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'20200108A6.294.842.092.402.752.44
ETF_AvgVW Avg Across Security Type 'ETF’20200108ETF2.225.974.834.951.141.03
ETN_AvgVW Avg Across Security Type 'ETN’20200108ETN15.7310.906.516.924.403.98
AAgilent Technologies Inc.20200108A2.825.953.974.261.981.69
AAAlcoa Corporation20200108A5.213.741.201.402.542.33
AAAUPerth Mint Physical Gold ETF (T20200108ETF7.369.995.345.444.654.55
AADRAdvisorShares Dorsey Wright ADR20200108ETF30.1652.9253.0453.01-0.12-0.09
AALAmerican Airlines Group Inc.20200108A3.703.210.210.783.012.44
AAMCAltisource Asset Mgmt Corp20200108A1132.65574.36286.63286.63287.72287.72
AAMEAtlantic American Corp20200108A492.95250.76223.92272.5026.84-21.74
AANAaron's, Inc.20200108A8.484.290.932.273.362.01
AAOIApplied Optoelectronics, Inc.20200108A16.4511.540.390.0511.1611.49
AAONAaon Inc20200108A23.6515.974.535.1111.4410.86
AAPADVANCE AUTO PARTS INC20200108A5.623.121.501.641.621.49
AAPLApple Inc.20200108A0.850.801.050.49-0.250.31
AATAMERICAN ASSETS TRUST, INC.20200108A11.846.303.813.312.492.99
AAUAlmaden Minerals Ltd.20200108A107.7290.2883.1983.697.096.59
AAWWAtlas Air Worldwide Holdings, I20200108A18.4313.313.924.509.398.81
AAXJiShares MSCI All Country Asia e20200108ETF1.421.22-0.140.071.361.15
AAXNAxon Enterprise, Inc. Common St20200108A11.885.501.561.813.943.70
ABAllianceBernstein Holding, L.P.20200108A9.945.530.902.654.632.88
ABBVABBVIE INC.20200108A1.791.462.620.82-1.170.64
ABCAmerisourceBergen Corp.20200108A6.244.280.770.953.513.33
ABCBAmeris Bancorp20200108A8.304.752.072.112.682.65
ABEOAbeona Therapeutics Inc. Common20200108A40.0237.9318.8417.5219.0920.42
ABGAsbury Automotive Group, Inc.20200108A25.8513.152.252.3010.9010.85
ABIOARCA biopharma, Inc.20200108A135.97112.3563.9086.6248.4525.73
ABMABM Industries, Inc.20200108A9.974.340.891.033.443.31
ABMDAbiomed Inc20200108A13.939.755.477.044.282.70
ABRArbor Realty Trust, Inc.20200108A7.006.872.323.354.563.53
ABTAbbott Laboratories20200108A1.981.75-0.26-0.062.031.81
ABTXAllegiance Bancshares, Inc.20200108A15.009.562.302.207.257.36
ABUSArbutus Biopharma Corporation C20200108A57.9558.2918.2321.5540.0636.74
ACAssociated Capital Group, Inc.20200108A120.0356.2154.2151.442.004.77
ACAArcosa, Inc. Common Stock20200108A20.527.855.905.951.951.90
ACADAcadia Pharmaceuticals Inc.20200108A10.9110.193.023.237.176.97
ACAMAcamar Partners Acquisition Cor20200108A10.590.030.030.030.000.00
ACBAurora Cannabis Inc. Common Sha20200108A56.9546.7230.1635.2216.5611.49
ACBIAtlantic Capital Bancshares, In20200108A22.5713.464.805.818.667.65
ACCAmerican Campus Communities, In20200108A5.223.341.091.642.251.70
ACCOAcco Brands Corporation20200108A11.838.680.512.248.176.43
ACELAccel Entertainment, Inc.20200108A55.3815.328.0012.257.323.07
ACERAcer Therapeutics Inc. Common S20200108A172.04121.1849.4760.7371.7160.45
ACESALPS Clean Energy ETF20200108ETF14.409.7914.8114.79-5.02-5.00
ACGLArch Capital Group Ltd20200108A3.622.080.420.531.661.55
ACHCAcadia Healthcare Company, Inc.20200108A9.386.753.703.953.052.80
ACHVAchieve Life Sciences, Inc.20200108A92.1080.7754.8754.8525.9025.93
ACIAAcacia Communications, Inc. Com20200108A3.582.611.791.910.830.70
ACIOAptus Collared Income Opportuni20200108ETF20.2610.0510.4210.23-0.36-0.17
ACIUAC Immune SA20200108A44.8654.7738.8139.1815.9615.59
ACIWACI Worldwide, Inc.20200108A7.548.491.271.237.227.26
ACLSAxcelis Technologies Inc20200108A19.6712.111.442.5610.679.55
ACMAecom20200108A6.125.06-0.22-0.035.295.09
ACMRACM Research, Inc. Class A Comm20200108A35.8925.6810.2915.4115.3910.27
ACNAccenture PLC20200108A2.495.141.771.843.383.30
ACNBACNB Corp20200108A75.5529.2735.7034.00-6.44-4.73
ACORAcorda Therapeutics, Inc.20200108A44.4037.338.248.2529.0929.06
ACREAres Commercial Real Estate Cor20200108A7.1113.451.422.1412.0311.35
ACRSAclaris Therapeutics, Inc.20200108A82.1155.7045.4545.9210.269.78
ACRXAcelRx Pharmaceuticals, Inc20200108A49.7444.6821.3220.7823.3523.63
ACSGXtrackers MSCI ACWI ex USA ESG20200108ETF21.9011.5511.5711.57-0.01-0.01
ACSIAmerican Customer Satisfaction20200108ETF6.597.837.697.240.130.59
ACSTAcasti Pharma, Inc.20200108A52.3746.7935.4835.2211.3111.63
ACTAdvisorShares Vice ETF20200108ETF48.5051.6469.1869.18-17.54-17.54
ACTGAcacia Research Corporation20200108A95.8998.47-3.2887.17101.7511.30
ACTTAct II Global Acquisition Corp.20200108A21.1820.2010.9717.099.243.11
ACUAcme United Corporation20200108A184.79147.83147.61147.850.22-0.02
ACWFiShares Edge MSCI Multifactor G20200108ETF33.6823.4521.9521.931.511.53
ACWIiShares MSCI ACWI ETF20200108ETF1.281.19-0.110.111.291.08
ACWViShares Edge MSCI Min Vol Globa20200108ETF3.393.773.613.600.160.18
ACWXiShares MSCI ACWI ex US ETF20200108ETF2.051.610.080.281.531.33
ACYAeroCentury Corporation20200108A278.16127.46127.46127.460.000.00
ADBEAdobe Inc.20200108A3.221.960.370.431.591.53
ADCAgree Realty Corporation20200108A7.084.221.922.102.302.12
ADESAdvanced Emissions Solutions, I20200108A22.2116.850.14-1.2216.7118.07
ADIAnalog Devices, Inc.20200108A3.885.501.552.253.963.25
ADILAdial Pharmaceuticals, Inc20200108A388.13284.85178.53183.57106.32101.28
ADMArcher Daniels Midland Company20200108A2.482.460.280.582.181.88
ADMAADMA Biologics, Inc.20200108A28.6929.4812.7015.5216.7813.96
ADMEAptus Behavioral Momentum ETF20200108ETF10.854.202.413.041.801.16
ADMPAdamis Pharmaceuticals Corporat20200108A39.8258.3147.9451.0710.477.34
ADMSAdamas Pharmaceuticals, Inc.20200108A34.5826.069.2014.3216.8611.74
ADNTAdient plc Ordinary Shares20200108A13.698.652.333.066.325.59
ADPAutomatic Data Processing20200108A3.873.950.440.713.513.24
ADPTAdaptive Biotechnologies Corpor20200108A25.6615.4812.3110.073.185.41
ADREInvesco BLDRS Emerging Markets20200108ETF22.9624.3119.1018.255.206.06
ADROAduro Biotech, Inc.20200108A83.3162.5535.7335.7126.8226.85
ADSAlliance Data Systems Corporati20200108A8.485.320.770.774.554.55
ADSKAutodesk Inc20200108A4.322.311.782.130.530.18
ADSWAdvanced Disposal Services, Inc20200108A3.044.473.773.850.700.62
ADTADT Inc.20200108A14.3014.925.986.268.958.68
ADTNAdtran Inc20200108A28.6013.28-0.48-0.5013.7713.79
ADUSAddus HomeCare Corp.20200108A26.8616.529.7610.366.766.16
ADVMAdverum Biotechnologies, Inc. C20200108A20.3111.310.895.0510.416.25
ADXSAdvaxis, Inc.20200108A82.1395.3851.0359.5744.3835.85
AEAdams Resources & Energy Inc.20200108A187.2073.1857.4959.0615.6914.12
AEEAmeren Corporation20200108A2.965.451.963.483.521.98
AEGNAegion Corp20200108A30.4918.4612.0312.906.435.56
AEHRAehr Test Systems20200108A214.94159.69120.44131.7139.2427.97
AEISAdvanced Energy Industries Inc20200108A15.365.452.433.153.012.30
AELAmerican Equity Investment Life20200108A7.704.962.374.112.590.85
AEMAgnico Eagle Mines Ltd.20200108A5.653.431.811.191.622.24
AEMDAETHLON MEDICAL INC20200108A121.7196.1160.6472.5635.4723.54
AEOAmerican Eagle Outfitters20200108A7.045.422.032.053.383.36
AEPAmerican Electric Power Company20200108A2.041.86-1.561.053.420.81
AERAercap Holdings N.V.20200108A4.912.142.182.52-0.04-0.38
AERIAerie Pharmaceuticals, Inc.20200108A19.5815.315.115.5910.209.72
AESAES Corporation20200108A5.023.500.470.363.043.13
AESEAllied Esports Entertainment, I20200108A473.23198.2539.0343.00159.22155.25
AESRAnfield U.S. Equity Sector Rota20200108ETF210.43279.83329.46329.46-49.64-49.64
AEYADDvantage Technologies Group,20200108A116.6461.8338.3638.3623.4723.47
AEYEAudioEye, Inc. Common Stock20200108A474.25191.65129.12132.7362.5358.92
AEZSAeterna Zentaris, Inc.20200108A146.42151.6991.9695.8359.7355.85
AFCAllied Capital Corporation20200108A12.484.444.114.110.330.33
AFGAmerican Financial Group, Inc.20200108A8.264.391.261.823.132.57
AFHAtlas Financial Holdings, Inc.20200108A206.52177.09103.70110.7873.3966.31
AFIArmstrong Flooring, Inc.20200108A41.4028.5722.3123.586.264.99
AFIFAnfield Universal Fixed Income20200108ETF33.3812.2412.2412.240.000.00
