Group Inc20200107A10.089.782.973.286.816.50
DSIiShares MSCI KLD 400 Social ETF20200107ETF3.531.641.181.290.460.35
DSKEDaseke, Inc. Common Stock20200107A63.0146.0919.6619.1526.4326.94
DSLVVelocitySharesTM 3x Inverse Sil20200107ETF14.618.424.355.424.062.99
DSPGDSP Group Inc20200107A41.3223.443.573.7219.8619.72
DSSDocument Security Systems, Inc.20200107A316.07272.74230.88249.1741.8523.57
DSSIDiamond S Shipping Inc. Common20200107A21.4110.000.671.469.338.55
DSTLDistillate U.S. Fundamental Sta20200107ETF15.00107.291.1171.16106.1836.13
DSWLDeswell Industries Inc20200107A452.09265.94-54.65-54.65320.59320.59
DSXDiana Shipping, Inc.20200107A36.9027.9726.0326.341.941.64
DTDynatrace, Inc.20200107A10.3411.081.842.839.248.25
DTDWisdomTree U.S. Total Dividend20200107ETF3.112.361.681.760.680.61
DTEDTE Energy Company20200107A3.742.721.222.411.490.31
DTEADAVIDsTEA Inc. Common Stock20200107A148.3497.0368.7868.6528.2528.38
DTECALPS Disruptive Technologies ET20200107ETF20.2114.5714.4814.570.090.00
DTHWisdomTree International High D20200107ETF17.128.984.326.264.662.72
DTILPrecision BioSciences, Inc. Com20200107A37.7718.68-0.153.4218.8315.26
DTNWisdomTree U.S. Dividend ex-Fin20200107ETF3.732.271.962.120.300.14
DTODB Crude Oil Double Short Excha20200107ETN217.69147.48105.79105.7941.6941.69
DTSSDatasea Inc. Common Stock20200107A330.21150.0891.96103.8858.1246.20
DTULiPath US Treasury 2-year Bull E20200107ETF161.20
DTUSiPath US Treasury 2-year Bear E20200107ETF57.0618.4118.4118.410.000.00
DTYLiPath US Treasury 10-year Bull20200107ETF18.476.656.656.650.000.00
DUGProShares UltraShort Oil & Gas20200107ETF8.085.594.754.340.831.25
DUKDuke Energy Corporation20200107A1.803.521.200.972.322.55
DURAVanEck Vectors Morningstar Dura20200107ETF8.8211.8911.2610.950.630.94
DUSADavis Select U.S. Equity ETF20200107ETF33.2417.5717.4417.440.130.13
DUSLDirexion Daily Industrials Bull20200107ETF26.4710.918.187.982.732.94
DUSTDirexion Daily Gold Miners Inde20200107ETF17.8215.318.5310.286.785.03
DVADaVita Inc.20200107A3.552.921.501.351.421.57
DVAXDynavax Technologies Corporatio20200107A20.5215.921.122.9714.7512.91
DVDDover Motorsports20200107A56.0427.4421.1621.106.286.33
DVLUFirst Trust Dorsey Wright Momen20200107ETF17.8912.4811.7611.760.720.72
DVNDevon Energy Corporation20200107A3.983.830.981.182.862.66
DVOLFirst Trust Dorsey Wright Momen20200107ETF10.7513.0711.4611.531.601.53
DVOPSource Dividend Opportunity ETF20200107ETF74.4733.7833.7833.780.000.00
DVPDeep Value ETF20200107ETF27.079.77-0.382.5110.157.25
DVYiShares Select Dividend ETF20200107ETF1.772.371.181.421.190.95
DVYAiShares Asia/Pacific Dividend E20200107ETF36.2819.2416.1816.183.073.07
DVYEiShares Emerging Markets Divide20200107ETF10.877.575.826.901.750.67
DWASInvesco DWA SmallCap Momentum E20200107ETF15.287.916.446.491.471.42
DWATArrow Investments Trust Arrow D20200107ETF269.27168.94115.96117.4752.9851.47
DWCRArrow DWA Country Rotation ETF20200107ETF73.5158.4258.4258.420.000.00
DWEQAdvisorShares Dorsey Wright Alp20200107ETF135.42151.44151.44151.440.000.00
DWFISPDR Dorsey Wright Fixed Income20200107ETF8.327.576.746.740.830.83
DWLDDavis Select Worldwide ETF20200107ETF40.5820.8620.6420.650.210.20
DWMWisdomTree International Equity20200107ETF16.5410.4910.2810.250.220.25
DWMCAdvisorShares Dorsey Wright Mic20200107ETF80.7657.9557.9557.950.000.00
DWMFWisdomTree International Multif20200107ETF66.7850.0149.9649.960.050.05
DWPPFirst Trust Dorsey Wright Peopl20200107ETF40.6929.4829.0128.770.470.71
DWSHAdvisorShares Dorsey Wright Sho20200107ETF32.7727.2824.7425.542.541.74
DWSNDawson Geophysical Company New20200107A106.67120.9120.1719.93100.74100.98
DWUSAdvisorShares Dorsey Wright FSM20200107ETF36.8137.3937.3937.390.000.00
DWXSPDR S&P International Dividend20200107ETF6.554.991.632.603.362.39
DXDynex Capital, Inc.20200107A9.597.432.792.614.644.82
DXCDXC Technology Company20200107A4.815.31-5.291.3410.603.98
DXCMDexCom, Inc.20200107A12.687.292.483.994.813.30
DXDProShares UltraShort Dow 3020200107ETF4.483.950.571.223.382.73
DXGEWisdomTree Germany Hedged Equit20200107ETF54.1126.8327.2727.27-0.45-0.45
DXJWisdomTree Japan Hedged Equity20200107ETF1.947.426.456.660.970.77
DXJSWisdomTree Japan Hedged SmallCa20200107ETF12.6420.6915.9215.924.764.76
DXLGDestination XL Group, Inc.20200107A185.69120.08122.21119.42-2.130.67
DXPEDXP Enterprises Inc20200107A47.9927.0413.0116.1014.0310.93
DXYNDixie Group Inc20200107A259.60168.6363.2264.41105.41104.22
DYDycom Industries, Inc.20200107A16.898.553.633.584.924.98
DYAIDyadic International, Inc.20200107A113.5963.0829.5332.0533.5531.03
DYLSWisdomTree Dynamic Long/Short U20200107ETF17.527.195.627.281.57-0.09
DYNFBlackRock U.S. Equity Factor Ro20200107ETF7.7554.14-0.25-0.0954.3954.23
DYNTDynatronics Corp20200107A570.06711.41478.05530.59233.36180.82
DZKDirexion Daily Developed Market20200107ETF21.866.563.303.703.262.86
DZSIDASAN Zhone Solutions, Inc20200107A61.7847.652.1829.7445.4617.90
DZZDB Gold Double Short ETN due Fe20200107ETN179.6078.9482.2080.10-3.26-1.16
EAElectronic Arts Inc20200107A3.2119.5715.6716.623.912.95
EAFGrafTech International Ltd.20200107A9.565.630.811.864.823.78
EAGGiShares ESG US Aggregate Bond E20200107ETF6.275.704.724.630.981.06
EARNELLINGTON RESIDENTIAL MORTGAGE20200107A21.6812.26-2.58-2.4414.8414.70
EARSAuris Medical Holding Ltd. Comm20200107A156.96130.6493.2086.6237.4444.02
EASGXtrackers MSCI EAFE ESG Leaders20200107ETF29.2126.093.2125.7422.880.36
EASIAmplify EASI Tactical Growth ET20200107ETF13.984.85-10.03-10.0314.8814.88
EASTEASTSIDE DISTILLING , INC.20200107A454.35268.43219.71219.2848.7249.15
EATBrinker International, Inc.20200107A9.268.78-0.181.048.957.75
EBEventbrite, Inc. Class A Common20200107A22.0222.8013.7715.649.047.16
EBAYeBay Inc20200107A2.843.541.491.312.052.24
EBFEnnis, Inc.20200107A16.1610.555.954.834.605.71
EBIXEbix Inc20200107A16.0220.59-10.07-10.1930.6730.79
EBIZGlobal X E-commerce ETF20200107ETF32.869.351.026.028.343.34
EBMTEagle Bancorp Montana, Inc20200107A112.1742.7737.9238.434.854.34
EBNDSPDR Bloomberg Barclays Emergin20200107ETF5.223.593.643.64-0.05-0.05
EBSEmergent Biosolutions, Inc.20200107A18.3010.681.682.229.008.46
EBSBMeridian Bancorp, Inc.20200107A14.1635.4511.4611.0523.9924.40
EBTCEnterprise Bancorp Inc.20200107A216.11148.12147.67143.990.464.13
ECHiShares MSCI Chile ETF20200107ETF8.2113.59-9.673.2023.2610.39
ECHOEcho Global Logistics, Inc.20200107A16.5957.831.281.6056.5556.24
ECLEcolab, Inc.20200107A4.202.890.911.531.991.36
ECLNFirst Trust EIP Carbon Impact E20200107ETF11.639.0512.9013.86-3.85-4.81
ECNSiShares MSCI China Small-Cap ET20200107ETF72.0827.2724.1225.943.151.33
ECOLUS Ecology, Inc.20200107A21.6913.648.668.754.984.88
ECOMCHANNELADVISOR CORPORATION20200107A17.9711.575.876.255.705.33
ECONColumbia Emerging Markets Consu20200107ETF20.156.941.274.675.672.27
ECORelectroCore, Inc. Common Stock20200107A212.78155.08106.13122.3648.9532.73
ECOWPacer Emerging Markets Cash Cow20200107ETF47.8824.3724.3724.370.000.00
ECPGEncore Capital Group, Inc.20200107A15.546.590.791.535.805.06
ECTECA Marcellus Trust 1 Interest20200107A344.83221.07217.17217.173.903.90
EDConsolidated Edison, Inc.20200107A3.045.164.494.500.670.67
EDCDirexion Daily Emerging Markets20200107ETF5.653.031.641.761.391.27
EDENiShares MSCI Denmark ETF20200107ETF21.3930.9014.3914.3916.5116.51
EDITEditas Medicine, Inc. Common St20200107A17.219.910.033.799.886.12
EDIVSPDR S&P Emerging Markets Divid20200107ETF46.2435.5617.2917.1818.2818.39
EDNTEdison Nation, Inc. Common Stoc20200107A158.2569.5951.8052.2017.7917.39
EDOGALPS Emerging Sector Dividend D20200107ETF27.0052.7223.2452.7229.480.00
EDOWFirst Trust Dow 30 Equal Weight20200107ETF17.629.997.358.472.641.52
EDRYEuroDry Ltd. Common Shares20200107A1057.12312.14292.91292.9119.2319.23
EDSAEdesa Biotech, Inc. Common Shar20200107A102.21121.3686.7587.4434.6133.92
EDUCEducational Development Corp20200107A245.35124.93117.87124.937.060.00
EDVVanguard World Funds Extended D20200107ETF6.943.301.992.291.301.01
EDZDirexion Daily Emerging Markets20200107ETF3.553.890.061.243.832.65
EEEl Paso Electric Company20200107A3.317.405.976.011.441.40
EEFTEuronet Worldwide Inc20200107A10.373.491.481.782.011.71
EEHELEMENTS Linked to the SPECTRUM20200107ETN458.78
EELVInvesco S&P Emerging Markets Lo20200107ETF47.7125.9325.7825.840.140.09
EEMiShares MSCI Emerging Markets E20200107ETF2.232.881.531.651.361.24
EEMAiShares MSCI Emerging Markets A20200107ETF23.6521.2421.1821.010.070.24
EEMDAAM S&P Emerging Markets High D20200107ETF96.0438.1839.4438.18-1.260.00
EEMOInvesco S&P Emerging Markets Mo20200107ETF78.7568.6676.1676.16-7.50-7.50
EEMSiShares MSCI Emerging Markets S20200107ETF41.8721.6121.8220.18-0.211.43
EEMViShares Edge MSCI Min Vol Emerg20200107ETF3.322.391.641.610.750.78
EEMXSPDR MSCI Emerging Markets Foss20200107ETF34.1815.7415.8615.86-0.12-0.12
EESWisdomTree U.S. SmallCap Fund20200107ETF13.056.926.446.730.480.19
EETProShares Ultra MSCI Emerging M20200107ETF29.9117.9416.9716.970.970.97
EEVProShares Trust UltraShort MSCI20200107ETF4.783.110.470.752.642.36
EEXEmerald Holding, Inc.20200107A39.2111.5141.0443.51-29.53-32.00
EFAiShares MSCI EAFE ETF20200107ETF1.441.851.211.430.640.42