AFINAmerican Finance Trust, Inc. Cl20200108A15.6014.534.243.6810.2910.85
AFKVanEck Vectors Africa Index ETF20200108ETF61.0069.6042.3546.2027.2523.40
AFLAflac Inc.20200108A2.024.021.421.672.602.36
AFLGFirst Trust Active Factor Large20200108ETF84.8422.7726.0226.02-3.25-3.25
AFMCFirst Trust Active Factor Mid C20200108ETF22.85
AFMDAffimed N.V.20200108A41.0430.6314.1415.5316.4815.06
AFSMFirst Trust Active Factor Small20200108ETF24.03
AFTYPacer CSOP FTSE China A50 ETF20200108ETF44.0114.2915.8115.81-1.52-1.52
AFYAAfya Limited Class A Common Sha20200108A99.4539.6731.4634.058.215.62
AGFIRST MAJESTIC SILVER CORP20200108A8.968.252.412.975.835.27
AGBAAGBA Acquisition Limited Ordina20200108A110.22
AGCOAGCO Corporation20200108A7.866.02-0.96-0.646.986.66
AGEAgeX Therapeutics, Inc.20200108A252.20194.0182.8385.76111.18108.25
AGENAgenus Inc.20200108A28.7322.869.049.8413.8213.01
AGFSAgroFresh Solutions, Inc. Commo20200108A126.6676.4434.2440.9842.2035.46
AGGiShares Core U.S. Aggregate Bon20200108ETF0.890.800.390.470.410.33
AGGPIQ Enhanced Core Plus Bond U.S.20200108ETF12.567.239.439.43-2.20-2.20
AGGYWisdomTree Yield Enhanced U.S.20200108ETF3.312.852.761.930.100.92
AGIAlamos Gold Inc. Class A Common20200108A17.6515.71-0.740.6316.4515.07
AGIOAgios Pharmaceuticals, Inc.20200108A17.2812.563.064.019.508.55
AGLEAeglea BioTherapeutics, Inc.20200108A83.1539.8715.4226.3224.4613.55
AGMFederal Agricultural Mortgage C20200108A40.0718.579.5610.559.018.02
AGMAFederal Agricultural Mortgage C20200108A318.54
AGMHAGM Group Holdings Inc. Class A20200108A297.83134.33108.27114.7026.0619.63
AGNAllergan plc20200108A1.651.460.780.980.680.48
AGNCAGNC Investment Corp. Common St20200108A5.595.323.053.582.271.74
AGNDWisdomTree Trust WisdomTree Neg20200108ETF28.733.70-42.55-42.5546.2546.25
AGOAssured Guaranty, LTD20200108A5.382.761.411.221.351.55
AGRAvangrid, Inc.20200108A4.633.43-0.150.043.583.38
AGROADECOAGRO S.A.20200108A19.6214.576.937.577.647.00
AGRXAgile Therapeutics, Inc20200108A40.8031.4115.6916.2115.7215.21
AGSPlayAGS, Inc.20200108A33.3422.1114.9814.567.137.55
AGTiShares MSCI Argentina and Glob20200108ETF55.6469.3635.4148.6733.9520.69
AGTCApplied Genetic Technologies Co20200108A76.0242.5419.1021.9923.4420.55
AGXArgan, Inc20200108A27.4913.956.027.587.936.37
AGYSAgilysys, Inc.20200108A23.318.653.383.805.264.85
AGZiShares Agency Bond ETF20200108ETF4.862.903.332.92-0.43-0.02
AGZDWisdomTree Trust WisdomTree Int20200108ETF20.6016.8415.7315.731.111.11
AHCA.H. Belo Corporation20200108A107.3361.4338.4938.6022.9422.83
AHCOAdaptHealth Corp. Class A Commo20200108A168.71124.77212.20211.99-87.44-87.23
AHHArmada Hoffler Properties, Inc.20200108A12.889.212.472.976.736.23
AHPIAllied Healthcare Products20200108A492.99150.5593.0193.0157.5357.53
AHTAshford Hospitality Trust, Inc.20200108A38.0830.3211.7913.0818.5417.25
AIArlington Asset Investment Corp20200108A17.8914.5611.0511.273.503.29
AIAiShares Asia 50 ETF20200108ETF14.586.356.706.22-0.340.13
AIEQAI Powered Equity ETF20200108ETF15.819.838.798.611.041.22
AIGAmerican International Group, I20200108A2.631.730.841.260.890.47
AIHSSenmiao Technology Limited Comm20200108A115.85109.45103.23103.816.215.64
AIIQAI Powered International Equity20200108ETF23.3717.638.4013.039.234.59
AIMAIM ImmunoTech Inc.20200108A77.27122.3866.8796.6255.5125.76
AIMCAltra Industrial Motion Corp.20200108A14.882.25-3.12-1.605.363.85
AIMTAimmune Therapeutics, Inc.20200108A12.008.105.325.542.782.57
AINAlbany International Corp Class20200108A13.846.303.103.073.213.23
AINCAshford Inc.20200108A287.9372.63-2.47-5.9675.1078.59
AINVApollo Investment Corporation20200108A6.775.340.991.204.354.14
AIQGlobal X Future Analytics Tech20200108ETF37.9816.6214.8214.811.801.81
AIRAAR Corp.20200108A13.307.393.571.093.826.30
AIRGAirgain, Inc. Common Stock20200108A55.1947.4524.3827.2723.0720.18
AIRIAir Industries Group20200108A108.8793.7175.3778.9818.3314.73
AIRRFirst Trust RBA American Indust20200108ETF12.1710.658.399.852.260.79
AIRTAir T Inc20200108A592.08297.88276.02276.0221.8621.86
AITApplied Industrial Technologies20200108A16.705.403.980.841.424.56
AIVApartment Investment and Manage20200108A4.392.340.941.021.391.32
AIZAssurant, Inc.20200108A6.333.050.230.862.822.19
AJGArthur J. Gallagher & Co.20200108A4.292.300.650.741.651.56
AJRDAerojet Rocketdyne Holdings, In20200108A8.936.062.233.053.833.01
AJXGreat Ajax Corp.20200108A12.367.914.815.073.102.84
AKAMAkamai Technologies Inc20200108A3.453.070.610.812.462.27
AKBAAkebia Therapeutics, Inc.20200108A16.9414.462.613.3711.8511.09
AKCAAkcea Therapeutics, Inc. Common20200108A34.4620.837.146.7513.6914.08
AKERAkers Biosciences Inc20200108A134.8989.7957.8170.8731.9818.92
AKGAsanko Gold Inc.20200108A35.2188.4383.5084.514.933.92
AKRAcadia Realty Trust20200108A8.105.102.452.612.642.49
AKROAkero Therapeutics, Inc. Common20200108A62.2136.4317.1319.1519.3017.28
AKRXAkorn, Inc.20200108A77.6556.9731.3532.2825.6324.52
AKTSAKOUSTIS TECHNOLOGIES, INC.20200108A30.0121.4710.3510.1811.1211.29
ALAir Lease Corporation20200108A6.377.510.24-0.527.278.03
ALACAlberton Acquisition Corporatio20200108A28.919.949.649.640.300.30
ALBAlbemarle Corporation20200108A5.776.860.822.176.054.70
ALBOAlbireo Pharma, Inc. Common Sto20200108A72.7531.1713.9012.8417.2718.32
ALCAlcon Inc. Ordinary Shares20200108A5.162.411.381.551.020.86
ALCOAlico Inc20200108A74.8435.7634.2432.391.523.36
ALDXAldeyra Therapeutics, Inc.20200108A54.0732.5111.8512.4520.6620.06
ALEALLETE, Inc.20200108A6.704.80-1.40-0.276.215.08
ALECAlector, Inc. Common Stock20200108A57.1933.4719.5323.8613.949.62
ALEXAlexander & Baldwin, Inc.20200108A12.436.103.333.832.772.26
ALFAAlphaClone Alternative Alpha ET20200108ETF33.663.111.831.861.291.26
ALGAlamo Group, Inc.20200108A46.4115.698.919.646.796.05
ALGNAlign Technology Inc20200108A8.807.474.754.902.712.56
ALGRAllegro Merger Corp. Common Sto20200108A532.08885.214.99882.59880.232.62
ALGTAllegiant Travel Company20200108A20.648.674.734.053.954.62
ALIMAlimera Sciences, Inc.20200108A201.72222.85113.93115.46108.92107.39
ALJJALJ Regional Holdings, Inc. Com20200108A1031.28383.56383.56383.560.000.00
ALKAlaska Air Group, Inc.20200108A5.183.131.171.381.971.75
ALKSAlkermes Inc. plc20200108A9.0910.521.110.679.439.86
ALLThe Allstate Corporation20200108A2.853.312.052.031.251.28
ALLEAllegion Public Limited Company20200108A4.963.260.771.662.501.60
ALLKAllakos Inc.20200108A59.9820.7913.4611.997.338.80
ALLOAllogene Therapeutics, Inc. Com20200108A26.1613.953.166.2010.787.75
ALLTAllot Ltd. Ordinary Shares20200108A32.7128.5015.7418.9712.769.52
ALLYAlly Financial Inc.20200108A3.522.901.581.301.311.59
ALNAAllena Pharmaceuticals, Inc. Co20200108A115.89122.1262.0465.2460.0756.87
ALNYAlnylam Pharmaceuticals, Inc.20200108A13.318.104.665.043.443.05
ALOAlio Gold Inc. Common Shares20200108A72.54142.99131.66132.6311.3310.36
ALOTAstroNova, Inc. Common Stock20200108A51.9933.0321.0024.9112.028.12
ALPNAlpine Immune Sciences, Inc. Co20200108A465.98322.59308.08308.0814.5014.50
ALRMAlarm.com Holdings, Inc.20200108A15.4316.3611.2912.565.063.79
ALRNAileron Therapeutics, Inc. Comm20200108A142.00120.0578.4285.4941.6334.56
ALRSAlerus Financial Corporation Co20200108A108.2049.1742.1042.107.077.07
ALSKAlaska Communications Systems20200108A80.3971.1991.2790.98-20.08-19.79
ALSNALLISON TRANSMISSION HOLDINGS,20200108A5.735.152.243.072.912.08
ALTAltimmune, Inc. Common Stock20200108A88.7765.2543.4844.7921.7720.45
ALTMAltus Midstream Company Class A20200108A68.3235.8630.0131.125.854.74
ALTRAltair Engineering Inc. Class A20200108A18.1422.525.854.0116.6618.51
ALTSProShares Morningstar Alternati20200108ETF21.645.845.845.840.000.00
ALTYGlobal X SuperDividend Alternat20200108ETF35.4034.7614.0718.9420.7015.83
ALVAutoliv, Inc.20200108A6.163.480.991.612.491.87
ALXAlexander's Inc.20200108A83.1744.5032.0531.9113.1412.24
ALXNAlexion Pharmaceuticals Inc20200108A5.874.170.821.173.353.00
ALYAAlithya Group inc. Class A Subo20200108A107.82144.84110.13109.0634.7035.77
AMAntero Midstream Corporation Co20200108A14.5412.075.266.226.815.85
AMAGAMAG Pharmaceuticals, Inc.20200108A16.318.963.053.675.925.29
AMALAmalgamated Bank Class A Common20200108A55.4524.5916.7416.697.857.90
AMATApplied Materials Inc20200108A2.216.013.624.592.391.42
AMBAAmbarella, Inc. Ordinary Shares20200108A7.684.750.041.064.723.70
AMBCAmbac Financial Group, Inc.20200108A14.5512.665.155.527.537.14
AMCAMC ENTERTAINMENT HOLDINGS, INC20200108A14.6411.706.106.745.604.96
AMCAiShares Russell 1000 Pure U.S.20200108ETF24.9516.1116.1116.110.000.00
AMCIAMCI Acquisition Corp. Class A20200108A32.1829.1824.8024.804.384.38
AMCRAmcor plc Ordinary Shares20200108A10.499.762.842.436.487.34
AMCXAMC Networks Inc. Class A20200108A10.8330.022.492.7527.5327.29
AMDAdvanced Micro Devices20200108A2.112.640.801.011.841.64
AMEAmetek, Inc.20200108A4.832.311.371.480.940.83
AMEDAmedisys Inc20200108A14.465.572.712.852.862.72
AMEHApollo Medical Holdings, Inc. C20200108A50.8829.8410.7012.8419.1517.00
AMGAffiliated Managers Group20200108A9.855.313.383.751.931.55
AMGNAmgen Inc20200108A3.263.63-0.470.284.103.35
AMHAMERICAN HOMES 4 RENT20200108A3.932.841.171.611.671.22
AMJJP Morgan Alerian MLP Index ETN20200108ETN4.563.440.250.023.193.42
AMKAssetMark Financial Holdings, I20200108A107.8220.5814.7817.265.803.33
AMKRAmkor Technology Inc20200108A8.6113.53-30.42-30.0343.9543.56
AMLPAlerian MLP ETF20200108ETF11.388.764.745.874.022.89
AMNAMN Healthcare Services20200108A10.335.823.693.962.131.86
AMNBAmerican National Bankshares In20200108A146.95103.8796.1495.987.737.88
AMOMQraft AI-Enhanced US Large Cap20200108ETF25.6028.7924.9524.953.843.84
AMOTAllied Motion Technologies Inc20200108A71.9530.8823.6623.887.227.00
AMPAmeriprise Financial, Inc.20200108A6.142.601.561.881.050.72
AMPEAmpio Pharmaceuticals, Inc20200108A92.11145.7692.6099.9853.1646.43
AMPHAmphastar Pharmaceuticals, Inc.20200108A12.5910.15-0.290.2010.449.95
AMPYAmplify Energy Corp.20200108A34.4220.0212.1011.837.928.19
AMRBAmerican River Bankshares20200108A129.6244.7844.6644.780.120.00
AMRCAmeresco, Inc.20200108A15.719.563.243.826.315.73
AMRHAmeri Holdings, Inc. Common Sto20200108A156.51110.6288.8088.2621.8222.36
AMRKA-Mark Precious Metals, Inc.20200108A131.4276.4119.2647.2857.1529.13
AMRSAmyris Inc.20200108A33.1134.083.733.9530.3530.12
AMRXAmneal Pharmaceuticals, Inc. Cl20200108A22.8218.158.629.609.538.53
AMSAmerican Shared Hospital Servic20200108A280.59150.92117.36117.5533.5633.37
AMSCAmerican Superconductor Corp20200108A30.0516.729.238.627.498.10
AMSFAMERISAFE, Inc.20200108A29.367.59-1.68-2.359.269.93
AMSWAAmerican Software, Inc.20200108A31.0833.9830.6031.073.382.91
AMTAmerican Tower Corporation20200108A3.823.310.140.553.182.76
AMTBAmerant Bancorp Inc. Class A Co20200108A53.3036.7625.5024.8411.2711.92
AMTBBAmerant Bancorp Inc. Class B Co20200108A415.11141.11154.70157.57-13.59-16.46
AMTDTD Ameritrade Holding Corp20200108A2.121.990.710.761.281.23
AMTXAemetis, Inc.20200108A312.03276.76176.96181.4699.8095.30
AMUETRACS Alerian MLP Index ETN20200108ETN18.0315.6514.2814.561.661.13
AMUBETRACS Alerian MLP Index ETN Se20200108ETN17.02
AMWDAmerican Woodmark Corp20200108A30.4611.452.474.678.986.78
AMZAInfraCap MLP ETF20200108ETF21.7119.5511.7511.407.798.15
AMZNAmazon.Com Inc20200108A3.522.250.771.261.480.99
ANAutoNation, Inc.20200108A7.104.510.541.333.973.18
ANABAnaptysBio, Inc. Common Stock20200108A23.7313.192.565.8310.637.36
ANATAmerican National Insurance20200108A73.2922.2919.7119.262.583.03
ANDAAndina Acquisition Corp. III Or20200108A53.310.000.000.000.000.00
ANDEAndersons Inc/The20200108A17.2718.58-3.00-2.5821.5821.16
ANETArista Networks20200108A7.004.250.152.024.102.24
ANFAbercrombie & Fitch Co.20200108A6.325.783.962.821.822.99
ANGIANGI Homeservices Inc. Class A20200108A11.7416.213.786.5412.449.67
ANGLVanEck Vectors Fallen Angel Hig20200108ETF3.652.721.692.231.030.49
ANGOAngioDynamics, Inc.20200108A16.5533.109.9810.0423.1223.06
ANHAnworth Mortgage Asset Corporat20200108A28.1520.2416.9316.933.313.30
ANIKAnika Therapeutics Inc20200108A22.8710.255.596.364.663.89
ANIPANI Pharmaceuticals, Inc.20200108A30.4015.069.6210.245.444.82
ANIXAnixa Biosciences, Inc.20200108A89.3932.4062.9062.98-30.50-30.57
ANSSAnsys Inc20200108A7.936.542.012.314.534.23
ANTMANTHEM, INC.20200108A5.032.180.751.021.431.16
ANYSphere 3D Corp. Common Shares20200108A147.4499.3156.1756.1743.1343.14
AOAiShares Core Aggressive Allocat20200108ETF12.907.125.434.811.692.31
AOBCAmerican Outdoor Brands Corpora20200108A10.939.722.474.397.255.33
AOKiShares Core Moderate Allocatio20200108ETF6.674.062.612.001.462.06
AOMiShares Core Moderate Allocatio20200108ETF6.4720.4120.0022.170.40-1.76
AONAon plc Class A20200108A5.322.971.421.781.551.18
AORiShares Core Growth Allocation20200108ETF4.923.882.951.370.932.52
AOSA.O. Smith Corporation20200108A3.863.210.641.472.561.74
AOSLAlpha and Omega Semiconductor L20200108A30.4411.966.7511.405.210.56
APAmpco-Pittsburgh Corp.20200108A95.2356.2539.2739.1716.9817.08
APAApache Corporation20200108A4.154.503.621.700.892.80
APAMARTISAN PARTNERS ASSET MANAGEME20200108A8.574.940.591.554.353.40
APDAir Products & Chemicals, Inc.20200108A5.796.431.832.474.603.96
APDNApplied DNA Sciences, Inc.20200108A98.9171.7438.8844.2632.8627.47
APEIAmerican Public Education, Inc.20200108A25.3224.196.966.2417.2217.95
APENApollo Endosurgery, Inc.20200108A723.08331.35252.16299.9079.2031.45
APEXApex Global Brands Inc. Common20200108A124.95248.08205.20156.5342.8891.55
APHAmphenol Corporation20200108A4.183.130.711.122.422.01
APHAAphria Inc. Common Shares20200108A21.4018.017.099.0210.928.98
APLEApple Hospitality REIT, Inc.20200108A6.364.932.312.752.622.18
APLSApellis Pharmaceuticals, Inc. C20200108A16.9614.808.098.686.706.12
APLTApplied Therapeutics, Inc. Comm20200108A96.8664.5721.9036.4042.7528.25
APMAptorum Group Limited Class A O20200108A199.58327.56316.31316.3111.2511.25
APOApollo Global Management, Inc.20200108A5.953.641.501.622.142.02
APOGApogee Enterprises Inc20200108A14.5410.302.883.587.426.71
APPFAppFolio, Inc. Class A20200108A35.1314.467.177.507.296.97
APPNAppian Corporation Class A Comm20200108A13.738.631.111.107.527.52
APPSDigital Turbine, Inc.20200108A14.1914.29-0.48-1.1614.7715.45
APREAprea Therapeutics, Inc. Common20200108A148.3879.2743.3842.6735.9036.60
APRNBlue Apron Holdings, Inc. Class20200108A48.1131.9611.5214.1520.4417.81
APTAlpha Pro Tech, Ltd.20200108A178.90114.68101.42105.2213.269.46
APTOAptose Biosciences, Inc.20200108A38.7427.547.849.6119.7017.94
APTSPreferred Apartment Communities20200108A12.449.964.114.095.845.87
APTVAptiv PLC20200108A5.912.430.490.431.942.00
APTXAptinyx Inc. Common Stock20200108A146.7184.7056.0565.2028.6519.50
APVOAptevo Therapeutics Inc20200108A87.3794.0177.0479.7716.9714.29
APWCAsia Pacific Wire & Cable Corp20200108A209.06144.40144.40144.400.000.00
APXTApex Technology Acquisition Cor20200108A120.7267.8567.8567.850.000.00
APYApergy Corporation Common Stock20200108A20.057.641.432.196.205.44
APYXApyx Medical Corporation Common20200108A41.8930.9518.9618.7811.9912.16
AQBAquaBounty Technologies, Inc.20200108A114.87130.8944.7644.8686.1386.03
AQMSAqua Metals, Inc. Common Stock20200108A84.91142.5867.8371.9874.7570.59
AQNAlgonquin Power & Utilities Cor20200108A7.126.582.212.744.363.85
AQSTAquestive Therapeutics, Inc. Co20200108A46.3633.4617.3319.0616.1314.58
AQUAEvoqua Water Technologies Corp.20200108A11.898.513.535.614.982.90
ARANTERO RESOURCES CORPORATION20200108A38.1228.0413.0615.6614.9812.37
ARAAmerican Renal Associates Holdi20200108A60.0130.5514.1615.5616.3914.99
ARAVAravive, Inc. Common Stock20200108A74.9840.8821.8222.0519.0618.84
ARAYAccuray Incorporated20200108A40.3142.6323.1623.3619.4719.26