EFADProShares MSCI EAFE Dividend Gr20200107ETF21.1914.0913.5713.570.520.52
EFASGlobal X MSCI SuperDividend EAF20200107ETF55.8527.1927.1825.810.011.38
EFAViShares Edge MSCI Min Vol EAFE20200107ETF1.461.290.991.020.290.27
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200107ETF33.8420.7020.5720.580.130.11
EFCEllington Financial Inc. Common20200107A6.744.920.691.124.233.80
EFGiShares MSCI EAFE Growth ETF20200107ETF10.335.665.675.48-0.010.18
EFNLiShares MSCI Finland ETF20200107ETF33.9421.5421.9719.75-0.431.78
EFOProShares Ultra MSCI EAFE20200107ETF68.7637.0636.0136.011.051.05
EFOIEnergy Focus, Inc.20200107A263.58225.20156.69167.7868.5257.42
EFSCEnterprise Financial Services C20200107A17.396.213.804.042.352.11
EFUProShares Trust UltraShort MSCI20200107ETF54.6133.455.325.7728.1427.68
EFViShares MSCI EAFE Value ETF20200107ETF2.112.390.890.821.501.58
EFXEquifax, Incorporated20200107A5.834.981.953.123.031.85
EFZProShares Trust Short MSCI EAFE20200107ETF13.164.333.554.020.780.31
EGANeGain Corporation20200107A39.5439.712.044.3837.6735.33
EGBNEagle Bancorp Inc20200107A15.749.587.637.201.962.38
EGHT8x8, Inc. Common Stock20200107A12.665.743.263.972.481.77
EGLEEagle Bulk Shipping Inc.20200107A38.7932.9917.8018.3415.1914.65
EGOEldorado Gold Corporation20200107A12.4510.163.094.747.075.41
EGOVNIC Inc20200107A13.1569.5427.3634.1142.1835.43
EGPEastGroup Properties Inc.20200107A9.415.681.872.413.813.27
EGPTVanEck Vectors Egypt Index ETF20200107ETF54.9346.6938.5937.108.109.59
EGRXEagle Pharmaceuticals, Inc.20200107A43.6719.109.5210.479.578.62
EGYVaalco Energy, Inc.20200107A55.2742.4226.2026.0116.2216.41
EHCEncompass Health Corporation Co20200107A5.302.660.360.642.292.01
EHTHeHealth, Inc.20200107A14.988.532.393.646.154.89
EIDOiShares MSCI Indonesia ETF20200107ETF4.013.760.611.263.152.50
EIDXEidos Therapeutics, Inc. Common20200107A88.9833.8815.0417.6718.8516.21
EIGEmployers Holdings, Inc.20200107A17.326.932.992.993.943.94
EIGIEndurance International Group H20200107A27.0265.265.805.6259.4659.64
EIGREiger BioPharmaceuticals, Inc.20200107A48.6032.4017.0118.2515.3814.15
EINCVanEck Vectors Energy Income ET20200107ETF53.9535.5133.6133.221.902.29
EIRLiShares MSCI Ireland ETF20200107ETF43.97189.99189.38189.380.610.61
EISiShares MSCI Israel ETF20200107ETF42.3742.7942.5842.580.210.21
EIXEdison International20200107A3.806.180.982.275.203.91
EJANInnovator MSCI Emerging Markets20200107ETF49.1520.0220.7026.89-0.68-6.86
EJULInnovator MSCI Emerging Markets20200107ETF36.3123.6223.6223.620.000.00
EKARIdeanomics NextGen Vehicles and20200107ETF34.8630.4929.7127.950.782.53
EKSOEkso Bionics Holdings, Inc. Com20200107A116.57128.24101.8888.4226.3539.81
ELThe Estee Lauder Companies Inc.20200107A4.023.903.051.760.852.14
ELAEnvela Corporation20200107A195.53133.38111.08111.0822.3022.30
ELANElanco Animal Health Incorporat20200107A4.513.835.542.94-1.710.89
ELDWisdomTree Emerging Markets Loc20200107ETF34.2269.2968.7468.770.560.52
ELFe.l.f. Beauty, Inc.20200107A16.247.71-0.800.178.517.54
ELGXEndologix Inc20200107A84.1749.3028.0031.6921.3017.61
ELLOEllomay Capital LTD20200107A124.7562.7030.7119.9132.0042.80
ELMDElectromed, Inc.20200107A128.2585.7556.3369.0129.4216.73
ELOXEloxx Pharmaceuticals, Inc. Com20200107A108.8064.7236.9031.9827.8232.74
ELSEquity Lifestyle Properties, In20200107A5.763.910.401.173.512.74
ELSEElectro-Sensors Inc20200107A410.40414.67414.67414.670.000.00
ELTKEltek Ltd20200107A284.51157.79140.70143.3517.0914.45
ELVTElevate Credit, Inc.20200107A29.8420.9015.0015.015.905.89
ELYCallaway Golf Company20200107A6.826.891.422.065.464.82
EMAGVanEck Vectors Emerging Markets20200107ETF122.2543.4243.7843.78-0.37-0.37
EMANeMagin Corporation20200107A125.5178.0155.7958.6422.2219.37
EMBiShares J.P. Morgan USD Emergin20200107ETF0.911.300.900.800.400.50
EMBHiShares Interest Rate Hedged Em20200107ETF38.5419.3219.2419.240.070.07
EMCBWisdomTree Emerging Markets Cor20200107ETF25.9310.2610.2610.260.000.00
EMCFEmclaire Financial Corp20200107A342.72139.04139.04139.040.000.00
EMCGWisdomTree Emerging Markets Con20200107ETF50.0627.7228.0127.22-0.300.49
EMDVProShares MSCI Emerging Markets20200107ETF46.7327.3524.8624.822.492.53
EMEEMCOR Group, Inc.20200107A10.044.570.190.624.383.95
EMFMGlobal X MSCI Next Emerging & F20200107ETF55.627.017.047.00-0.020.01
EMGFiShares Edge MSCI Multifactor E20200107ETF19.3211.3811.0911.200.290.18
EMHYiShares J.P. Morgan EM High Yie20200107ETF7.074.622.222.152.402.47
EMIFiShares Emerging Markets Infras20200107ETF46.5317.1212.7012.704.424.42
EMIHXtrackers Emerging Markets Bond20200107ETF54.7456.0156.0156.010.000.00
EMKREmcore Corp20200107A67.3756.9442.7843.1914.1513.74
EMLEastern Company20200107A149.2453.1840.3847.2112.805.97
EMLCVanEck Vectors J.P. Morgan EM L20200107ETF2.989.346.896.582.452.76
EMLPFirst Trust North American Ener20200107ETF4.445.854.335.261.520.59
EMMFWisdomTree Emerging Markets Mul20200107ETF83.4726.7526.7526.750.000.00
EMMSEmmis Communications Corp20200107A204.74162.05122.58116.4439.4845.61
EMNEastman Chemical Company20200107A6.292.590.370.652.221.94
EMNTPIMCO Enhanced Short Maturity A20200107ETF1.983.691.711.711.991.99
EMPEntergy Mississippi, LLC First20200107A10.564.884.034.230.850.65
EMQQEMQQ The Emerging Markets Inter20200107ETF13.007.522.921.794.615.74
EMREmerson Electric Co.20200107A2.432.061.691.260.370.80
EMSGXtrackers MSCI Emerging Markets20200107ETF24.021.251.251.250.000.00
EMSHProShares Short Term USD Emergi20200107ETF93.9319.9811.9919.987.990.00
EMTLSPDR DoubleLine Emerging Market20200107ETF20.1917.5216.3816.371.141.15
EMTYProShares Decline of the Retail20200107ETF17.3321.6320.8021.640.83-0.01
EMXEMX Royalty Corporation20200107A98.1782.6469.3168.8113.3313.83
EMXCiShares MSCI Emerging Markets e20200107ETF35.1919.5419.5419.540.000.00
ENBEnbridge, Inc20200107A2.582.153.771.29-1.630.85
ENBLENABLE MIDSTREAM PARTNERS, LP20200107A9.7711.569.204.422.367.14
ENDPEndo International plc20200107A22.1022.236.337.0715.9015.16
ENFRAlerian Energy Infrastructure E20200107ETF33.0814.5819.7810.99-5.193.59
ENGENGlobal Corp20200107A202.68109.9320.6670.0289.2739.91
ENLCENLINK MIDSTREAM, LLC20200107A16.6917.009.7011.067.335.96
ENLVEnlivex Therapeutics Ltd. Ordin20200107A207.68224.84137.04133.8987.8090.95
ENOBEnochian Biosciences Inc. Commo20200107A64.76107.0357.4664.0149.5743.02
ENORiShares MSCI Norway ETF20200107ETF40.6227.7027.7027.700.000.00
ENPHEnphase Energy, Inc.20200107A6.875.231.401.413.843.83
ENREnergizer Holdings, Inc20200107A7.685.274.813.480.461.79
ENSEnerSys, Inc.20200107A12.148.877.547.701.331.17
ENSGThe Ensign Group, Inc.20200107A16.0830.25-1.103.8431.3526.41
ENSVEnservco Corp.20200107A197.51243.16241.05241.092.102.06
ENTGlobal Eagle Entertainment Inc.20200107A130.84128.0131.0653.5596.9574.46
ENTAEnanta Pharmaceuticals, Inc20200107A29.9815.064.354.3010.7110.77
ENTGEntegris Inc20200107A7.246.641.081.755.564.89
ENTRERShares Entrepreneur 30 ETF20200107ETF25.458.3912.0510.44-3.66-2.05
ENTXEntera Bio Ltd. Ordinary Shares20200107A320.38295.66263.33290.8132.334.85
ENVENVESTNET, INC.20200107A11.095.051.882.553.172.50
ENVAEnova International, Inc.20200107A18.609.72-0.09-1.919.8111.62
ENZEnzo Biochem, Inc.20200107A69.7349.4825.1526.3924.3223.09
ENZLiShares Trust iShares MSCI New20200107ETF25.9234.075.9131.6228.162.45
EOGEOG Resources, Inc.20200107A4.062.120.480.421.641.70
EOLSEvolus, Inc. Common Stock20200107A43.9329.7450.3414.22-20.6115.51
EPACEnerpac Tool Group Corp.20200107A9.593.761.711.842.051.92
EPAMEPAM SYSTEMS, INC.20200107A16.077.893.934.903.962.99
EPAYBottomline Technologies Inc20200107A12.6516.02-0.97-2.6916.9818.70
EPCEdgewell Personal Care Company20200107A10.224.98-0.090.225.084.76
EPDEnterprise Products Partners L.20200107A3.522.682.051.390.621.29
EPHEiShares MSCI Philippines ETF20200107ETF10.595.503.323.682.181.83
EPIWisdomTree India Earnings Fund20200107ETF4.155.212.072.013.153.20
EPIXESSA Pharma Inc. Common Stock20200107A171.24361.06363.17360.83-2.110.23
EPMEvolution Petroleum Corporation20200107A43.1369.0343.1247.3625.9121.85
EPOLiShares MSCI Poland ETF20200107ETF5.395.912.333.033.582.88
EPPiShares MSCI Pacific ex Japan E20200107ETF2.232.360.900.891.451.46
EPREPR Properties20200107A7.114.541.581.762.962.78
EPRFInnovator S&P Investment Grade20200107ETF18.4723.4323.4323.430.000.00
EPRTEssential Properties Realty Tru20200107A10.076.372.732.923.643.45
EPSWisdomTree U.S. LargeCap Fund20200107ETF14.539.028.988.980.040.04
EPSNEpsilon Energy Ltd.20200107A516.60421.12323.70297.1197.42124.01
EPUiShares MSCI Peru ETF20200107ETF24.5418.2816.2316.752.051.53
EPVProShares UltraShort FTSE Europ20200107ETF18.3026.5923.7921.932.804.66
EPZMEpizyme, Inc20200107A17.4512.09-0.022.4512.119.63
EQEquillium, Inc. Common Stock20200107A423.79259.85134.18144.55125.66115.29
EQALInvesco Russell 1000 Equal Weig20200107ETF5.656.693.162.993.533.70
EQBKEquity Bancshares, Inc. Class A20200107A64.0438.3715.7619.0222.6119.35
EQCEquity Commonwealth20200107A6.944.18-0.300.224.483.97
EQHEquitable Holdings, Inc.20200107A4.144.050.711.253.352.81
EQIXEquinix, Inc. Common Stock REIT20200107A14.318.165.305.162.762.93