ARCARC Document Solutions, Inc.20200108A127.3276.7334.8435.4841.9041.26
ARCBArcBest Corporation20200108A27.3416.302.972.9113.3213.39
ARCCAres Capital Corporation20200108A5.384.151.701.832.452.32
ARCEArco Platform Limited Class A C20200108A77.0030.3219.2420.4911.079.83
ARCHArch Coal, Inc.20200108A20.845.995.143.360.852.63
ARCMArrow Reserve Capital Managemen20200108ETF110.34
ARCOARCOS DORADOS HOLDINGS INC.20200108A16.4611.54-1.39-0.2712.9211.81
ARCTArcturus Therapeutics Holdings20200108A86.4466.2139.6648.9026.5517.32
ARDArdagh Group S.A. Class A Commo20200108A33.427.403.964.563.432.84
ARDSAridis Pharmaceuticals Inc. Com20200108A581.26372.67282.42300.9890.2671.69
ARDXArdelyx, Inc.20200108A23.7121.561.852.2419.7219.32
AREAlexandria Real Estate Equities20200108A4.573.511.171.782.341.73
ARECAMERICAN RESOURCES CORP20200108A365.39272.83235.85237.4236.9835.41
ARESAres Management Corporation Cla20200108A15.9214.7415.5414.82-0.80-0.09
ARGOArgo Group International Holdin20200108A20.737.364.764.582.602.78
ARGTGlobal X MSCI Argentina ETF20200108ETF32.5035.605.6718.5229.9317.08
ARIAPOLLO COMMERCIAL REAL ESTATE F20200108A5.524.242.382.521.841.70
ARKFARK Fintech Innovation ETF20200108ETF22.6518.8716.7415.302.133.57
ARKGARK Genomic Revolution ETF20200108ETF18.3414.1210.8910.173.233.95
ARKKARK Innovation ETF20200108ETF7.975.183.364.051.821.13
ARKQARK Autonomous Technology & Rob20200108ETF18.0825.0624.5424.650.520.41
ARKRArk Restaurants Corp20200108A365.59207.92182.97187.4524.9420.47
ARKWARK Next Generation Internet ET20200108ETF7.299.275.164.784.114.49
ARLAmerican Realty Investors, Inc.20200108A514.31413.20413.20413.200.000.00
ARLOArlo Technologies, Inc.20200108A26.2220.146.587.2213.5612.93
ARLPAlliance Resource Partners LP20200108A22.3715.714.236.2311.489.48
ARMKARAMARK20200108A5.452.491.371.611.120.88
ARMPArmata Pharmaceuticals, Inc. Co20200108A140.98103.3891.6284.0111.7619.37
ARNAArena Pharmaceuticals Inc20200108A15.5122.76-3.34-3.8426.0926.60
ARNCArconic Corporation20200108A3.383.780.140.513.653.27
AROCArchrock Inc20200108A10.078.553.475.205.073.34
AROWArrow Financial Corp20200108A92.3034.8728.5531.396.323.48
ARPOAerpio Pharmaceuticals, Inc. Co20200108A91.75118.7191.6198.1327.1020.57
ARRARMOUR Residential REIT, Inc.20200108A5.535.35-0.302.725.662.63
ARTLArtelo Biosciences, Inc. Common20200108A400.46185.28123.83125.8761.4559.41
ARTNAArtesian Resources Corp20200108A57.7713.3012.2113.891.09-0.59
ARTWArts-Way Manufacturing Co Inc20200108A184.18125.61-68.53-60.34194.14185.96
ARVNArvinas, Inc20200108A52.9619.8012.3712.027.437.78
ARWArrow Electronics, Inc.20200108A7.673.040.930.682.122.36
ARWRArrowhead Research Corporation20200108A13.4010.226.096.554.133.67
ARYAARYA Sciences Acquisiton Corp.20200108A163.2595.3195.2995.290.020.02
ASBAssociated Banc-Corp20200108A4.995.491.972.313.513.18
ASCARDMORE SHIPPING CORPORATION20200108A32.1120.097.838.9912.2611.10
ASEAGlobal X FTSE Southeast Asia ET20200108ETF165.3970.6664.7569.295.911.36
ASETFlexShares Real Assets Allocati20200108ETF65.2725.1325.1325.130.000.00
ASFIAsta Funding Inc20200108A62.9828.5935.9035.90-7.30-7.30
ASGNASGN Incorporated20200108A12.655.951.512.294.433.66
ASHAshland Global Holdings Inc.20200108A8.185.141.171.753.963.38
ASHRXtrackers Harvest CSI 300 China20200108ETF3.323.532.462.521.071.01
ASHSXtrackers Harvest CSI 500 China20200108ETF13.9519.4116.5817.892.831.52
ASHXXtrackers MSCI China A Inclusio20200108ETF85.6724.5235.6628.09-11.15-3.58
ASIXAdvanSix Inc.20200108A26.0914.759.238.875.525.87
ASMAvino Silver & Gold Mines Ltd.20200108A59.7159.1639.1039.6220.0519.54
ASMBAssembly Biosciences, Inc20200108A32.9820.825.705.1315.1215.69
ASNAAscena Retail Group, Inc.20200108A70.9543.2013.8720.0929.3323.14
ASPNAspen Aerogels, Inc.20200108A121.8747.37-6.62-2.7053.9950.07
ASPSAltisource Portfolio Solutions20200108A40.7229.326.858.8022.4720.52
ASPUASPEN GROUP, INC.20200108A76.5894.497.7810.3086.7184.18
ASRTAssertio Therapeutics, Inc. Com20200108A93.9281.2445.9648.6735.2832.58
ASRVAmeriServ Financial Inc20200108A66.0330.06-23.619.0153.6721.05
ASTCAstrotech Corporation (DE) Comm20200108A171.01180.58126.29136.4954.2944.09
ASTEAstec Industries Inc20200108A29.2019.243.8313.1515.416.09
ASURAsure Software, Inc20200108A39.5723.2711.1911.3112.0911.97
ASYSAmtech Systems Inc20200108A38.9322.7616.9818.155.784.62
ATAtlantic Power Corporation20200108A42.5837.5410.9511.4026.5926.14
ATECAlphatec Holdings, Inc.20200108A47.0239.5220.3219.9319.2019.59
ATENA10 NETWORKS INC20200108A25.3162.933.6324.9059.3038.03
ATESTCTest Symbol Class C20200108A29.5417.7417.6317.670.110.06
ATESTGTEST SYMBOL20200108A27.5515.4415.4615.45-0.02-0.01
ATEXAnterix Inc. Common Stock20200108A47.3261.8538.7639.6623.0922.19
ATGEAdtalem Global Education Inc. C20200108A15.327.283.113.164.184.13
ATHAthene Holding Ltd. Class A Com20200108A5.452.320.660.811.661.52
ATHXAthersys, Inc. Common Stock20200108A84.9670.1840.0340.4030.1529.78
ATIAllegheny Technologies20200108A8.999.665.055.734.613.96
ATIFATIF Holdings Limited Ordinary20200108A257.23162.5850.7951.52111.79111.06
ATKRAtkore International Group Inc.20200108A11.125.701.642.154.063.54
ATLCAtlanticus Holdings Corporation20200108A141.9583.9185.9780.86-2.063.06
ATLOAMES National Corp20200108A49.7121.3115.9816.105.335.22
ATMPiPath Select MLP ETN20200108ETF13.077.465.977.281.490.17
ATNIATN International, Inc20200108A51.2527.4016.6717.3110.7310.09
ATNMActinium Pharmaceuticals, Inc20200108A86.4295.5368.6174.8526.9120.68
ATNXAthenex, Inc. Common Stock20200108A20.8012.650.132.3212.5110.33
ATOAtmos Energy Corporation20200108A4.482.410.270.312.142.11
ATOMAtomera Incorporated Common Sto20200108A235.58165.28136.35133.4528.9331.83
ATOSAtossa Therapeutics, Inc. Commo20200108A152.38131.9190.1485.7441.7746.16
ATRAptarGroup, Inc.20200108A11.373.801.531.552.272.25
ATRAAtara Biotherapeutics, Inc20200108A30.8819.864.826.9915.0512.88
ATRCAtriCure, Inc.20200108A18.826.113.392.322.723.79
ATROAstronics Corp20200108A19.5114.399.699.554.714.84
ATRSAntares Pharma, Inc.20200108A23.7640.9619.6520.6321.3120.40
ATSGAir Transport Services Group, I20200108A15.3610.171.292.958.897.22
ATTOAtento S.A.20200108A63.7142.3433.0436.499.305.86
ATUSAltice USA, Inc. Class A Common20200108A3.823.491.451.592.041.90
ATVIActivision Blizzard Inc.20200108A2.172.250.601.191.661.07
ATXIAvenue Therapeutics, Inc. Commo20200108A141.2176.6955.7558.9720.9417.72
AUBAtlantic Union Bankshares Corpo20200108A10.8912.720.280.7812.4311.93
AUBNAuburn National Bancorporation20200108A146.3397.9480.0589.6517.908.29
AUDCAudioCodes Ltd20200108A19.1113.2911.308.702.004.59
AUGAuryn Resources Inc. Common Sha20200108A105.7972.78-19.4117.7492.1955.03
AUMNGolden Minerals Company20200108A78.4086.4653.9852.7032.4733.75
AUPHAurinia Pharmaceuticals Inc20200108A8.396.051.151.784.904.27
AUSFGlobal X Adaptive U.S. Factor E20200108ETF20.5713.4413.7413.74-0.30-0.30
AUTOAutoWeb, Inc. Common Stock20200108A358.27200.3578.15118.53122.2181.82
AUYYamana Gold, Inc.20200108A26.5023.178.0511.9715.1111.18
AVAAvista Corporation20200108A6.8845.9514.5114.5031.4331.45
AVAVAeroVironment, Inc.20200108A17.9612.113.727.758.394.36
AVBAvalonBay Communities, Inc.20200108A4.912.32-0.100.182.422.14
AVCOAvalon GloboCare Corp. Common S20200108A139.9092.1566.4977.4325.6614.73
AVDAmerican Vanguard Corporation20200108A27.4614.014.537.049.476.97
AVDEAvantis International Equity ET20200108ETF62.9511.0211.0211.020.000.00
AVDVAvantis International Small Cap20200108ETF23.2612.847.677.565.175.28
AVEMAvantis Emerging Markets Equity20200108ETF53.0641.1943.6143.61-2.42-2.42
AVEOAVEO Pharmaceuticals, Inc.20200108A70.1958.5642.8443.2815.7215.28
AVGOBroadcom Inc. Common Stock20200108A3.992.050.350.551.701.50
AVGRAvinger, Inc. Common Stock20200108A178.06177.49156.32160.3421.1717.15
AVIDAvid Technology Inc20200108A30.7268.77-0.40-0.0269.1768.79
AVLRAvalara, Inc.20200108A12.687.924.073.723.854.20
AVNSAvanos Medical, Inc.20200108A18.399.365.205.014.164.36
AVNWAviat Networks, Inc.20200108A83.3962.6246.5246.5216.1016.10
AVROAVROBIO, Inc. Common Stock20200108A59.6358.9322.7727.7836.1631.15
AVTAvnet, Inc.20200108A5.764.421.391.773.032.66
AVTRAvantor, Inc.20200108A5.936.052.943.243.112.81
AVUSAvantis U.S. Equity ETF20200108ETF19.5717.9917.6816.930.311.06
AVUVAvantis U.S. Small Cap Value ET20200108ETF28.509.842.693.477.156.37
AVXLAnavex Life Sciences20200108A38.5046.463.7924.6442.6621.82
AVYAvery Dennison Corp.20200108A6.972.900.520.682.372.22
AVYAAvaya Holdings Corp. Common Sto20200108A8.567.803.333.764.474.04
AWIArmstrong World Industries, Inc20200108A12.454.702.212.152.492.54
AWKAmerican Water Works Company, I20200108A3.772.233.073.36-0.85-1.13
AWRAmerican States Water Company20200108A8.863.761.651.652.102.11
AWREAware Inc20200108A324.44134.31117.98117.9816.3316.33
AWTMAware Ultra-Short Duration Enha20200108ETF4.833.163.163.160.000.00
AWXAvalon Holdings Corp.20200108A95.1051.8649.4247.352.434.51
AXAxos Financial, Inc. Common Sto20200108A13.126.743.093.183.653.56
AXASAbraxas Petroleum Corporation20200108A39.6673.0163.7461.479.2811.55
AXDXAccelerate Diagnostics, Inc.20200108A43.6727.279.2013.0818.0714.19
AXEAnixter International Inc20200108A7.224.851.071.803.783.05
AXGNAxogen, Inc. Common Stock20200108A21.8312.371.991.5210.3810.85
AXGTAxovant Gene Therapies Ltd. Com20200108A92.6165.9416.6021.4649.3544.48
AXJLWisdomTree Asia-Pacific ex-Japa20200108ETF28.3426.3833.4833.48-7.10-7.11
AXLAmerican Axle & Manufacturing H20200108A10.4811.545.037.476.504.07
AXLAAxcella Health Inc. Common Stoc20200108A127.9795.2263.4366.9831.7928.24
AXNXAxonics Modulation Technologies20200108A26.8615.097.827.687.277.41
AXPAmerican Express Company20200108A2.402.191.061.301.120.89
AXRAMREP Corporation20200108A415.90125.3658.0646.5567.3078.81
AXSAxis Capital Holders Limited20200108A7.014.461.872.622.591.84
AXSMAxsome Therapeutics, Inc20200108A26.1615.398.029.717.375.69
AXTAAxalta Coating Systems Ltd.20200108A3.742.821.041.091.781.72
AXTIAXT Inc20200108A49.3299.3412.6118.1986.7481.15
AXUAlexco Resource Corp.20200108A48.5640.6113.1513.9627.4626.64
AYAtlantica Yield plc20200108A9.3339.0821.8323.4417.2515.64
AYIAcuity Brands, Inc.20200108A10.004.462.953.131.511.33
AYTUAytu BioScience, Inc. Common St20200108A200.21262.29216.06216.9246.2345.36
AYXAlteryx, Inc.20200108A9.285.602.081.383.514.22
AZOAutoZone, Inc.20200108A12.126.012.362.773.623.17
AZPNAspen Technology Inc20200108A10.484.281.512.342.761.94
AZREAzure Power Global Limited20200108A189.67123.11106.26105.6616.8517.45
AZRXAzurRx BioPharma, Inc. Common S20200108A220.96151.37114.89110.8236.4840.55
AZZAZZ Inc.20200108A17.768.173.773.924.404.25
BBarnes Group Inc.20200108A16.4916.940.270.5816.6816.37
BABoeing Company20200108A2.792.181.961.010.221.17
BABInvesco Taxable Municipal Bond20200108ETF4.112.501.861.980.640.52
BACBank of America Corporation20200108A2.862.400.080.502.321.90
BAHBooz Allen Hamilton Holding Cor20200108A4.503.72-0.50-0.304.234.02
BALiPath Series B Bloomberg Cotton20200108ETN36.2017.6114.9416.882.660.73
BAMBrookfield Asset Management Inc20200108A2.184.002.852.841.151.16
BANCBanc of California, Inc.20200108A13.795.432.510.942.924.49
BANDBandwidth Inc. Class A Common S20200108A25.8112.885.215.017.677.86
BANFBancfirst Corp20200108A23.3310.744.415.086.335.66
BANRBanner Corp.20200108A12.788.975.255.793.733.18
BANXStoneCastle Financial Corporati20200108A62.0053.2337.9237.9215.3115.31
BAPCredicorp LTD20200108A13.478.105.834.922.273.18
BAPRInnovator S&P 500 Buffer ETF -20200108ETF27.3315.7412.8314.562.911.18
BASIBioanalytical Systems Inc20200108A340.00145.9066.5290.3679.3755.54
BATRALiberty Media Corporation Serie20200108A27.3015.435.296.4210.149.01
BATRKLiberty Media Corporation Serie20200108A22.8423.905.6513.3018.2410.60
BATTAmplify Advanced Battery Metals20200108ETF43.8427.7720.0824.257.693.53
BAUGInnovator S&P 500 Buffer ETF -20200108ETF33.3118.5918.5918.590.000.00
BAXBaxter International Inc.20200108A2.741.380.130.321.251.06
BBBlackBerry Limited20200108A15.0312.127.716.984.415.14
BBAXJPMorgan BetaBuilders Developed20200108ETF13.4911.799.8110.521.971.27
BBBYBed Bath & Beyond Inc20200108A6.295.68-0.201.195.874.48
BBCVirtus LifeSci Biotech Clinical20200108ETF30.3734.2331.5733.492.660.74
BBCAJPMorgan BetaBuilders Canada ET20200108ETF5.083.803.183.060.620.74
BBCPConcrete Pumping Holdings, Inc.20200108A81.3688.6860.7276.3327.9612.35
BBDCBarings BDC, Inc.20200108A16.945.631.083.574.552.06
BBEUJPMorgan BetaBuilders Europe ET20200108ETF5.632.831.431.611.411.22
BBGIBeasley Broadcasting Group Inc20200108A190.68128.8787.5976.4541.2852.42
BBHVanEck Vectors Biotech ETF20200108ETF6.105.000.012.114.992.88
BBIBrickell Biotech, Inc. Common S20200108A162.07120.3390.3896.3529.9523.97
BBINJPMorgan BetaBuilders Internati20200108ETF8.5812.569.6611.112.901.45
BBIOBridgeBio Pharma, Inc. Common S20200108A74.2540.9718.9016.9922.0723.98
BBJPJPMorgan BetaBuilders Japan ETF20200108ETF4.412.580.901.921.680.63
BBPVirtus LifeSci Biotech Products20200108ETF24.3610.318.5310.311.770.00
BBQBBQ Holdings, Inc. Common Stock20200108A447.25374.29358.03368.8216.275.48
BBREJPMorgan BetaBuilders MSCI U.S.20200108ETF4.365.91-0.421.466.334.45
BBSAJPMorgan BetaBuilders 1-5 Year20200108ETF10.9112.5212.5212.520.000.00
BBSIBarrett Business Services20200108A57.7022.7917.5315.735.267.05
BBUBrookfield Business Partners L.20200108A24.3813.85-2.02-1.4715.8715.32
BBUSJPMorgan BetaBuilders U.S. Equi20200108ETF3.205.805.645.640.240.24
BBWBuild-A-Bear Workshop, Inc.20200108A96.8749.1732.2932.1116.8817.06
BBXBBX Capital Corporation Class A20200108A61.8935.14-0.736.6635.8728.48
BBYBest Buy Company, Inc.20200108A3.714.091.431.612.662.48
BCBrunswick Corporation20200108A8.483.821.771.942.051.88
BCBPBCB Bancorp Inc (NJ)20200108A41.3021.6711.1912.2210.479.44
BCCBoise Cascade Company20200108A16.917.083.935.273.151.81
BCDAberdeen Standard Bloomberg All20200108ETF21.954.224.224.220.000.00
BCDABioCardia, Inc. Common Stock20200108A647.00258.16217.37238.5640.7919.60
BCEBCE, Inc.20200108A2.261.820.620.921.190.89
BCEIBONANZA CREEK ENERGY, INC.20200108A18.5310.943.434.227.516.71
BCELAtreca, Inc. Class A Common Sto20200108A114.4858.6418.6319.9840.0138.66
BCIAberdeen Standard Bloomberg All20200108ETF22.7511.489.3410.432.141.06
BCLIBrainstorm Cell Therapeutics In20200108A39.6136.9331.5831.605.355.33
BCMiPath Pure Beta Broad Commodity20200108ETN22.8417.8323.4224.16-5.59-6.33
BCMLBayCom Corp Common Stock20200108A124.7142.5939.8141.142.781.45
BCOThe Brink's Company20200108A12.317.823.653.834.183.99
BCOMB Communications Ltd20200108A668.31358.93237.86237.86121.07121.07
BCORBlucora, Inc.20200108A16.5020.837.437.4413.4013.39
BCOVBrightcove, Inc.20200108A28.7521.70-0.012.1521.7119.56
BCOW1895 Bancorp of Wisconsin, Inc.20200108A110.7196.2696.2696.260.000.00
BCPCBalchem Corporation20200108A31.9912.865.807.437.055.43
BCRXBioCryst Pharmaceuticals Inc20200108A32.8527.232.563.9124.6623.32
BCSFBain Capital Specialty Finance,20200108A14.229.737.196.122.543.61
BCTFBancorp 34, Inc. Common Stock20200108A81.6663.1277.6377.63-14.50-14.50
BDCBelden Inc.20200108A15.143.88-2.28-1.536.175.41
BDCSUBS AG Exchange Traded Access S20200108ETN23.768.698.698.690.000.00
BDCYETRACS 2xMonthly Leveraged Well20200108ETN65.5313.0813.0813.080.000.00
BDCZETRACS Wells Fargo Business Dev20200108ETN17.174.204.204.200.000.00
BDECInnovator S&P 500 Buffer ETF -20200108ETF21.3912.3512.6511.85-0.290.51
BDGEBridge Bancorp Inc20200108A54.9522.0311.8214.1010.217.92
BDLFlanigan's Enterprises Inc20200108A344.29228.39217.67217.6710.7310.73
BDNBrandywine Realty Trust20200108A6.615.132.191.452.943.68
BDRBlonder Tongue Laboratories Inc20200108A480.73382.73241.82232.38140.91150.35