EQLALPS Equal Sector Weight ETF20200107ETF12.538.117.037.661.080.45
EQMEQM Midstream Partners, LP20200107A10.975.10-2.000.027.115.08
EQREquity Residential20200107A3.3623.164.434.4118.7418.77
EQRRProShares Equities for Rising R20200107ETF10.7397.0397.0397.030.000.00
EQSEquus Total Return, Inc.20200107A698.12610.96610.96610.960.000.00
EQTEQT CORP20200107A9.946.960.382.106.594.86
EQWLInvesco S&P 100 Equal Weight ET20200107ETF29.0422.9922.9922.990.000.00
EQXEquinox Gold Corp.20200107A25.0136.4124.2616.5512.1619.86
ERAERA GROUP INC.20200107A42.4921.546.969.5714.5811.97
ERFEnerplus Corporation20200107A14.0211.704.664.647.047.05
ERIEldorado Resorts, Inc20200107A6.386.182.542.563.643.63
ERIEErie Indemnity Co20200107A35.8114.968.049.096.935.87
ERIIEnergy Recovery, Inc.20200107A20.4916.4811.2511.595.234.89
ERMEquityCompass Risk Manager ETF20200107ETF45.6023.0423.0723.07-0.04-0.04
EROSEROS INTERNATIONAL PLC20200107A26.3224.315.4410.0418.8614.27
ERSXERShares Non-US Small Cap ETF20200107ETF61.70
ERUSiShares MSCI Russia ETF20200107ETF8.145.532.592.082.943.45
ERXDirexion Daily Energy Bull 2X S20200107ETF5.705.502.150.993.354.51
ERYDirexion Daily Energy Bear 2X S20200107ETF5.673.882.902.590.981.28
ESEversource Energy20200107A3.018.593.153.175.445.43
ESBKElmira Savings Bank Elmira NY20200107A263.6912.6512.6512.650.000.00
ESCAEscalade Inc20200107A127.96160.1993.6594.9166.5465.27
ESEESCO Technologies, Inc.20200107A12.545.502.342.913.162.59
ESEAEuroseas Ltd.(Marshall Islands)20200107A240.12179.26148.81149.0130.4530.25
ESGFlexShares Trust FlexShares STO20200107ETF4.794.604.604.640.00-0.04
ESGDiShares Trust iShares ESG MSCI20200107ETF10.894.534.284.350.250.18
ESGEiShares, Inc. iShares ESG MSCI20200107ETF11.875.403.895.021.520.38
ESGGFlexShares STOXX Global ESG Imp20200107ETF88.029.359.359.350.000.00
ESGNColumbia Sustainable Internatio20200107ETF110.6213.42105.00105.00-91.58-91.58
ESGREnstar Group20200107A51.6319.4812.3912.486.996.91
ESGSColumbia Sustainable U.S. Equit20200107ETF40.8529.3129.0029.310.310.00
ESGUiShares Trust iShares ESG MSCI20200107ETF5.283.332.202.891.130.43
ESGVVanguard ESG U.S. Stock ETF20200107ETF4.593.392.181.881.221.52
ESIElement Solutions Inc.20200107A8.857.382.623.394.753.99
ESLTElbit Systems Ltd20200107A21.8614.4612.3211.942.142.51
ESMLiShares ESG MSCI USA Small-Cap20200107ETF12.549.739.219.290.530.45
ESNTEssent Group LTD20200107A6.645.592.012.543.583.06
ESPEspey Mfg. & Electronics Corp20200107A121.61430.30430.30430.300.000.00
ESPOVanEck Vectors Video Gaming and20200107ETF11.005.483.082.562.402.92
ESPREsperion Therapeutics, Inc.20200107A23.1113.828.188.235.655.59
ESQEsquire Financial Holdings, Inc20200107A149.0153.0756.1254.49-3.05-1.43
ESRTEMPIRE STATE REALTY TRUST, INC.20200107A7.505.791.802.263.993.53
ESSEssex Property Trust, Inc20200107A7.343.871.081.112.792.76
ESSAESSA Bancorp, Inc.20200107A98.4459.2749.1849.4310.099.84
ESTAEstablishment Labs Holdings Inc20200107A104.3039.0325.2229.8913.809.14
ESTCElastic N.V.20200107A10.285.561.031.814.533.76
ESTEEarthstone Energy Inc. Class A20200107A42.8230.3313.7314.3916.6015.93
ESXBCommunity Bankers Trust Corpora20200107A65.6032.6222.0922.3810.5310.23
ETEnergy Transfer LP Common Units20200107A7.375.781.503.224.282.56
ETFCE*Trade Financial Corporation20200107A3.119.046.577.432.471.61
ETHEthan Allen Interiors Inc20200107A11.256.933.272.993.663.94
ETHOETF Managers Trust New Issue20200107ETF37.7352.9110.439.4442.4843.47
ETMEntercom Communications20200107A22.3019.078.0010.3911.078.68
ETNEaton Corporation, plc Ordinary20200107A3.072.821.110.981.711.84
ETNB89bio, Inc. Common Stock20200107A208.0589.1275.4571.8713.6717.25
ETONEton Pharmaceutcials, Inc. Comm20200107A105.1268.7455.9257.0512.8211.69
ETREntergy Corporation20200107A3.031.81-1.30-1.343.113.15
ETRNEquitrans Midstream Corporation20200107A8.247.077.357.78-0.28-0.71
ETSYEtsy, Inc.20200107A6.696.220.571.695.664.54
ETTXEntasis Therapeutics Holdings I20200107A477.72207.85220.46220.46-12.61-12.61
EUDGWisdomTree Europe Quality Divid20200107ETF60.9149.2728.9649.2720.310.00
EUDVProShares MSCI Europe Dividend20200107ETF41.5120.6920.1820.180.510.51
EUFNiShares MSCI Europe Financials20200107ETF5.245.262.331.542.933.72
EUMProShares Trust Short MSCI Emer20200107ETF5.916.546.685.55-0.140.99
EUMFWisdomTree Europe Multifactor F20200107ETF139.2142.2228.0242.2214.200.00
EUMViShares Edge MSCI Min Vol Europ20200107ETF25.6412.5711.9511.950.620.62
EURLDirexion Daily FTSE Europe Bull20200107ETF14.337.914.684.723.233.18
EURNEURONAV NV20200107A7.936.831.311.595.525.24
EURZXtrackers Eurozone Equity ETF20200107ETF119.6142.1742.1842.18-0.02-0.02
EUSAiShares MSCI USA Equal Weighted20200107ETF8.064.704.985.35-0.28-0.66
EUSCWisdomTree Europe Hedged SmallC20200107ETF36.5710.8310.6810.680.150.15
EVEaton Vance Corp.20200107A7.584.561.161.413.403.15
EVAEnviva Partners, LP20200107A20.5211.831.281.5510.5610.28
EVBGEverbridge, Inc. Common Stock20200107A17.0814.768.798.325.976.44
EVBNEvans Bancorp Inc20200107A72.5789.0675.5373.5613.5315.50
EVCEntravision Communication20200107A48.3322.1416.9013.585.248.56
EVEREverQuote, Inc. Class A Common20200107A45.6218.339.1312.059.216.29
EVFMEvofem Biosciences, Inc. Common20200107A83.6579.2818.6928.8460.5950.45
EVGNEVOGENE LTD.20200107A134.53125.39-124.61-124.61250.00250.00
EVHEvolent Health, Inc Class A Com20200107A16.7919.164.456.3014.7012.86
EVIEVI Industries, Inc.20200107A126.7430.7521.6222.069.138.69
EVKEver-Glory International Group,20200107A1647.91400.34400.34400.340.000.00
EVLOEvelo Biosciences, Inc. Common20200107A237.49297.03180.46193.80116.57103.22
EVOKEvoke Pharma, Inc.20200107A119.9280.2464.6367.9015.6112.34
EVOLEvolving Systems, Inc.20200107A574.89372.36172.97172.97199.39199.39
EVOPEVO Payments, Inc. Class A Comm20200107A23.5726.346.117.3820.2418.97
EVREvercore Inc.20200107A8.373.513.044.660.47-1.15
EVRGEvergy, Inc.20200107A4.143.521.121.302.392.22
EVRIEveri Holdings Inc20200107A10.4112.08-7.12-2.6719.2014.75
EVSIEnvision Solar International, I20200107A333.60184.89122.28121.0862.6163.82
EVTCEVERTEC, INC.20200107A11.766.001.432.254.573.75
EVXVanEck Vectors Environmental Se20200107ETF31.7832.2132.1732.270.04-0.06
EWEdwards Lifesciences Corp20200107A5.886.011.191.634.834.38
EWAiShares MSCI Australia ETF20200107ETF4.443.982.822.961.161.03
EWBCEast-West Bancorp Inc20200107A9.665.433.153.732.552.59
EWCiShares MSCI Canada ETF20200107ETF3.363.082.132.570.950.51
EWCOInvesco Exchange-Traded Fund Tr20200107ETF19.6413.7514.0714.06-0.33-0.32
EWDiShares MSCI Sweden ETF20200107ETF3.452.890.710.872.192.02
EWGiShares MSCI Germany ETF20200107ETF3.412.520.890.671.631.86
EWGSiShares MSCI Germany Small-Cap20200107ETF18.460.000.000.000.000.00
EWHiShares MSCI Hong Kong ETF20200107ETF4.103.230.721.372.521.87
EWIiShares MSCI Italy ETF20200107ETF3.423.311.611.671.701.64
EWJiShares MSCI Japan ETF20200107ETF1.681.380.240.281.131.10
EWJEiShares MSCI Japan Equal Weight20200107ETF15.972.172.172.170.000.00
EWJViShares MSCI Japan Value ETF20200107ETF25.0852.7752.7752.770.000.00
EWKiShares MSCI Belgium ETF20200107ETF15.098.908.918.900.000.00
EWLiShares MSCI Switzerland ETF20200107ETF2.462.111.050.741.051.37
EWMiShares MSCI Malaysia ETF20200107ETF3.903.973.163.390.810.58
EWMCInvesco S&P MidCap 400 Equal We20200107ETF16.796.156.386.15-0.220.00
EWNiShares MSCI Netherlands ETF20200107ETF3.535.521.493.074.042.50
EWOiShares MSCI Austria ETF20200107ETF19.1911.4611.4011.400.060.06
EWPiShares MSCI Spain ETF20200107ETF3.522.560.460.512.092.04
EWQiShares MSCI France ETF20200107ETF3.083.231.841.651.421.62
EWREInvesco S&P 500 Equal Weight Re20200107ETF13.346.616.306.270.310.34
EWSiShares MSCI Singapore ETF20200107ETF4.213.701.972.061.731.64
EWSCInvesco S&P SmallCap 600 Equal20200107ETF35.9118.8716.8717.032.001.85
EWTiShares MSCI Taiwan ETF20200107ETF2.472.040.530.761.511.29
EWUiShares MSCI United Kingdom ETF20200107ETF2.964.021.812.172.211.86
EWUSiShares MSCI United Kingdom Sma20200107ETF38.0015.5310.4912.995.042.54
EWVProShares Trust UltraShort MSCI20200107ETF35.9036.0334.4437.911.59-1.87
EWWiShares MSCI Mexico ETF20200107ETF2.325.674.935.040.740.65
EWXSPDR S&P Emerging Markets Small20200107ETF17.8811.149.009.922.141.22
EWYiShares MSCI South Korea ETF20200107ETF1.643.743.503.000.240.75
EWZiShares MSCI Brazil ETF20200107ETF2.132.611.101.091.511.52
EWZSiShares MSCI Brazil Small-Cap E20200107ETF21.6416.7816.5416.780.240.01
EXASExact Sciences Corp20200107A8.516.481.883.284.603.20
EXCExelon Corporation20200107A2.258.206.446.661.771.55
EXELExelixis Inc20200107A5.8416.3010.2912.236.024.08
EXFOEXFO INC.20200107A40.5828.4517.5517.5910.9010.86
EXIiShares Global Industrials ETF20200107ETF19.6212.0111.7012.870.31-0.86
EXKEndeavour Silver Corp.20200107A42.3437.6920.9322.8916.7614.79
EXLSExlService Holdings, Inc.20200107A17.338.832.743.986.104.85
EXPEagle Materials, Inc.20200107A10.444.853.812.241.032.61
EXPCExperience Investment Corp. Cla20200107A110.16
EXPDExpeditors International of Was20200107A4.674.621.872.112.752.52
EXPEExpedia Group, Inc. Common Stoc20200107A3.132.260.660.711.591.55
EXPIeXp World Holdings, Inc. Common20200107A45.2742.9019.4622.0423.4520.87
EXPOExponent Inc20200107A13.367.001.572.115.434.89
EXPRExpress, Inc.20200107A20.1115.027.456.817.568.20
EXRExtra Space Storage, Inc.20200107A4.682.960.540.372.422.59
EXTNExterran Corporation20200107A39.9024.327.7310.0016.5914.48
EXTRExtreme Networks20200107A14.3315.693.013.9112.6811.80
EYENational Vision Holdings, Inc.20200107A14.0413.652.162.7811.4810.87
EYEGEyegate Pharmaceuticals, Inc. C20200107A120.5791.6333.5142.4358.1249.20
EYENEyenovia, Inc. Common Stock20200107A312.75168.0190.4188.3777.6179.65
EYESSecond Sight Medical Products,20200107A194.04166.86104.37111.2262.5055.64
EYLDCambria Emerging Shareholder Yi20200107ETF26.4228.6429.5432.61-0.90-3.98
EYPTEyePoint Pharmaceuticals, Inc.20200107A78.4758.5529.1929.7629.3628.79
EZAiShares MSCI South Africa ETF20200107ETF4.843.161.872.001.311.17
EZJProShares Ultra MSCI Japan20200107ETF17.8211.622.524.659.106.98
EZMWisdomTree U.S. MidCap Fund20200107ETF7.758.364.374.134.004.23
EZPWEzcorp Inc20200107A18.0354.52-4.77-3.9059.2958.42
EZUiShare MSCI Eurozone ETF of ISH20200107ETF2.402.220.841.221.381.00
FFord Motor Company20200107A10.898.233.913.864.324.37
FAARFirst Trust Alternative Absolut20200107ETF25.4014.468.606.565.877.90
FABFirst Trust Multi Cap Value Alp20200107ETF31.979.648.258.561.401.08
FADFirst Trust Multi Cap Growth Al20200107ETF27.9312.9214.4914.49-1.57-1.56
FAFFirst American Financial Corpor20200107A5.674.711.761.932.962.79
FALNiShares Fallen Angels USD Bond20200107ETF24.5810.716.078.354.642.36
FAMIFarmmi, Inc.20200107A514.70525.91457.78492.0668.1333.85
FANFirst Trust Global Wind Energy20200107ETF14.7610.4610.946.27-0.484.19
FANGDiamondback Energy, Inc.20200107A4.692.830.530.772.302.06
FARMFarmer Bros Co20200107A39.6031.306.5510.3624.7520.94
FAROFaro Technologies Inc20200107A34.5017.525.335.0912.1912.43
FASDirexion Daily Financial Bull 320200107ETF6.594.791.601.633.193.15
FASTFastenal Co20200107A3.076.562.433.544.133.04
FATFAT Brands Inc. Common Stock20200107A577.20187.84187.84187.840.000.00
FATEFate Therapeutics, Inc.20200107A22.0511.651.741.589.9210.07
FAUGFT Cboe Vest U.S. Equity Buffer20200107ETF17.4232.18-22.6732.1854.850.00
FAUSFirst Trust Australia AlphaDEX20200107ETF23.6323.2523.2523.250.000.00
FAZDirexion Daily Financial Bear 320200107ETF8.386.252.122.084.134.16
FBFacebook, Inc. Class A20200107A1.587.086.236.560.850.52
FBCFlagstar Bancorp, Inc. New20200107A7.343.901.471.862.442.04
FBGXUBS AG FI Enhanced Large Cap Gr20200107ETN50.4238.1938.1938.210.00-0.02
FBHSFORTUNE BRANDS HOME & SECURITY,20200107A3.572.091.642.050.440.04
FBIOFortress Biotech, Inc.20200107A77.4245.8834.8534.7311.0211.15
FBIZFirst Business Financial Servic20200107A58.0765.2054.2855.0210.9210.18
FBKFB Financial Corporation20200107A42.6918.1014.1814.363.933.74
FBMFoundation Building Materials,20200107A14.636.971.272.705.714.27
FBMSFirst Bancshares, Inc.20200107A32.4917.916.937.2610.9810.65
FBNCFirst Bancorp/NC20200107A19.1210.343.764.116.586.22
FBNDFidelity Total Bond ETF20200107ETF3.831.941.751.790.200.16
FBPFirst BanCorp.20200107A9.979.793.714.486.095.32
FBSSFauquier Bankshares Inc20200107A103.1280.25-5.163.1285.4077.13
FBTFirst Trust NYSE Arca Biotechno20200107ETF7.585.254.234.641.020.62
FBZFirst Trust Brazil AlphaDEX Fun20200107ETF52.6681.8979.9177.441.984.45
FCFranklin Covey Company20200107A25.6210.043.894.516.155.53
FCAFirst Trust China AlphaDEX Fund20200107ETF108.5662.6864.2564.25-1.56-1.56
FCALFirst Trust California Municipa20200107ETF20.7113.5013.0113.250.480.24
FCANFirst Trust Canada AlphaDEX Fun20200107ETF26.128.797.507.471.291.32
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200107A6.998.024.414.553.613.48
FCBCFirst Community Bankshares, Inc20200107A41.6322.7417.4718.985.273.76
FCBPFirst Choice Bancorp Common Sto20200107A112.1467.6839.3739.9228.3227.76
FCCOFirst Community Corp20200107A309.71359.3692.3092.30267.06267.06
FCCY1st Constitution Bancorp20200107A200.8551.0548.2450.982.810.07
FCEFFirst Trust CEF Income Opportun20200107ETF36.1923.7720.6221.093.152.68
FCELFuelCell Energy Inc NEW (DE)20200107A49.2442.8522.2426.0020.6116.85
FCFFirst Commonwealth Financial Co20200107A7.8910.513.896.866.623.68
FCFSFirstCash, Inc.20200107A18.746.445.894.790.551.64
FCGFirst Trust Natural Gas ETF20200107ETF8.287.180.111.267.085.93
FCNFTI Consulting, Inc.20200107A13.646.975.344.811.622.16
FCOMFidelity MSCI Communication Ser20200107ETF4.963.132.612.620.520.50
FCORFidelity Corporate Bond ETF20200107ETF7.599.717.988.171.731.54
FCPIFidelity Stocks for Inflation E20200107ETF30.949.2211.999.22-2.770.00
FCPTFour Corners Property Trust, In20200107A10.988.426.677.001.751.43
FCTRFirst Trust Lunt U.S. Factor Ro20200107ETF21.3611.3811.3811.380.000.00
FCVTFirst Trust SSI Strategic Conve20200107ETF23.8917.8617.2818.790.58-0.94
FCXFreeport-McMoran Inc.20200107A7.666.061.662.114.393.94
FDBCFidelity D & D Bancorp, Inc. Co20200107A352.59149.2531.6592.94117.6056.31
FDDFirst Trust STOXX European Sele20200107ETF17.057.387.817.88-0.43-0.50
FDEFFirst Defiance Financial Corp20200107A14.097.800.781.087.026.72
FDEMFidelity Targeted Emerging Mark20200107ETF11.954.914.914.910.000.00
FDEVFidelity Targeted International20200107ETF7.426.756.756.750.000.00
FDHYFidelity High Yield Factor ETF20200107ETF10.8313.106.366.366.746.74
FDISFidelity MSCI Consumer Discreti20200107ETF4.272.252.082.290.17-0.05
FDIVFirst Trust Strategic Income ET20200107ETF22.7412.5812.5812.580.000.00
FDLFirst Trust Morningstar Dividen20200107ETF3.484.443.183.561.260.88
FDLOFidelity Low Volatility Factor20200107ETF9.9610.028.919.161.110.86
FDMFirst Trust Dow Jones Select Mi20200107ETF10.069.3312.5311.94-3.20-2.61
FDMOFidelity Momentum Factor ETF20200107ETF16.7219.0418.0618.520.980.51
FDNFirst Trust Dow Jones Internet20200107ETF3.723.572.601.930.971.64
FDNIFirst Trust Dow Jones Internati20200107ETF57.8654.2553.3753.440.880.81
FDPFresh Del Monte Produce Inc.20200107A16.9012.675.267.047.405.62
FDRRFidelity Dividend ETF for Risin20200107ETF23.4313.4912.5212.690.980.80
FDSFactset Research Systems20200107A9.567.633.153.234.494.40
FDTFirst Trust Developed Markets e20200107ETF14.498.847.467.801.381.04
FDTSFirst Trust Developed Markets e20200107ETF114.4333.5633.5633.560.000.00
FDUSFidus Investment Corp.20200107A14.2310.743.954.226.786.52
FDVVFidelity High Dividend ETF20200107ETF15.7215.0110.2910.714.724.29
FDXFedEx Corporation20200107A3.442.541.601.720.940.82
FEFirstEnergy Corp.20200107A2.192.120.570.911.551.21
FEIMFrequency Electronics, Inc.20200107A233.3952.92-5.4117.4758.3335.45
FELEFranklin Electric Co Inc20200107A21.287.694.344.663.353.04
FEMFirst Trust Emerging Markets Al20200107ETF9.8333.8333.3133.130.520.70
FEMBFirst Trust Emerging Markets Lo20200107ETF13.837.977.827.830.160.14
FEMSFirst Trust Emerging Markets Sm20200107ETF21.5938.7938.4738.550.320.24
FENCFennec Pharmaceuticals Inc. Com20200107A217.35212.76189.43189.4323.3323.33
FENYFidelity MSCI Energy Index ETF20200107ETF6.298.406.364.422.033.98
FEPFirst Trust Europe AlphaDEX Fun20200107ETF17.3410.5510.2310.420.310.12
FETFORUM ENERGY TECHNOLOGIES, INC.20200107A64.4554.0027.5727.7126.4326.30
FEUZFirst Trust Eurozone AlphaDEX20200107ETF127.4352.8752.8752.880.000.00
FEXFirst Trust Large Cap Core Alph20200107ETF3.752.061.791.940.270.12
FEYEFireEye, Inc.20200107A5.596.122.852.373.273.76
FEZSPDR EURO STOXX 50 ETF20200107ETF2.472.180.811.331.370.85
FFFuture Fuel Corporation20200107A24.3210.241.721.698.518.54
FFBCFirst Financial Bancorp20200107A7.9729.1111.099.7718.0219.34
FFBWFFBW, Inc. Common Stock20200107A74.3634.3834.3834.380.000.00
FFGFBL Financial Group20200107A68.0035.0016.6219.8518.3815.14
FFHGFormula Folios Hedged Growth ET20200107ETF33.4920.2114.1512.466.067.75
FFHLFuwei Films (Holdings) Co., Ltd20200107A467.80231.49162.44188.7769.0542.73
FFICFlushing Financial Corp20200107A20.5513.527.484.826.038.70
FFINFirst Financial Bankshares Inc20200107A11.315.192.202.522.982.67
FFIUUVA Unconstrained Medium-Term F20200107ETF27.3517.6017.6017.600.000.00
FFIVF5 Networks Inc20200107A7.408.625.756.152.872.47
FFNWFirst Financial Northwest, Inc20200107A156.6295.8559.3074.8936.5520.95
FFRFirst Trust FTSE EPRA/NAREIT Gl20200107ETF52.2320.3720.3720.370.000.00
FFSGFormulaFolios Smart Growth ETF20200107ETF43.0133.0732.8732.870.200.20
FFTGFormulaFolios Tactical Growth E20200107ETF28.6013.4413.3512.320.091.12
FFTIFormulaFolios Tactical Income E20200107ETF17.3510.1010.1010.100.000.00
FFTYInnovator IBD 50 ETF20200107ETF6.3712.982.3212.5810.660.40
FFWMFirst Foundation Inc.20200107A25.2859.8733.4833.2126.3926.67
FGFGL Holdings Ordinary Shares20200107A10.305.813.153.192.652.62
FGBIFIRST GUARANTY BANCSHARES INC20200107A132.00132.6864.3660.4168.3272.27
FGDFirst Trust Dow Jones Global Se20200107ETF10.726.526.596.55-0.06-0.03
FGENFibroGen, Inc20200107A13.547.612.653.014.964.60
FGMFirst Trust Germany AlphaDEX Fu20200107ETF74.1165.0547.1047.1017.9517.95
FHBFirst Hawaiian, Inc. Common Sto20200107A6.595.741.902.253.843.49
FHKFirst Trust Hong Kong AlphaDEX20200107ETF86.2462.4062.4062.400.000.00
FHLCFidelity MSCI Health Care Index20200107ETF5.263.202.252.710.960.49
FHNFirst Horizon National Corporat20200107A6.376.052.632.143.433.91