BDSIBioDelivery Sciences Internatio20200108A17.7114.232.466.1311.728.05
BDXBecton, Dickinson and Co.20200108A5.092.664.754.45-2.09-1.78
BEBloom Energy Corporation20200108A21.1615.515.356.0810.169.43
BEATBioTelemetry, Inc.20200108A17.5012.271.712.8110.569.48
BECNBeacon Roofing Supply, Inc.20200108A11.2917.742.692.9815.0514.75
BELFABel Fuse Inc20200108A905.82400.47301.46312.2499.0188.23
BELFBBel Fuse Inc20200108A46.5220.969.688.4111.2712.55
BENFranklin Resources, Inc.20200108A4.013.130.811.012.332.12
BEPBrookfield Renewable Partners L20200108A8.585.552.121.063.434.49
BERYBerry Global Group, Inc.20200108A5.444.15-0.090.624.243.53
BFABrown-Forman Corporation Class20200108A33.8220.8518.9717.181.883.66
BFBBrown-Forman Corporation Class20200108A5.754.881.471.873.413.01
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200108A9.894.010.781.093.232.93
BFCBank First Corporation Common S20200108A132.3858.8748.3550.5610.528.31
BFINBankFinancial Corporation20200108A72.6437.4318.6126.7518.8210.69
BFITGlobal X Health & Wellness Them20200108ETF147.8248.6635.6035.6013.0613.06
BFORBarron's 400 ETF20200108ETF19.6112.0511.6611.670.390.37
BFSSaul Centers, Inc.20200108A31.6515.6910.8312.224.863.47
BFSTBusiness First Bancshares, Inc.20200108A164.1772.5255.6455.6416.8916.89
BGBunge Limited20200108A4.943.391.391.651.991.74
BGCPBGC Partners, Inc.20200108A17.8215.548.836.216.719.33
BGFVBig 5 Sporting Goods Corp20200108A79.9157.8012.9013.3144.9144.49
BGGBriggs & Stratton Corp.20200108A19.9515.156.858.688.316.47
BGIBirks Group Inc20200108A534.86418.35418.35418.350.000.00
BGRNiShares Global Green Bond ETF20200108ETF16.985.465.175.170.290.29
BGSB&G Foods, Inc.20200108A9.506.052.863.153.192.90
BGSFBG Staffing Inc.20200108A59.3124.6525.1324.99-0.48-0.34
BHBiglari Holdings Inc. Class B C20200108A129.1777.0730.1428.7546.9348.32
BHABiglari Holdings Inc. Class A C20200108A6.961.38
BHATBlue Hat Interactive Entertainm20200108A233.05144.63147.89146.38-3.26-1.75
BHBBar Harbor Bankshares20200108A91.7030.3229.4829.210.841.11
BHCBausch Health Companies Inc.20200108A4.292.951.471.421.481.55
BHEBenchmark Electronics20200108A10.644.820.250.594.574.23
BHFBrighthouse Financial, Inc.20200108A8.1810.422.672.777.757.65
BHLBBerkshire Hills Bancorp, Inc.20200108A12.615.990.050.195.945.79
BHRBraemar Hotels & Resorts Inc. C20200108A34.3613.645.926.277.727.37
BHTGBioHiTech Global, Inc. Common S20200108A153.0278.0257.1968.2820.839.74
BHVNBiohaven Pharmaceutical Holding20200108A23.2714.025.166.168.877.86
BIBProShares Ultra NASDAQ Biotechn20200108ETF5.966.732.662.284.074.46
BIBLInspire 100 ETF20200108ETF21.707.207.157.160.060.04
BICKFirst Trust BICK Index Fund20200108ETF52.4726.2525.1125.281.150.98
BIGBig Lots, Inc.20200108A13.059.346.346.543.002.80
BIIBBiogen Inc. Common Stock20200108A6.915.982.402.913.583.06
BILSPDR Bloomberg Barclays 1-3 Mon20200108ETF1.090.820.820.820.000.00
BILLBill.com Holdings, Inc.20200108A27.5612.309.0910.023.212.29
BIMIBOQI International Medical Inc.20200108A174.08169.44103.48111.2565.9658.19
BIOBio-Rad Laboratories, Inc.Class20200108A19.487.963.163.944.783.99
BIOBBio-Rad Laboratories, Inc. Clas20200108A95.4538.1538.1538.150.000.00
BIOCBiocept, Inc.20200108A45.8765.7527.9049.8837.8815.89
BIOLBiolase, Inc.20200108A217.98124.69116.56116.548.128.15
BIOXBioceres Crop Solutions Corp. O20200108A274.76120.7999.9691.3620.8329.43
BIPBrookfield Infrastructure Partn20200108A5.934.800.252.124.552.68
BISProShares UltraShort NASDAQ Bio20200108ETF8.537.00-3.850.0510.856.95
BIVVanguard Intermediate-Term Bond20200108ETF1.561.150.950.960.200.19
BIZDVanEck Vectors BDC Income ETF20200108ETF9.576.175.895.910.280.26
BJBJs Wholesale Club Holdings, In20200108A9.265.461.863.413.612.05
BJANInnovator S&P 500 Buffer ETF -20200108ETF14.639.078.987.580.081.49
BJKVanEck Vectors Gaming ETF20200108ETF55.4423.6421.7121.711.921.92
BJRIBJ's Restaurants, Inc.20200108A18.649.26-1.151.3210.417.93
BJULInnovator S&P 500 Buffer ETF -20200108ETF21.1421.3320.5020.620.830.71
BJUNInnovator S&P 500 Buffer ETF -20200108ETF30.852.792.792.790.000.00
BKBank of New York Mellon Corpora20200108A2.251.730.290.291.441.44
BKCCBlackRock Capital Investment Co20200108A20.3311.939.248.802.693.13
BKDBrookdale Senior Living, Inc.20200108A14.068.654.414.144.254.51
BKEThe Buckle, Inc.20200108A10.277.282.433.134.854.15
BKEPBlueknight Energy Partners L.P.20200108A106.87112.1877.0097.5635.1814.61
BKFiShares MSCI BRIC Index Fund20200108ETF13.5110.7610.3510.420.400.34
BKHBlack Hills Corporation20200108A7.544.300.820.933.493.38
BKIBlack Knight, Inc. Common Stoc20200108A5.325.101.691.523.413.57
BKLNInvesco Senior Loan ETF20200108ETF4.373.072.772.830.310.24
BKNGBooking Holdings Inc. Common St20200108A12.566.183.473.882.492.03
BKRBaker Hughes Company20200108A4.673.05-1.07-3.914.126.96
BKSCBank of South Carolina20200108A48.3823.9016.9216.926.986.98
BKTIBK Technologies Corporation20200108A431.56199.78132.4298.1967.37101.59
BKUBankunited, Inc.20200108A6.464.251.151.763.102.49
BKYIBIO-key International, Inc. Com20200108A485.64287.70161.26172.02126.44115.68
BLBlackLine, Inc. Common Stock20200108A13.264.941.061.673.883.27
BLBDBlue Bird Corporation Common St20200108A27.8118.51-4.318.5922.819.92
BLCMBellicum Pharmaceuticals, Inc.20200108A105.54103.2888.0578.6215.2324.66
BLCNReality Shares Nasdaq NextGen E20200108ETF44.2933.1717.6917.7215.4815.46
BLDTopBuild Corp. Common Stock20200108A19.407.524.554.792.972.73
BLDPBallard Power Systems Inc.20200108A12.4414.620.605.1114.019.51
BLDRBuilders FirstSource, Inc.20200108A6.783.720.190.563.533.16
BLESInspire Global Hope ETF20200108ETF72.0448.7039.6039.459.109.26
BLFSBioLife Solutions Inc.20200108A35.2164.0111.9713.4052.0450.61
BLHYVirtus Newfleet Dynamic Credit20200108ETF11.103.563.563.560.000.00
BLINBridgeline Digital Inc.20200108A141.8484.4455.6659.3828.7825.06
BLKBlackrock, Inc.20200108A6.393.040.891.172.141.86
BLKBBlackbaud, Inc.20200108A13.826.013.213.392.802.63
BLLBall Corporation20200108A3.966.191.241.604.964.59
BLMNBloomin' Brands, Inc. Common St20200108A8.388.970.370.508.608.47
BLNKBlink Charging Co. Common Stock20200108A78.6464.0958.7358.735.365.36
BLOKAmplify Transformational Data S20200108ETF10.626.406.526.59-0.12-0.19
BLPHBellerophon Therapeutics, Inc.20200108A158.66135.8688.9985.6646.8850.20
BLUBELLUS Health Inc.20200108A53.4664.3619.4121.3344.9543.04
BLUEbluebird bio, Inc. Common Stock20200108A13.377.152.533.114.634.04
BLVVanguard Long-Term Bond ETF20200108ETF7.145.144.504.370.640.76
BLXBanco Latinoamericano de Comerc20200108A22.1711.302.921.968.389.34
BMCHBMC Stock Holdings, Inc20200108A8.6310.09-0.84-0.4110.9310.49
BMIBadger Meter, Inc.20200108A15.418.583.894.064.694.52
BMLPDorsey Wright MLP Index ETNs du20200108ETF38.3779.83-131.61238.82211.44-158.99
BMOBank of Montreal20200108A1.792.740.510.512.222.23
BMRABIOMERICA INC20200108A222.69124.0813.0712.65111.01111.43
BMRCBank of Marin Bancorp20200108A57.2926.0320.7120.875.325.16
BMRNBioMarin Pharmaceuticals Inc20200108A7.254.681.541.503.143.19
BMTCBryn Mawr Bank Corp20200108A26.9615.818.318.847.506.97
BMYBristol-Myers Squibb Co.20200108A1.572.481.391.341.091.15
BNDVanguard Total Bond Market20200108ETF1.200.860.430.590.430.27
BNDCFlexShares Core Select Bond Fun20200108ETF35.2317.5317.5317.530.000.00
BNDWVanguard Total World Bond ETF20200108ETF4.323.243.223.240.02-0.01
BNDXVanguard Total International Bo20200108ETF1.761.070.780.820.300.25
BNEDBarnes & Noble Education, Inc20200108A38.5253.8536.3737.0917.5616.84
BNFTBenefitfocus, Inc.20200108A26.2717.259.274.587.9812.67
BNGOBionano Genomics, Inc. Common S20200108A86.2383.0867.3871.3215.7011.76
BNKDMicroSectorsTM U.S. Big Banks I20200108ETN64.30420.96423.65423.55-2.69-2.59
BNKOMicroSectorsTM U.S. Big Banks I20200108ETN42.9836.8837.526.03-0.6430.85
BNKUMicroSectorsTM U.S. Big Banks I20200108ETN32.4212.92110.43-26.82-97.5139.74