FIFRANKS INTERNATIONAL N.V.20200107A26.1512.772.784.479.998.30
FIBKFirst Interstate BancSystem, In20200107A17.9411.222.392.468.838.76
FIBRiShares Edge U.S. Fixed Income20200107ETF10.8810.4810.4810.480.000.00
FICOFair Isaac Corporation20200107A16.597.362.763.184.604.18
FIDFirst Trust Exchange-Traded Fun20200107ETF32.9634.8026.4426.448.368.36
FIDIFidelity International High Div20200107ETF72.5661.5658.9658.952.602.61
FIDUFidelity MSCI Industrials Index20200107ETF5.696.572.652.363.924.21
FIEEFI Enhanced Europe 50 ETN20200107ETN55.0133.9934.2134.03-0.22-0.04
FIHDUBS AG FI Enhanced Global High20200107ETN75.5753.1654.5356.76-1.36-3.59
FILLiShares MSCI Global Energy Prod20200107ETF104.5825.7625.3625.360.400.40
FINXGlobal X Funds Global X FinTech20200107ETF24.2118.155.869.5712.288.58
FISFidelity National Information S20200107A2.343.10-0.160.053.253.05
FISIFinancial Institutions Inc20200107A50.5524.0621.1721.582.892.48
FISRSPDR SSGA Fixed Income Sector R20200107ETF13.256.566.246.240.310.31
FISVFiserv Inc20200107A3.103.110.490.672.622.44
FITFitbit, Inc. Class A common sto20200107A15.4211.522.962.868.568.66
FITBFifth Third Bancorp20200107A3.393.550.51-0.483.044.02
FITESPDR S&P Kensho Future Security20200107ETF18.5619.9912.4712.307.527.69
FIVAFidelity International Value Fa20200107ETF43.8341.6341.6341.630.000.00
FIVEFive Below, Inc. Common Stock20200107A7.615.315.244.610.060.69
FIVGDefiance Next Gen Connectivity20200107ETF7.215.451.391.454.064.00
FIVNFIVE9, INC.20200107A11.034.531.331.643.192.89
FIWFirst Trust Water ETF20200107ETF9.5610.6710.2310.330.440.34
FIXComfort Systems USA, Inc.20200107A12.799.946.114.373.845.58
FIXDFirst Trust TCW Opportunistic F20200107ETF4.682.672.112.320.570.35
FIXXHomology Medicines, Inc. Common20200107A62.7340.4521.6118.8518.8521.61
FIYYBarclays ETN+ FI Enhanced Globa20200107ETN75.0463.1463.1963.16-0.05-0.02
FIZZNational Beverage Corp.20200107A19.1911.04-0.240.6011.2810.44
FJNKPacific Global Focused High Yie20200107ETF16.33
FJPFirst Trust Japan AlphaDEX Fund20200107ETF45.3025.1024.4324.410.680.69
FKOFirst Trust South Korea AlphaDE20200107ETF66.9339.2139.2139.210.000.00
FKUFirst Trust United Kingdom Alph20200107ETF41.1235.9035.9035.900.000.00
FLFoot Locker, Inc.20200107A5.734.001.261.232.732.77
FLAGFLAG-Forensic Accounting Long-S20200107ETF83.0813.2620.3218.61-7.07-5.36
FLATiPath US Treasury Flattener ETN20200107ETF81.41
FLAUFranklin FTSE Australia ETF20200107ETF38.3310.489.1110.481.370.00
FLAXFranklin FTSE Asia ex Japan ETF20200107ETF46.7918.6618.6618.660.000.00
FLBLFranklin Liberty Senior Loan ET20200107ETF31.838.898.898.890.000.00
FLBRFranklin FTSE Brazil ETF20200107ETF34.1236.5836.5836.580.000.00
FLCAFranklin FTSE Canada ETF20200107ETF59.41
FLCBFranklin Liberty U.S. Core Bond20200107ETF13.709.459.369.360.080.08
FLCHFranklin FTSE China ETF20200107ETF38.7027.0415.5720.1911.476.86
FLCOFranklin Liberty Investment Gra20200107ETF23.8911.0511.0511.050.000.00
FLDMFluidigm Corporation20200107A30.9724.439.9910.6614.4413.76
FLDRFidelity Low Duration Bond Fact20200107ETF2.051.411.411.410.000.00
FLEEFranklin FTSE Europe ETF20200107ETF9.582.972.972.970.000.00
FLEHFranklin FTSE Europe Hedged ETF20200107ETF33.3536.7336.7336.730.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200107ETN111.1028.8115.9618.4712.8510.34
FLEXFlex Ltd. Ordinary Shares20200107A8.2412.462.812.639.669.89
FLFRFranklin FTSE France ETF20200107ETF12.1510.0410.0410.040.000.00
FLGBFranklin FTSE United Kingdom ET20200107ETF12.7620.8018.7918.682.012.12
FLGECredit Suisse FI Large Cap Grow20200107ETN56.4230.0024.5624.545.445.46
FLGRFranklin FTSE Germany ETF20200107ETF21.5921.5527.2024.36-5.65-2.81
FLGTFulgent Genetics, Inc. Common S20200107A58.3435.5521.0424.3314.5011.22
FLHKFranklin FTSE Hong Kong ETF20200107ETF26.2613.4213.4213.420.000.00
FLHYFranklin Liberty High Yield Cor20200107ETF10.927.457.277.450.180.00
FLIAFranklin Liberty International20200107ETF34.6232.0728.9832.073.090.00
FLICFirst of Long Island Corp/The20200107A27.8222.426.1513.6716.288.76
FLINFranklin FTSE India ETF20200107ETF23.9811.5611.5611.560.000.00
FLIRFlir Systems Inc20200107A5.8314.532.843.4811.6911.06
FLIYFranklin FTSE Italy ETF20200107ETF12.417.957.207.580.740.37
FLJHFranklin FTSE Japan Hedged ETF20200107ETF49.8625.7925.7925.790.000.00
FLJPFranklin FTSE Japan ETF20200107ETF28.5633.7633.7633.760.000.00
FLKRFranklin FTSE South Korea ETF20200107ETF79.9619.7927.8427.84-8.04-8.04
FLLFull House Resorts, Inc.20200107A120.27124.0638.8138.8885.2485.18
FLLAFranklin FTSE Latin America20200107ETF54.5857.0057.7557.00-0.740.00
FLLVFranklin Liberty U.S. Low Volat20200107ETF14.8211.2511.5711.57-0.31-0.31
FLMFirst Trust Global Engineering20200107ETF47.6826.0426.0426.040.000.00
FLMBFranklin Liberty Municipal Bond20200107ETF28.2916.713.5311.2913.185.42
FLMIFranklin Liberty Intermediate M20200107ETF6.813.693.693.690.000.00
FLMNFalcon Minerals Corporation Cla20200107A49.2230.2215.2915.5014.9314.73
FLMXFranklin FTSE Mexico ETF20200107ETF57.8145.7645.7645.760.000.00
FLNFirst Trust Latin America Alpha20200107ETF47.7511.628.748.502.883.12
FLNGFLEX LNG Ltd. Ordinary Shares20200107A169.12127.3142.2850.0785.0377.24
FLNTFluent, Inc. Common Stock20200107A71.0440.4523.0526.6317.4013.82
FLOFlowers Foods, Inc.20200107A4.963.301.411.431.891.87
FLOTiShares Floating Rate Bond ETF20200107ETF1.961.371.371.370.000.00
FLOWSPX FLOW, Inc.20200107A14.138.113.654.614.463.50
FLQDFranklin LibertyQ Global Divide20200107ETF41.8721.8721.9822.32-0.11-0.45
FLQEFranklin LibertyQ Emerging Mark20200107ETF55.0124.3923.8924.390.500.00
FLQGFranklin LibertyQ Global Equity20200107ETF95.4710.2610.2610.260.000.00
FLQHFranklin LibertyQ International20200107ETF22.389.149.149.140.000.00
FLQLFranklin LibertyQ U.S. Equity E20200107ETF7.076.654.855.621.801.04
FLQMFranklin LibertyQ U.S. Mid Cap20200107ETF18.9029.9130.5030.50-0.59-0.59
FLQSFranklin LibertyQ U.S. Small Ca20200107ETF27.5019.0011.3911.397.627.62
FLRFluor Corporation20200107A6.396.541.952.894.593.65
FLRNSPDR Bloomberg Barclays Investm20200107ETF3.252.001.971.970.040.04
FLRTPacific Global Senior Loan ETF20200107ETF26.36
FLRUFranklin FTSE Russia ETF20200107ETF44.1637.803.726.0334.0831.77
FLSFlowserve Corporation20200107A5.803.02-0.49-0.483.513.50
FLSAFranklin FTSE Saudi Arabia ETF20200107ETF87.0552.8852.8852.880.000.00
FLSPFranklin Liberty Systematic Sty20200107ETF206.33
FLSWFranklin FTSE Switzerland ETF20200107ETF29.066.916.916.910.000.00
FLTFleetCor Technologies, Inc.20200107A5.932.261.671.400.590.86
FLTBFidelity Limited Term Bond ETF20200107ETF10.6810.379.619.490.760.89
FLTRVanEck Vectors Investment Grade20200107ETF4.893.442.882.910.560.53
FLTWFranklin FTSE Taiwan ETF20200107ETF58.7614.4413.6913.690.750.75
FLWS1-800-FLOWERS.COM Inc20200107A11.455.582.241.883.343.70
FLXNFlexion Therapeutics, Inc.20200107A14.018.791.423.617.375.18
FLXSFlexsteel Industries20200107A72.2547.7318.5322.9829.1924.75
FLZAFranklin FTSE South Africa20200107ETF31.3414.9014.5614.640.340.27
FMiShares MSCI Frontier 100 Fund20200107ETF14.6313.2012.4212.400.780.80
FMAOFarmers & Merchants Bancorp, In20200107A241.0398.0894.8695.323.222.76
FMATFidelity MSCI Materials Index E20200107ETF6.266.025.803.020.223.00
FMBFirst Trust Managed Municipal E20200107ETF4.432.372.212.230.160.14
FMBHFirst Mid Bancshares, Inc. Comm20200107A172.1938.1228.5830.859.537.26
FMBIFirst Midwest Bancorp Inc/IL20200107A8.7736.492.261.1534.2235.34
FMCFMC Corporation20200107A5.273.721.862.311.861.41
FMCIForum Merger II Corporation Cla20200107A39.4039.0239.0239.020.000.00
FMFFirst Trust Managed Futures Str20200107ETF68.1332.3032.3032.300.000.00
FMHIFirst Trust Municipal High Inco20200107ETF22.918.528.268.440.260.08
FMKFirst Trust Mega Cap AlphaDEX F20200107ETF24.3914.1614.0314.110.130.04
FMNBFarmers National Banc Corp20200107A56.4033.698.448.8325.2524.85
FNFabrinet20200107A16.458.064.004.894.063.17
FNBF.N.B. Corp20200107A8.118.100.58-0.157.528.25
FNCBFNCB Bancorp Inc. Common Stock20200107A401.13339.48271.15271.1568.3268.32
FNCLFidelity MSCI Financials Index20200107ETF3.049.922.462.317.477.62
FNDFloor & Decor Holdings, Inc.20200107A7.854.031.702.242.331.80
FNDASchwab Fundamental U.S. Small C20200107ETF5.802.492.672.68-0.19-0.19
FNDBSchwab Fundamental U.S. Broad M20200107ETF19.2610.219.749.700.460.51
FNDCSchwab Fundamental Internationa20200107ETF8.021.900.771.001.130.90
FNDESchwab Fundamental Emerging Mar20200107ETF3.724.781.41-0.373.365.14
FNDFSchwab Fundamental Internationa20200107ETF5.502.090.701.641.390.45
FNDXSchwab Fundamental U.S. Large C20200107ETF3.843.690.961.272.732.42
FNFFidelity National Financial, In20200107A4.363.831.162.232.671.60
FNGDMicroSectors FANG+ Index -3X In20200107ETN13.7613.829.399.204.424.61
FNGOMicroSectors FANG+ Index 2X Lev20200107ETN12.4116.6014.3211.202.295.40
FNGSMicroSectors FANG+ ETNs due Jan20200107ETN39.1527.1820.7521.156.436.03
FNGUMicroSectors FANG+ Index 3X Lev20200107ETN7.335.663.994.521.681.14
FNGZMicroSectors FANG+ Index -2X In20200107ETN12.236.39-7.13-1.6913.528.07
FNHCFedNat Holding Company Common S20200107A27.5025.254.624.6720.6320.59
FNIFirst Trust Chindia ETF20200107ETF10.716.738.027.80-1.29-1.07
FNJNFinjan Holdings, Inc.20200107A73.3187.0043.9846.2943.0240.72
FNKFirst Trust Mid Cap Value Alpha20200107ETF43.1462.6162.0544.870.5617.74
FNKOFunko, Inc. Class A Common Stoc20200107A11.628.672.213.106.455.57
FNLCFirst Bancorp, Inc. (ME)20200107A103.4729.2829.2028.870.080.40
FNOVFT Cboe Vest U.S. Equity Buffer20200107ETF26.4121.5421.4321.490.110.05
FNVFranco-Nevada Corporation20200107A4.673.890.270.973.622.92
FNWBFirst Northwest Bancorp Common20200107A55.1038.4423.0523.7815.3914.66
FNXFirst Trust Mid Cap Core AlphaD20200107ETF8.084.824.554.560.270.26
FNYFirst Trust Mid Cap Growth Alph20200107ETF27.3516.0814.6514.791.431.29
FOCSFocus Financial Partners Inc. C20200107A45.7616.468.138.638.337.83
FOEFerro Corporation20200107A12.278.850.402.218.456.65
FOLDAmicus Therapeutics, Inc20200107A11.1911.150.243.2410.917.91
FONRFonar Corporation20200107A54.2141.0835.5037.845.583.25
FORForestar Group Inc.20200107A33.2220.7810.908.929.8811.86
FORDForward Industries Inc-N Y20200107A248.70240.65219.28223.4121.3617.23
FORKFuling Global Inc20200107A496.64449.46449.46449.460.000.00
FORMFormFactor Inc.20200107A7.8911.100.46-0.9410.6412.04
FORRForrester Research Inc20200107A43.8327.1622.1924.494.972.67
FOSLFossil Group, Inc.20200107A13.5915.456.847.358.618.10
FOVLiShares Focused Value Factor ET20200107ETF9.201.981.981.980.000.00
FOXFox Corporation Class B Common20200107A3.062.780.100.182.682.60
FOXAFox Corporation Class A Common20200107A2.893.211.451.321.771.90
FOXFFox Factory Holding Corp. Commo20200107A20.288.692.653.216.045.48
FPAFirst Trust Asia Pacific ex-Jap20200107ETF66.3231.2731.2731.270.000.00
FPACFar Point Acquisition Corporati20200107A47.6520.0723.7824.04-3.71-3.97
FPAYFlexShopper, Inc. Common Stock20200107A156.52145.9395.15106.6150.7739.32
FPEFirst Trust Preferred Securitie20200107ETF4.964.313.433.430.880.88
FPEIFirst Trust Institutional Prefe20200107ETF24.7324.8124.8124.810.000.00
FPHFive Point Holdings, LLC Class20200107A27.4311.082.032.689.068.41
FPIFarmland Partners Inc.20200107A27.0316.959.5912.687.354.26
FPRXFive Prime Therapeutics, Inc.20200107A39.3532.269.4811.3622.7820.90
FPXFirst Trust US Equity Opportuni20200107ETF5.134.713.744.700.970.01
FPXEFirst Trust IPOX Europe Equity20200107ETF19.1820.0520.0520.050.000.00
FPXIFirst Trust Exchange-Traded Fun20200107ETF61.4215.1714.9615.210.22-0.03
FQALFidelity Quality Factor ETF20200107ETF8.935.925.835.830.090.09
FRFirst Industrial Realty Trust,20200107A5.254.021.682.022.342.00
FRAFFranklin Financial Services Cor20200107A213.78127.50122.40128.735.10-1.23
FRAKVanEck Vectors Unconventional O20200107ETF61.8338.4237.8437.840.580.58
FRANFrancesca''s Holdings Corporati20200107A71.86126.6840.5839.7986.1186.89
FRBAFirst Bank20200107A125.0640.7327.2827.2813.4413.44
FRBKRepublic First Bancorp Inc20200107A34.1623.727.9515.9415.777.78
FRCFirst Republic Bank20200107A5.592.730.490.322.252.42
FRDFriedman Industries, Inc20200107A118.01135.2972.34134.5462.950.75
FRDMFreedom 100 Emerging Markets ET20200107ETF45.7629.6821.1226.268.563.42
FRELFidelity MSCI Real Estate Index20200107ETF4.398.036.445.991.592.04
FREQFrequency Therapeutics, Inc. Co20200107A139.1725.5317.3217.278.218.26
FRGFranchise Group, Inc.20200107A171.8286.2357.2556.8728.9829.36
FRGIFiesta Restaurant Group, Inc.20200107A21.7416.233.833.7212.4012.51
FRHCFreedom Holding Corp.20200107A16.9416.297.799.038.507.25
FRIFirst Trust S&P REIT Index Fund20200107ETF5.053.643.573.630.060.01
FRLGLarge Cap Growth Index-Linked E20200107ETN80.3128.0925.2025.082.893.00
FRMEFirst Merchants Corp20200107A10.369.302.054.297.265.02
FROFrontline Ltd.20200107A7.886.442.282.564.163.88
FRPHFRP Holdings, Inc.20200107A188.7658.5658.0356.480.532.08
FRPTFreshpet, Inc.20200107A16.4310.745.647.025.093.72
FRTFederal Realty Investment Trust20200107A7.604.044.706.36-0.66-2.32
FRTAForterra, Inc20200107A30.7938.241.169.7337.0828.51
FSBFranklin Financial Network, Inc20200107A26.2421.8819.0518.762.833.12
FSBCFSB Bancorp, Inc. Common Stock20200107A288.97381.26-133.43-128.63514.69509.89
FSBWFS Bancorp, Inc. Common Stock20200107A96.2663.3161.1057.322.215.99
FSCTForeScout Technologies, Inc. Co20200107A25.5215.915.454.6510.4511.26
FSEAFirst Seacoast Bancorp Common S20200107A199.97
FSIFlexible Solutions Internationa20200107A84.7565.8842.1841.3323.7024.55
FSKFS KKR Capital Corp. Common Sto20200107A15.9412.099.059.323.042.77
FSLRFirst Solar, Inc.20200107A7.616.513.563.632.952.89
FSLYFastly, Inc.20200107A19.4111.214.914.476.306.74
FSMFORTUNA Silver Mines Inc.20200107A24.4520.7611.8512.848.907.92
FSMBFirst Trust Short Duration Mana20200107ETF17.4310.3410.2110.210.120.12
FSMDFidelity Small-Mid Factor ETF20200107ETF22.746.696.576.690.120.00
FSPFranklin Street Properties Corp20200107A19.5052.6644.0442.528.6210.18
FSRVFinServ Acquisition Corp. Class20200107A890.30927.15927.15927.150.000.00
FSSFederal Signal Corp.20200107A10.626.864.545.592.331.28
FSTAFidelity MSCI Consumer Staples20200107ETF3.553.184.913.62-1.74-0.44
FSTRFoster (Lb) Co20200107A146.1344.7632.6835.0312.089.73
FSVFirstService Corporation Common20200107A13.187.300.712.186.595.13
FSZFirst Trust Switzerland AlphaDE20200107ETF34.7649.37-20.69-20.5470.0669.91
FTAFirst Trust Large Cap Value Alp20200107ETF3.172.050.831.831.220.22
FTACFinTech Acquisition Corp. III C20200107A38.042.465.555.55-3.08-3.08
FTAGFirst Trust Exchange-Traded Fun20200107ETF43.459.02-10.86-10.8619.8819.88
FTAIFortress Transportation and Inf20200107A13.099.254.933.674.335.58
FTCFirst Trust Large Cap Growth Al20200107ETF4.443.372.202.141.171.23
FTCHFarfetch Limited Class A Ordina20200107A10.7110.154.995.895.164.26
FTCSFirst Trust Capital Strength ET20200107ETF1.981.531.301.340.220.19
FTDRfrontdoor, inc. Common Stock20200107A22.6211.475.365.676.125.81
FTECFidelity MSCI Information Techn20200107ETF2.804.252.832.801.421.45
FTEKFuel Tech, Inc.20200107A224.58144.8497.8297.8347.0247.02
FTFTFuture FinTech Group Inc.20200107A192.56217.68113.23135.25104.4582.42
FTGCFirst Trust Global Tactical Com20200107ETF21.4010.009.849.960.150.04
FTHIFirst Trust Exchange-Traded Fun20200107ETF29.0616.4215.4216.421.000.00
FTITechnipFMC plc Ordinary Share20200107A4.754.041.231.102.812.93
FTKFlotek Industries, Inc.20200107A55.4144.8212.4817.0932.3327.73
FTLBFirst Trust Exchange-Traded Fun20200107ETF25.0917.1217.4417.12-0.320.00
FTLSFirst Trust Long/Short Equity E20200107ETF12.2911.6311.4911.490.140.15
FTNTFortinet, Inc.20200107A5.755.282.233.383.051.90
FTRFrontier Communications Corp.20200107A72.1260.7552.4341.148.3219.61
FTRIFirst Trust Exchange-Traded Fun20200107ETF51.4432.6029.5429.543.063.06
FTSFortis Inc. Common Shares20200107A2.692.070.931.111.140.96
FTSDFranklin Liberty Short Duration20200107ETF7.874.823.994.000.710.70
FTSIFTS International, Inc. Common20200107A93.7968.5444.6045.7223.9422.82
FTSLFirst Trust Senior Loan Fund ET20200107ETF3.113.072.983.050.090.01
FTSMFirst Trust Enhanced Short Matu20200107ETF1.661.381.361.360.020.02
FTVFortive Corporation20200107A4.312.351.881.290.471.06
FTXDFirst Trust Nasdaq Retail ETF20200107ETF35.045.445.445.440.000.00
FTXGFirst Trust Nasdaq Food & Bever20200107ETF30.7085.32250.8185.32-165.500.00
FTXHFirst Trust Nasdaq Pharmaceutic20200107ETF48.8728.0528.1728.05-0.120.00
FTXLFirst Trust Nasdaq Semiconducto20200107ETF35.8016.7816.3016.550.480.23
FTXNFirst Trust Nasdaq Oil & Gas ET20200107ETF44.2811.148.839.022.312.12
FTXOFirst Trust Nasdaq Bank ETF20200107ETF4.515.004.553.720.461.28
FTXRFirst Trust Nasdaq Transportati20200107ETF13.200.00
FUDE-TRACS UBS Bloomberg CMCI Food20200107ETN136.2042.24-30.88-30.8873.1273.12
FULH.B. Fuller Company20200107A9.374.562.402.302.162.26
FULCFulcrum Therapeutics, Inc. Comm20200107A261.4099.4755.1952.8244.2846.65
FULTFulton Financial Corp20200107A6.126.111.111.675.004.44
FUMBFirst Trust Ultra Short Duratio20200107ETF31.6422.3821.2821.281.101.10
FUNCedar Fair, L.P.20200107A20.549.484.944.574.554.91
FUNCFirst United Corp20200107A46.3123.9416.0119.367.934.57
FUNDSprott Focus Trust, Inc.20200107A57.6274.2835.4035.6138.8838.66
FUSBFirst US Bancshares, Inc. Commo20200107A258.35202.99202.99202.990.000.00
FUTProShares Managed Futures Strat20200107ETF21.0433.5333.5333.530.000.00
FUTYFidelity MSCI Utilities Index E20200107ETF3.412.131.762.370.37-0.24
FUVArcimoto, Inc. Common Stock20200107A130.3889.1251.4457.7837.6731.34
FVFirst Trust Dorsey Wright Focus20200107ETF10.037.874.574.323.303.54
FVALFidelity Value Factor ETF20200107ETF21.4314.2210.0413.654.180.57
FVCFirst Trust Dorsey Wright Dynam20200107ETF22.8514.6312.2812.282.362.36
FVCBFVCBankcorp, Inc. Common Stock20200107A63.8435.9133.1633.632.752.28
FVDFirst Trust Value Line Dividend20200107ETF2.854.073.913.930.160.14
FVEFive Star Senior Living Inc. Co20200107A51.0628.8820.9325.227.963.66
FVLFirst TrustValue Line 100 Excha20200107ETF16.335.975.965.970.010.00
FVRRFiverr International Ltd.20200107A49.7942.3610.3512.3432.0130.01
FWDBAdvisorShares FolioBeyond Smart20200107ETF58.3117.3917.3917.390.000.00
FWONALiberty Media Corporation Serie20200107A24.6814.374.185.9310.198.44
FWONKLiberty Media Corporation Serie20200107A12.249.382.665.526.723.86
FWRDForward Air Corp20200107A16.276.791.972.324.824.47