BNKZMicroSectorsTM U.S. Big Banks I20200108ETN23.16
BNOVInnovator S&P 500 Buffer ETF -20200108ETF27.5419.8919.8919.890.000.00
BNSBank of Nova Scotia20200108A1.841.760.250.401.521.37
BNSOBonso Electronic International20200108A499.8835.5935.5935.590.000.00
BOCHBank of Commerce Holdings (CA)20200108A40.8816.9715.0115.011.971.98
BOCTInnovator S&P 500 Buffer ETF -20200108ETF20.778.707.437.441.271.26
BOHBank of Hawaii Corp.20200108A12.868.632.914.135.724.49
BOKFBOK Financial Corp20200108A17.667.384.094.523.292.86
BOMNBoston Omaha Corporation Class20200108A76.3233.2722.4623.5610.819.71
BONDPIMCO Active Bond Exchange-Trad20200108ETF2.951.991.711.800.270.18
BOOMDMC Global Inc. Common Stock20200108A25.2714.064.926.829.147.25
BOOTBoot Barn Holdings, Inc.20200108A14.528.573.694.384.874.19
BORRBorr Drilling Limited Common sh20200108A83.1257.7034.8235.7622.8821.94
BOSCB.O.S. Better On-Line Solutions20200108A203.04149.21142.44139.036.7610.18
BOSSGlobal X Founder-Run Companies20200108ETF19.8514.3214.3314.32-0.020.00
BOTJBank of the James Financial Gro20200108A339.18305.24100.28120.23204.96185.01
BOTZGlobal X Funds Global X Robotic20200108ETF4.605.572.051.713.523.86
BOUTInnovator IBD Breakout Opportun20200108ETF57.6727.3423.60-6.013.7433.35
BOXBOX, INC.20200108A6.975.940.240.405.705.54
BOXLBoxlight Corporation Class A Co20200108A176.41145.81121.57121.7524.2424.06
BPFHBoston Private Financial Holdin20200108A8.797.932.102.785.825.15
BPMCBlueprint Medicines Corporation20200108A27.3514.7810.059.754.735.02
BPMPBP Midstream Partners LP Common20200108A20.207.963.923.224.044.75
BPMXBioPharmX Corporation20200108A73.0398.5963.5467.2235.0531.37
BPOPPopular Inc20200108A8.533.180.17-0.582.582.18
BPRNThe Bank of Princeton20200108A150.37139.06108.28117.3230.7821.74
BPTBP Prudhoe Bay Royalty Trust20200108A47.3666.0351.0547.9914.9818.03
BPTHBio-Path Holdings Inc20200108A76.2248.9725.0023.4023.9725.57
BPYBrookfield Property Partners L.20200108A5.525.132.722.662.412.47
BRBroadridge Financial Solutions20200108A5.933.190.561.212.631.98
BRBRBellRing Brands, Inc.20200108A23.018.492.633.595.874.90
BRBSBlue Ridge Bankshares, Inc.20200108A238.13133.71131.01131.012.702.70
BRCBrady Corporation20200108A16.457.583.363.514.224.07
BREWCraft Brew Alliance, Inc.20200108A6.935.182.632.102.553.08
BRFVanEck Vectors Brazil Small-Cap20200108ETF63.1349.5849.4749.480.110.10
BRGBluerock Residential Growth REI20200108A19.669.451.912.767.546.69
BRIDBridgford Foods Corp20200108A512.96364.54291.11334.0873.4330.45
BRKABerkshire Hathaway Inc.20200108A
BRKBBERKSHIRE HATHAWAY Class B20200108A1.691.611.281.320.330.28
BRKLBrookline Bancorp Inc20200108A12.7123.582.363.2021.2220.38
BRKRBruker Corporation20200108A10.8719.356.006.7913.3512.56
BRKSBrooks Automation Inc20200108A12.5512.663.933.478.739.19
BRMKBroadmark Realty Capital Inc. C20200108A8.435.670.401.965.273.71
BRNBarnwell Industries, Inc.20200108A344.69420.89245.45260.36175.44160.53
BROBrown & Brown, Inc.20200108A3.001.950.671.061.280.90
BROGBrooge Energy Limited Ordinary20200108A122.39105.7772.9466.1132.8339.66
BRPBRP Group, Inc. Class A Common20200108A55.2114.866.607.928.266.95
BRPABig Rock Partners Acquisition C20200108A2929.20
BRTBRT Apartments Corp20200108A73.7349.8342.8544.456.975.38
BRXBRIXMOR PROPERTY GROUP INC.20200108A5.055.501.151.284.354.24
BRYBerry Corporation (bry) Common20200108A26.5916.014.314.6011.7111.41
BRZUDirexion Daily MSCI Brazil Bull20200108ETF5.503.700.170.713.532.98
BSAEInvesco BulletShares 2021 USD E20200108ETF39.1529.1429.1429.140.000.00
BSBEInvesco BulletShares 2022 USD E20200108ETF38.9730.3330.3330.330.000.00
BSCEInvesco BulletShares 2023 USD E20200108ETF41.1938.2738.2738.270.000.00
BSCKInvesco BulletShares 2020 Corpo20200108ETF4.703.913.623.620.290.29
BSCLInvesco BulletShares 2021 Corpo20200108ETF4.703.763.713.710.050.05
BSCMInvesco BulletShares 2022 Corpo20200108ETF4.672.942.742.920.190.02
BSCNInvesco BulletShares 2023 Corpo20200108ETF5.093.663.553.400.110.26
BSCOInvesco BulletShares 2024 Corpo20200108ETF4.823.823.563.560.260.26
BSCPInvesco BulletShares 2025 Corpo20200108ETF7.186.304.475.091.821.20
BSCQInvesco BulletShares 2026 Corpo20200108ETF13.238.176.947.711.230.46
BSCRInvesco BulletShares 2027 Corpo20200108ETF11.0110.07-6.39-6.4116.4616.48
BSCSInvesco BulletShares 2028 Corpo20200108ETF14.2712.6211.4711.601.151.03
BSCTInvesco BulletShares 2029 Corpo20200108ETF10.899.337.908.751.420.57
BSDEInvesco BulletShares 2024 USD E20200108ETF34.693.923.893.890.030.03
BSEPInnovator S&P 500 Buffer ETF -20200108ETF35.3334.6149.9849.98-15.36-15.36
BSETBassett Furniture Industries I20200108A61.1333.258.2012.8725.0520.38
BSGMBioSig Technologies, Inc. Commo20200108A75.6761.7345.2141.3516.5120.37
BSIGBrightSphere Investment Group I20200108A17.4918.544.527.1814.0211.36
BSJKInvesco BulletShares 2020 High20200108ETF4.426.665.425.421.241.24
BSJLInvesco BulletShares 2021 High20200108ETF4.433.663.884.01-0.22-0.35
BSJMInvesco BulletShares 2022 High20200108ETF4.093.153.033.030.120.12
BSJNInvesco BulletShares 2023 High20200108ETF9.805.214.644.780.570.43
BSJOInvesco BulletShares 2024 High20200108ETF4.483.793.443.540.350.25
BSJPInvesco BulletShares 2025 High20200108ETF10.922.512.042.040.470.47
BSJQInvesco BulletShares 2026 High20200108ETF16.3312.2211.9111.910.310.31
BSJRInvesco BulletShares 2027 High20200108ETF13.849.484.766.694.722.79
BSMBlack Stone Minerals, L.P.20200108A16.2610.003.914.566.095.43
BSMLInvesco BulletShares 2021 Munic20200108ETF13.979.159.159.150.000.00
BSMMInvesco BulletShares 2022 Munic20200108ETF6.975.134.394.390.740.74
BSMNInvesco BulletShares 2023 Munic20200108ETF11.7518.1918.1918.190.000.00
BSMOInvesco BulletShares 2024 Munic20200108ETF12.082.702.702.700.000.00
BSMPInvesco BulletShares 2025 Munic20200108ETF6.9112.4111.8711.870.540.54
BSMQInvesco BulletShares 2026 Munic20200108ETF15.7211.7511.9111.75-0.150.00
BSMRInvesco BulletShares 2027 Munic20200108ETF13.788.098.168.14-0.06-0.05
BSMSInvesco BulletShares 2028 Munic20200108ETF16.614.764.764.760.000.00
BSMTInvesco BulletShares 2029 Munic20200108ETF16.9311.9811.9811.980.000.00
BSQRBSQUARE Corporation20200108A498.25387.84364.40360.0923.4427.75
BSRRSierra Bancorp20200108A40.2026.5514.2214.4012.3312.15
BSTCBioSpecifics Technologies Corp.20200108A71.2840.4125.9828.2614.4312.15
BSVVanguard Short-Term Bond ETF20200108ETF1.240.850.740.690.100.16
BSVNBank7 Corp. Common stock20200108A334.28161.42162.85154.91-1.436.52
BSXBoston Scientific Corp.20200108A2.265.972.422.233.553.76
BTAIBioXcel Therapeutics, Inc. Comm20200108A143.79106.4865.0571.0541.4335.43
BTALAGFiQ U.S. Market Neutral Anti-20200108ETF18.8028.5625.7726.032.792.53
BTEBaytex Energy Corporation20200108A67.9560.0731.8733.4328.1726.58
BTECPrincipal Healthcare Innovators20200108ETF22.6957.1991.4294.82-34.23-37.62
BTGB2Gold Corp.20200108A25.8920.2212.0412.458.187.77
BTNBallantyne Strong, Inc20200108A104.8948.5458.9762.52-10.43-13.98
BTUPeabody Energy Corporation20200108A14.4610.310.802.029.518.30
BUGGlobal X Cybersecurity ETF20200108ETF28.2112.5811.5911.600.990.98
BULPacer US Cash Cows Growth ETF20200108ETF30.863.773.773.770.000.00
BURLBURLINGTON STORES, INC.20200108A7.863.141.201.081.932.06
BUSEFirst Busey Corporation Class A20200108A11.8712.762.460.3610.2912.40
BUYUSCF SummerHaven SHPEI Index Fu20200108ETF82.30
BUYNUSCF SummerHaven SHPEN Index Fu20200108ETF52.1719.99-16.45-23.0336.4443.02
BVBrightView Holdings, Inc. Commo20200108A30.6215.106.878.178.236.94
BVALBrand Value ETF20200108ETF17.027.917.714.720.203.19
BVSNBroadvision Inc Com20200108A281.13203.64106.61106.6197.0297.02
BWBabcock & Wilcox Enterprises, I20200108A72.2922.3717.7116.174.676.21
BWABorgWarner Inc.20200108A4.162.80-0.060.002.862.80
BWBBridgewater Bancshares, Inc. Co20200108A34.5354.6410.2013.9444.4440.70
BWENBroadwind Energy Inc20200108A300.66235.95167.56189.8968.3946.06