FXDFirst Trust Consumer Discretion20200107ETF5.132.702.412.660.290.04
FXGFirst Trust Consumer Staples Al20200107ETF4.562.391.771.760.610.63
FXHFirst Trust Health Care AlphaDE20200107ETF5.642.412.092.490.33-0.08
FXIiShares China Large-Cap ETF20200107ETF2.272.941.921.881.031.06
FXLFirst Trust Technology AlphaDEX20200107ETF4.454.253.784.030.470.23
FXNFirst Trust Energy AlphaDEX Fun20200107ETF9.999.045.834.433.204.61
FXNCFIRST NATL CORP STRASBURG VA20200107A428.28352.36352.36352.360.000.00
FXOFirst Trust Financials AlphaDEX20200107ETF4.224.023.193.360.830.66
FXPProShares UltraShort FTSE China20200107ETF4.822.931.952.040.980.90
FXRFirst Trust Industrials/Produce20200107ETF5.838.545.605.882.942.66
FXUFirst Trust Utilities AlphaDEX20200107ETF4.115.461.031.324.444.15
FXZFirst Trust Materials AlphaDEX20200107ETF5.7610.473.103.497.376.99
FYCFirst Trust Small Cap Growth Al20200107ETF10.155.334.984.830.350.50
FYLDCambria Foreign Shareholder Yie20200107ETF66.8329.7733.8729.77-4.110.00
FYTFirst Trust Small Cap Value Alp20200107ETF44.6416.7116.7116.710.000.00
FYXFirst Trust Small Cap Core Alph20200107ETF9.285.104.334.810.770.29
GGENPACT LIMITED20200107A4.403.412.512.640.900.77
GAACambria Global Asset Allocation20200107ETF18.8516.6112.4912.494.124.12
GABCGerman American Bancorp, Inc.20200107A33.4115.787.567.928.227.86
GAIAGaia, Inc. Class A Common Stock20200107A67.1434.1810.5613.2823.6220.90
GAINGladstone Investment Corporatio20200107A16.3314.778.427.516.357.26
GALSPDR SSgA Global Allocation ETF20200107ETF36.2117.6916.1916.201.501.48
GALTGalectin Therapeutics Inc.20200107A43.6422.407.709.1314.6913.26
GAMRETFMG Video Game Tech ETF20200107ETF31.3720.628.9820.6711.63-0.05
GARSGarrison Capital Inc.20200107A39.3557.3049.5449.887.767.42
GASSStealthGas, Inc.20200107A105.5445.9124.9724.9220.9420.99
GATXGATX Corporation20200107A11.304.361.661.662.712.70
GAZiPath Series B Bloomberg Natura20200107ETN51.0710.67-24.08-20.5334.7531.20
GBCIGlacier Bancorp Inc20200107A8.697.611.821.825.795.78
GBDCGolub Capital BDC, Inc.20200107A5.945.062.703.332.351.73
GBDVGlobal Beta Smart Income ETF20200107ETF288.70189.65189.65189.650.000.00
GBFiShares Government/Credit Bond20200107ETF8.943.493.483.490.010.00
GBILGoldman Sachs Access Treasury 020200107ETF1.000.740.720.720.010.01
GBLGAMCO Investors, Inc.20200107A118.5957.3640.5851.7016.775.65
GBLIGlobal Indemnity Limited Ordina20200107A194.7983.7467.4767.5816.2716.16
GBRNew Concept Energy Inc20200107A136.58153.42128.72142.9424.7010.48
GBTGlobal Blood Therapeutics, Inc.20200107A14.777.492.843.464.734.12
GBUGiPath Gold ETN20200107ETN4.043.823.823.820.000.00
GBUYGoldman Sachs Motif New Age Con20200107ETF13.0610.1312.0011.75-1.87-1.62
GBXThe Greenbrier Companies, Inc.20200107A14.836.601.711.834.884.77
GCAPGain Capital Holdings, Inc.20200107A30.7038.9821.4520.2217.5318.76
GCBCGreene County Bancorp Inc20200107A225.7568.5234.9934.9933.5433.54
GCEClaymore/Robb CEF GS Connect ET20200107ETN409.33
GCIGannett Co., Inc.20200107A16.6323.855.1315.3818.728.46
GCOGenesco Inc.20200107A20.597.624.194.203.433.42
GCOWPacer Global Cash Cows Dividend20200107ETF35.7413.5413.1513.330.400.21
GCPGCP Applied Technologies Inc.20200107A12.546.022.091.823.934.20
GDGeneral Dynamics Corporation20200107A3.542.800.870.971.941.83
GDATGoldman Sachs Motif Data-Driven20200107ETF12.959.107.328.301.790.80
GDDYGoDaddy Inc20200107A6.003.021.792.061.230.96
GDENGolden Entertainment, Inc. Comm20200107A60.7840.018.742.0031.2738.01
GDMAGadsden Dynamic Multi-Asset ETF20200107ETF18.0210.3210.3210.320.000.00
GDNAGoldman Sachs Motif Human Evolu20200107ETF13.168.447.167.171.271.27
GDOTGreen Dot Corporation20200107A11.048.012.133.015.884.99
GDPGoodrich Petroleum Corporation20200107A308.14192.19115.29102.8876.8989.31
GDVDPrincipal Active Global Dividen20200107ETF79.61311.17311.17311.170.000.00
GDXVanEck Vectors Gold Miners ETF20200107ETF3.412.980.100.432.882.55
GDXJVanEck Vectors Junior Gold Mine20200107ETF2.412.190.040.282.151.91
GEGeneral Electric Company20200107A8.307.553.123.734.433.82
GECGreat Elm Capital Group, Inc.20200107A397.61284.28249.46249.4634.8234.82
GECCGreat Elm Capital. Corp. Common20200107A40.3630.2022.6222.857.597.36
GEFGreif, Inc.20200107A16.257.533.584.073.953.45
GEFBGreif, Inc. Class B20200107A103.8045.3427.2138.8418.136.50
GELGenesis Energy, L.P.20200107A8.3215.4310.958.714.516.72
GEMGoldman Sachs ActiveBeta Emergi20200107ETF12.226.75-0.186.686.920.07
GENGenesis Healthcare, Inc.20200107A75.34162.93117.57117.6345.3545.30
GENCGencor Industries, Inc.20200107A54.1140.8521.8422.0619.0218.79
GENYPrincipal Millennials Index ETF20200107ETF180.6096.2297.2296.60-1.00-0.39
GEOThe GEO Group, Inc.20200107A7.1119.5313.1313.136.406.40
GEOSGeospace Technologies Corporati20200107A57.1637.798.319.7129.4828.08
GERNGeron Corp20200107A74.2857.3745.0043.7112.3713.66
GESGuess?, Inc.20200107A9.027.675.785.761.881.90
GEVOGevo, Inc.20200107A63.2239.6431.9934.217.655.44
GFEDGuaranty Federal Bancshares In20200107A442.93280.89280.89280.890.000.00
GFFGriffon Corp20200107A18.579.634.545.025.094.61
GFINGoldman Sachs Motif Finance Rei20200107ETF12.685.22-1.091.516.313.71
GFNGeneral Finance Corporation20200107A183.0540.8767.5059.05-26.63-18.18
GGGGraco Inc20200107A6.646.405.414.241.002.16
GHGuardant Health, Inc. Common St20200107A19.219.264.484.464.784.80
GHCGRAHAM HOLDINGS COMPANY20200107A31.3614.0910.109.763.893.97
GHLGreenhill & Co., Inc.20200107A22.5214.0110.679.983.344.03
GHMGraham Corporation20200107A91.2542.6332.9226.719.7115.92
GHSIGuardion Health Sciences, Inc.20200107A105.08100.0262.6279.7337.4320.29
GHYBGoldman Sachs Access High Yield20200107ETF8.345.985.645.640.340.34
GHYGiShares US & Intl High Yield Co20200107ETF6.356.476.126.120.350.35
GIBCGI Inc.20200107A4.293.072.002.581.080.50
GIFIGulf Island Fabrication Inc20200107A72.92181.5257.4068.92124.12112.60
GIGBGoldman Sachs Access Investment20200107ETF8.785.014.924.920.090.09
GIGESoFi Gig Economy ETF20200107ETF65.1053.1953.0353.030.160.16
GIGMGigaMedia Ltd20200107A147.19143.6151.50105.9192.1137.70
GIISPDR S&P Global Infrastructure20200107ETF14.457.677.677.670.000.00
GIIIG-Iii Apparel Group Ltd20200107A11.856.901.521.605.385.29
GILGildan Activewear Inc.20200107A4.554.351.661.562.692.80
GILDGilead Sciences Inc20200107A1.855.975.286.290.69-0.31
GILTGilat Satellite Networks Ltd20200107A65.8280.1647.3819.5932.7860.57
GISGeneral Mills, Inc.20200107A2.182.481.711.840.770.64
GIXGigCapital2, Inc. Common Stock20200107A40.1423.6617.7817.785.875.87
GKOSGlaukos Corporation20200107A15.197.213.433.873.783.35
GLGlobe Life Inc.20200107A4.825.530.321.785.213.75
GLADGladstone Capital Corp20200107A16.0815.087.703.737.3811.36
GLBSGlobus Maritime Limited20200107A154.8295.4577.4377.4318.0118.01
GLBYWisdomTree Yield Enhanced Globa20200107ETF47.7712.7012.7012.700.000.00
GLBZGlen Burnie Bancorp20200107A436.95
GLDDGreat Lakes Dredge & Dock Corpo20200107A11.709.944.823.285.126.66
GLDICredit Suisse X-Links Gold Shar20200107ETF64.9534.3832.3830.642.003.74
GLEOGalileo Acquisition Corp.20200107A23.3920.3420.3420.340.000.00
GLGTD Holdings, Inc. Common Stock20200107A202.69138.5395.40117.3643.1321.18
GLIBAGCI Liberty, Inc. Class A Commo20200107A12.085.372.913.312.462.06
GLIFAGFiQ Global Infrastructure ETF20200107ETF735.59344.55344.55344.550.000.00
GLMDGalmed Pharmaceuticals Ltd.20200107A80.5871.0538.1541.5832.9029.47
GLNGGolar LNG Ltd20200107A11.1025.754.596.6021.1519.17
GLOBGLOBANT S.A.20200107A24.3311.724.545.577.186.15
GLOGGASLOG LTD20200107A16.929.700.802.768.896.94
GLOPGASLOG PARTNERS LP20200107A21.2115.746.888.208.867.54
GLPGlobal Partners LP20200107A17.1224.5512.9813.3011.5711.25
GLPIGaming and Leisure Properties,20200107A5.975.662.672.832.982.82
GLREGreenlight Captial RE, LTD. Cla20200107A16.1720.355.155.1915.2015.16
GLTGlatfelter20200107A15.4420.5714.5614.526.016.05
GLUUGlu Mobile Inc.20200107A16.2414.539.439.705.104.83
GLWCorning Incorporated20200107A3.423.352.732.410.630.94
GLYCGlycoMimetics, Inc.20200107A46.1937.7911.0811.8126.7125.98
GMGeneral Motors Company20200107A2.873.442.071.671.371.77
GMANGoldman Sachs Motif Manufacturi20200107ETF13.0014.5727.1527.16-12.58-12.59
GMDAGamida Cell Ltd. Ordinary Share20200107A190.7292.6786.5987.736.074.94
GMEGameStop Corp. Class A20200107A18.0516.9613.458.353.518.63
GMEDGLOBUS MEDICAL INC20200107A10.416.162.883.353.282.80
GMFSPDR S&P Emerging Asia Pacific20200107ETF18.5410.229.609.620.620.60
GMHIGores Metropoulos, Inc. Class A20200107A1047.75
GMLPGolar LNG Partners LP20200107A15.6411.278.829.412.451.86
GMOGeneral Moly, Inc.20200107A100.12119.73114.19115.375.544.36
GMOMCambria Global Momentum ETF20200107ETF29.1016.63-0.1110.8816.735.74
GMREGlobal Medical REIT Inc.20200107A14.1312.86-8.37-4.6721.2217.53
GMSGMS Inc.20200107A14.046.972.743.224.243.75
GNAFMicroSectors FANG+ Index Invers20200107ETN8.27
GNCGNC Holdings, Inc.20200107A40.5035.9312.1215.6123.8120.28
GNCAGenocea Biosciences, Inc.20200107A85.3973.7539.8045.4333.9428.31
GNEGENIE ENERGY LTD20200107A34.6921.225.665.9515.5615.27
GNKGENCO SHIPPING & TRADING LTD20200107A24.4317.024.604.6012.4312.43
GNLGlobal Net Lease, Inc.20200107A5.664.550.462.454.092.11
GNLNGreenlane Holdings, Inc. Class20200107A152.3990.8234.4127.5856.4163.24
GNMAiShares GNMA Bond ETF20200107ETF7.487.787.057.050.730.73
GNMKGenMark Diagnostics, Inc20200107A38.5522.178.999.3213.1812.85
GNOMGlobal X Genomics & Biotechnolo20200107ETF20.8723.0615.5418.927.524.14
GNPXGenprex, Inc. Common Stock20200107A112.17147.27101.92109.5045.3537.77
GNRSPDR S&P Global Natural Resourc20200107ETF16.917.577.127.250.450.32
GNRCGENERAC HOLDINGS INC20200107A9.313.930.740.473.203.46
GNSSGenasys Inc. Common Stock20200107A104.0053.3831.4231.4421.9621.94
GNTXGentex Corp20200107A4.033.691.491.542.202.15
GNTYGuaranty Bancshares, Inc. Commo20200107A193.7472.6849.5964.4423.098.24
GNUSGenius Brands International, In20200107A207.71168.74123.16129.6745.5739.07
GNWGenworth Financial, Inc.20200107A22.7722.8012.1116.1910.696.61
GOGrocery Outlet Holding Corp. Co20200107A22.6011.204.054.617.146.59
GOATVanEck Vectors Morningstar Glob20200107ETF76.1216.8811.5415.085.341.80
GOAUUS Global GO Gold and Precious20200107ETF41.3526.3124.8524.591.461.72
GOEXGlobal X Gold Explorers ETF (NE20200107ETF169.01111.74107.93107.933.813.81
GOGLGolden Ocean Group Limited Comm20200107A18.5519.946.597.0213.3512.92
GOGOGogo Inc.20200107A16.9415.342.063.1613.2812.17
GOLDBarrick Gold Corp.20200107A5.454.48-1.310.745.793.74
GOLFAcushnet Holdings Corp.20200107A15.9927.0715.9016.5511.1710.52
GOODGladstone Commercial Corporatio20200107A15.277.864.734.723.133.14
GOOGAlphabet Inc. Class C Capital S20200107A4.282.491.791.470.701.03
GOOGLAlphabet Inc. Class A Common St20200107A4.288.817.327.171.501.65
GOOSCanada Goose Holdings Inc.20200107A6.477.373.713.953.653.42
GOROGold Resource Corporation20200107A19.2016.417.188.329.228.09
GOSSGossamer Bio, Inc. Common Stock20200107A38.7822.838.8710.2413.9712.60
GOVTiShares U.S. Treasury Bond ETF20200107ETF3.843.022.862.870.170.15
GPAQGordon Pointe Acquisition Corp.20200107A51.1128.3928.3928.390.000.00
GPCGenuine Parts Company20200107A4.442.390.950.891.441.50
GPIGroup 1 Automotive, Inc.20200107A20.789.974.865.875.104.10
GPKGraphic Packaging Holding Compa20200107A6.284.581.402.253.182.32
GPLGreat Panther Mining Limited20200107A52.5449.1728.9031.5420.2617.63
GPMTGranite Point Mortgage Trust In20200107A9.2011.118.579.502.551.61
GPNGlobal Payments, Inc.20200107A3.743.49-0.220.683.712.81
GPORGulfport Energy Corp.20200107A35.7925.1412.1613.5812.9811.56
GPREGreen Plains, Inc.20200107A19.4626.245.356.4820.9019.76
GPRKGEOPARK LIMITED20200107A17.6510.578.868.211.712.36
GPROGoPro, Inc.20200107A22.6517.498.819.198.688.28
GPSThe Gap, Inc.20200107A5.634.980.091.594.883.39
GPXGP Strategies Corp.20200107A63.1031.6619.6020.2012.0611.46
GQREFlexShares Global Quality Real20200107ETF13.718.899.108.89-0.200.00
GRAW.R. Grace & Co.20200107A8.013.090.060.283.032.82
GRAFGraf Industrial Corp. Common St20200107A25.139.809.809.800.000.00
GRBKGreen Brick Partners, Inc20200107A20.909.533.432.516.107.03
GRCThe Gorman-Rupp Company Common20200107A43.7325.088.108.2016.9816.88
GREKGlobal X MSCI Greece ETF20200107ETF11.1222.4211.3410.6611.0711.76
GRESIQ ARB Global Resources20200107ETF11.866.726.406.400.320.32
GRIDFirst Trust NASDAQ Clean Edge S20200107ETF27.738.007.928.000.080.00
GRIFGriffin Industrial Realty, Inc.20200107A173.93123.12116.70115.336.437.79
GRINGrindrod Shipping Holdings Ltd.20200107A361.55172.55157.80157.8014.7514.75
GRMNGarmin Ltd20200107A4.252.841.451.521.391.31
GRNiPath Series B Carbon Exchange-20200107ETN69.82
GRNBVanEck Vectors Green Bond ETF20200107ETF14.779.999.789.780.220.22
GRNQGreenpro Capital Corp. Common S20200107A413.36789.98755.55755.7734.4334.22
GRNVGreenVision Acquisition Corp Co20200107A77.6084.2184.2184.210.000.00
GROWUS Global Investors Inc20200107A243.82321.20302.11302.2319.0918.97
GRPNGroupon, Inc.Common Stock20200107A42.7933.1517.8224.0215.339.13
GRTSGritstone Oncology, Inc.20200107A102.9751.4437.3932.6414.0518.80
GRTXGalera Therapeutics, Inc. Commo20200107A343.26239.17152.04185.3987.1453.78
GRUAB Svensk Ekportkredit (Swedish20200107ETN74.10127.80132.22127.80-4.420.00
GRUBGRUBHUB INC.20200107A7.8929.4719.2816.1710.1913.30
GRWGGROW GENERATION CORP20200107A87.2666.3050.1953.0916.1113.20
GSGoldman Sachs Group Inc.20200107A2.161.480.690.770.790.71
GSATGlobalstar, Inc.20200107A67.0572.2948.0945.6224.2026.67
GSBGlobalSCAPE, Inc.20200107A63.5048.7334.3336.8414.4011.88
GSBCGreat Southern Bancorp Inc20200107A40.6614.7612.5312.032.242.73
GSCGS Connect S&P GSCI Enhanced Co20200107ETN76.6189.6387.2189.632.420.00
GSEUGoldman Sachs ActiveBeta Europe20200107ETF47.1028.948.4328.9420.510.00
GSEWGoldman Sachs Equal Weight U.S.20200107ETF9.785.463.893.901.571.56
GSHDGoosehead Insurance, Inc. Class20200107A50.5923.8616.1816.787.697.08
GSIEGoldman Sachs ActiveBeta Intern20200107ETF8.307.897.017.230.890.67
GSITGSI Technology20200107A67.0280.2245.5045.6534.7234.58
GSJYGoldman Sachs ActiveBeta Japan20200107ETF57.2742.8242.0242.820.790.00
GSKYGreenSky, Inc. Class A Common S20200107A23.3524.85-8.12-5.1532.9730.00
GSLGlobal Ship Lease, Inc.20200107A68.1824.1224.8624.58-0.74-0.46
GSLCGoldman Sachs ActiveBeta U.S. L20200107ETF3.191.911.391.590.520.32
GSMFerroglobe PLC Ordinary Shares20200107A157.75153.51133.17138.6220.3514.89
GSPBarclays Bank PLC iPath Exchang20200107ETN17.1418.3318.4518.39-0.12-0.06
GSSGolden Star Resources Ltd.20200107A48.6529.3912.9914.2116.4015.18
GSSCGS ActiveBeta U.S. Small Cap Eq20200107ETF22.2543.5643.2843.290.280.26
GSSTGoldman Sachs Access Ultra Shor20200107ETF5.122.752.752.750.000.00
GSUMGridsum Holding Inc.20200107A195.62137.9563.1059.5674.8478.39
GSVGold Standard Ventures Corp.20200107A31.2743.8924.0324.9719.8618.92
GSYInvesco Ultra Short Duration ET20200107ETF2.001.461.071.070.390.39
GTGoodyear Tire & Rubber20200107A6.796.482.632.463.854.02
GTEGran Tierra Energy Inc.20200107A75.8566.6332.9735.2833.6631.29
GTECGreenland Technologies Holding20200107A490.33442.03325.39325.39116.64116.64
GTESGates Industrial Corporation pl20200107A22.045.276.567.25-1.29-1.98
GTHXG1 Therapeutics, Inc. Common St20200107A28.60103.259.625.0093.6398.25
GTIMGood Times Restaurants Inc.20200107A243.24150.75130.04135.7520.7014.99
GTIPGoldman Sachs Access Inflation20200107ETF5.423.212.823.210.390.00
GTLSChart Industries, Inc.20200107A11.8610.00-0.61-1.2510.6111.25
GTNGray Television, Inc.20200107A9.939.224.784.894.444.33
GTNAGray Television, Inc. Class A20200107A1168.57626.19626.19626.190.000.00
GTOInvesco Total Return Bond ETF20200107ETF13.726.013.045.192.970.82
GTSTriple-S Management Corporation20200107A20.8013.893.754.8210.149.07
GTTGTT Communications, Inc.20200107A29.8122.296.338.9915.9613.30
GTXGarrett Motion Inc. Common Stoc20200107A25.3610.431.314.509.125.92
GTYGetty Realty Corp.20200107A14.217.151.203.365.953.79
GTYHGTY Technology Holdings, Inc. C20200107A127.3565.6414.3824.3051.2641.34
GUDBSage ESG Intermediate Credit ET20200107ETF19.222.412.412.410.000.00
GULFWisdomTree Middle East Dividen20200107ETF262.87125.2288.7088.7036.5236.52
GUNRFlexShares Global Upstream Natu20200107ETF3.272.411.492.010.920.40
GUREGulf Resources, Inc. (NV) Commo20200107A513.41257.77106.50120.19151.27137.57
GURUGlobal X Guru Index ETF20200107ETF40.4840.7037.9937.992.712.71
GUSHDirexion Daily S&P Oil & Gas Ex20200107ETF11.077.153.773.883.393.28
GVGoldfield Corporation20200107A92.60178.0697.1097.7680.9680.30
GVAGranite Construction Inc.20200107A14.056.622.602.324.014.30
GVALCambria Global Value ETF20200107ETF21.1433.4637.7037.86-4.23-4.40
GVIiShares Intermediate Government20200107ETF3.025.015.014.980.000.03
GVIPGoldman Sachs Hedge Industry VI20200107ETF10.457.086.586.730.500.35
GVPGSE Systems, Inc.20200107A238.77290.53288.64294.281.89-3.75
GWBGreat Western Bancorp, Inc.20200107A12.014.982.022.252.962.73
GWGHGWG Holdings, Inc20200107A276.15120.1823.2723.2796.9196.91
GWREGUIDEWIRE SOFTWARE, INC.20200107A6.583.580.390.923.182.66
GWRSGlobal Water Resources, Inc.20200107A98.8671.6659.8162.6111.859.04
GWXSPDR S&P International Small Ca20200107ETF32.5517.0716.2216.370.850.70
GXCSPDR S&P China ETF20200107ETF8.866.743.936.932.81-0.19
GXFGlobal X FTSE Nordic Region ETF20200107ETF138.3973.8873.8873.880.000.00
GXGGlobal X MSCI Colombia ETF20200107ETF57.25111.28110.60110.660.680.62
GXGXGX Acquisiton Corp. Class A Com20200107A90.32
GXTGGlobal X Thematic Growth ETF20200107ETF1330.141062.371062.371062.370.000.00
GYLDArrow Dow Jones Global Yield ET20200107ETF47.71110.62110.57110.570.060.06
GYROGyrodyne, LLC Common Stock20200107A390.14300.60276.00276.0024.6024.60
HHyatt Hotels Corporation20200107A6.203.100.660.682.442.42
HAHawaiian Holdings, Inc.20200107A11.419.433.314.336.125.10
HACKETFMG Prime Cyber Security ETF20200107ETF5.845.082.694.562.390.51
HAEHaemonetics Corporation20200107A11.836.252.211.614.054.64
HAFCHanmi Financial Corp20200107A23.4511.656.066.425.585.23
HAILSPDR S&P Kensho Smart Mobility20200107ETF29.9019.1519.1519.150.000.00
HAINHain Celestial Group Inc20200107A7.9710.262.021.818.248.46
HALHalliburton Company20200107A4.093.321.732.471.590.86
HALLHallmark Financial Services, In20200107A81.5816.188.829.847.366.35
HALOHalozyme Therapeutics, Inc.20200107A7.5015.413.363.1112.05