BWFGBankwell Financial Group Inc20200108A88.0525.9012.8712.5613.0313.34
BWLABowl America Incorporated20200108A538.29441.02441.02441.020.000.00
BWXSPDR Bloomberg Barclays Interna20200108ETF3.668.596.656.701.941.90
BWXTBWX Technologies, Inc.20200108A7.724.671.171.543.503.13
BWZSPDR Bloomberg Barclays Short T20200108ETF35.5913.9114.0113.90-0.100.02
BXThe Blackstone Group Inc. Class20200108A2.982.570.730.841.841.73
BXCBlueLinx Holdings Inc.20200108A61.1743.3512.486.7430.8736.60
BXGBluegreen Vacations Corporation20200108A52.6332.1219.6926.3212.425.80
BXMTBlackstone Mortgage Trust, Inc.20200108A2.972.362.822.71-0.46-0.35
BXPBoston Properties, Inc.20200108A4.713.230.761.942.471.29
BXRXBaudax Bio, Inc. Common Stock20200108A216.2289.9458.9851.1130.9638.83
BXSBancorpSouth, Inc.20200108A8.996.513.553.682.952.82
BYByline Bancorp, Inc. Common Sto20200108A25.7111.228.278.402.942.82
BYDBoyd Gaming Corporation20200108A6.683.941.050.782.893.17
BYFCBroadway Financial Corp/Del20200108A584.33333.73316.18316.1817.5417.54
BYLDiShares Yield Optimized Bond ET20200108ETF6.914.353.994.200.360.15
BYNDBeyond Meat, Inc. Common Stock20200108A9.278.04-1.233.809.274.24
BYSIBeyondSpring Inc. Ordinary Shar20200108A135.6765.2534.5542.8430.7022.40
BZHBeazer Homes USA, Inc. New20200108A20.8714.348.429.905.934.44
BZQProShares UltraShort MSCI Brazi20200108ETF5.684.935.005.04-0.07-0.11
CCitigroup Inc.20200108A1.341.860.860.711.001.15
CAAPCorporacion America Airports S.20200108A59.2438.3113.1516.7625.1621.55
CAASChina Automotive Systems, Inc.20200108A127.24139.72126.64128.4713.0711.24
CABACabaletta Bio, Inc. Common Stoc20200108A220.6879.7556.8265.3322.9314.42
CACCamden National Corporation20200108A43.6823.9014.4015.649.508.26
CACCCredit Acceptance Corp20200108A25.7410.645.165.585.495.07
CACGClearBridge All Cap Growth ETF20200108ETF23.8816.6416.6416.640.000.01
CACICACI INTERNATIONAL CLA20200108A17.326.942.864.254.082.69
CADECadence Bancorporation20200108A5.884.970.040.364.924.61
CAECAE INC20200108A4.693.451.531.381.922.07
CAGConagra Brands, Inc.20200108A3.332.920.421.002.501.92
CAHCardinal Health, Inc.20200108A3.712.731.371.471.361.26
CAICAI International, Inc.20200108A37.7018.436.607.8111.8310.62
CAKECheesecake Factory (The)20200108A9.106.181.772.194.413.99
CALCaleres Inc20200108A14.656.990.802.916.204.08
CALACalithera Biosciences, Inc20200108A64.4628.6417.1320.2111.518.43
CALFPacer US Small Cap Cash Cows 1020200108ETF8.044.704.364.630.330.07
CALMCal-Maine Foods Inc20200108A8.544.461.081.843.382.62
CALXCALIX, INC.20200108A23.2915.595.946.509.659.08
CAMPCalAmp Corp.20200108A13.4023.4112.2212.6611.2110.76
CAMTCamtek Ltd20200108A21.7717.564.477.2213.1010.34
CAPEiPath Shiller CAPE ETN20200108ETN12.4717.3914.6710.222.727.17
CAPLCrossAmerica Partners LP Common20200108A54.8932.1821.6122.1210.5710.06
CAPRCapricor Therapeutics Inc20200108A206.93139.9498.6579.8541.2960.09
CARAvis Budget Group, Inc.20200108A12.859.001.502.687.506.32
CARACara Therapeutics, Inc.20200108A19.5611.043.686.017.355.03
CARECARTER BANK & TRUST MARTINSVILL20200108A152.05157.0612.59131.52144.4725.54
CARGCarGurus, Inc. Class A Common S20200108A12.9624.375.145.9619.2318.41
CAROCarolina Financial Corp.20200108A11.4435.6532.7522.452.9013.20
CARSCars.com Inc. Common Stock20200108A13.618.380.472.777.915.60
CARVCarver Bancorp, Inc.20200108A439.37318.40265.84265.8452.5652.56
CARZFirst Trust NASDAQ Global Auto20200108ETF32.9226.0123.4825.552.520.46
CASACasa Systems, Inc. Common Stock20200108A30.7027.1216.4818.3810.648.74
CASHMeta Financial Group, Inc.20200108A10.665.570.300.685.274.89
CASICASI Pharmaceuticals, Inc.20200108A53.9456.4243.6844.5612.7411.86
CASSCass Information Systems Inc20200108A48.1324.5217.7819.006.755.52
CASYCasey's General Stores Inc20200108A10.594.932.222.442.712.49
CATCaterpillar Inc.20200108A3.643.380.530.812.862.57
CATBCatabasis Pharmaceuticals, Inc20200108A76.5571.7947.5342.0124.2629.78
CATCCAMBRIDGE BANCORP20200108A220.4477.1777.1777.170.000.00
CATHGlobal X S&P 500 Catholic Value20200108ETF12.286.678.977.88-2.30-1.21
CATMCardtronics plc Class A Ordinar20200108A14.566.891.932.514.964.38
CATOCATO CORP20200108A16.719.07-1.98-0.5511.059.62
CATSCatasys Inc. Common Stock20200108A90.2666.0927.8727.0638.2239.03
CATYCathay General Bancorp20200108A12.8817.73-1.51-1.4619.2519.19
CBChubb Limited20200108A3.032.611.311.411.301.20
CBANColony Bankcorp Inc20200108A189.30118.83103.68104.5115.1514.32
CBATCBAK Energy Technology, Inc. Co20200108A241.72314.60231.68231.2282.9283.38
CBAYCymabay Therapeutics20200108A53.4640.7527.2527.5913.5013.16
CBBCincinnati Bell Inc.20200108A9.546.855.886.410.970.44
CBFVCB Financial Services, Inc. (PA20200108A289.21146.69127.56134.6119.1312.08
CBIOCatalyst Biosciences, Inc.20200108A60.8738.698.1610.5530.5428.14
CBLCBL& Associates Properties, Inc20200108A96.3882.2327.6637.5954.5844.65
CBLICleveland Biolabs, Inc20200108A879.161325.251038.851038.85286.40286.40
CBMBCBM Bancorp, Inc.20200108A42.0736.9136.1436.140.770.77
CBMGCellular Biomedicine Group, Inc20200108A63.1342.635.846.0536.7936.58
CBNKCapital Bancorp, Inc.20200108A177.19112.3186.3386.3325.9825.98
CBOECboe Global Markets, Inc.20200108A7.624.271.671.832.602.44
CBONVanEck Vectors ChinaAMC China B20200108ETF105.47103.11103.06103.060.050.05
CBPOChina Biologic Products Holding20200108A31.4612.487.258.995.243.50
CBRECBRE GROUP, INC.20200108A4.942.130.220.271.911.86
CBRLCracker Barrel Old Country Stor20200108A8.365.281.301.303.993.98
CBSHCommerce Bancshares Inc20200108A6.702.861.651.551.221.32
CBTCabot Corporation20200108A13.8110.055.085.264.974.79
CBTXCBTX, Inc. Common Stock20200108A42.7531.3012.9611.7018.3419.61
CBUCommunity Bank System20200108A10.464.332.091.302.243.03
CBZCBIZ, Inc.20200108A10.527.24-0.750.087.997.16
CCThe Chemours Company20200108A8.085.681.302.304.383.38
CCBCoastal Financial Corporation20200108A115.7258.4442.2142.2916.2316.15
CCBGCapital City Bank Group Inc20200108A46.6663.644.126.9159.5256.74
CCCClarivate Analytics Plc Ordinar20200108A6.865.462.972.982.492.47
CCCLChina Ceramics Co. Ltd.20200108A139.02118.7068.0067.7050.7051.00
CCDCalamos Dynamic Convertible & I20200108A32.1216.3512.0612.274.294.09
CCEPCoca-Cola European Partners plc20200108A4.754.241.311.952.932.30
CCFChase Corporation20200108A143.5854.6244.5461.9610.09-7.34
CCHCollier Creek Holdings Class A20200108A27.257.474.657.472.820.00
CCICrown Castle Intl. Corp.20200108A3.621.82-0.080.801.891.02
CCJCameco Corporation20200108A11.318.054.495.613.562.43
CCKCrown Holdings Inc.20200108A6.823.181.291.661.891.52
CCLCarnival Corporation20200108A2.262.211.230.940.991.27
CCLPCSI Compressco LP20200108A91.8058.17-9.87-6.2168.0464.38
CCMPCabot Microelectronics Corp20200108A17.5510.563.543.887.036.68
CCNECNB Financial Corp/PA20200108A75.8243.1327.5728.0615.5615.07
CCOClear Channel Outdoor Holdings,20200108A37.2716.2812.6013.183.673.10
CCOICogent Communications Holdings,20200108A9.724.46-0.42-0.724.875.18
CCORCore Alternative Capital20200108ETF30.7619.0319.0319.030.000.00
CCRCONSOL Coal Resources LP20200108A68.5436.0724.2021.4711.8714.60
CCRCChina Customer Relations Center20200108A495.35391.04362.34362.2928.7028.75
CCRNCross Country Healthcare Inc20200108A26.1363.2214.8814.4248.3348.79
CCSCENTURY COMMUNITIES, INC.20200108A14.4012.213.848.688.373.53
CCXChurchill Capital Corp II Class20200108A45.9517.3022.9714.19-5.673.11
CCXIChemoCentryx, Inc.20200108A26.1412.123.344.798.777.32
CDAYCeridian HCM Holding20200108A8.976.673.985.262.691.42
CDCVictoryShares US EQ Income Enha20200108ETF4.174.713.993.990.720.72
CDECoeur Mining, Inc.20200108A15.6416.055.688.7110.387.36
CDEVCentennial Resource Development20200108A22.3520.656.738.4513.9212.20
CDKCDK Global, Inc.20200108A8.104.141.323.472.820.67
CDLVictoryShares US Large Cap High20200108ETF15.9816.0116.0815.83-0.070.17
CDLXCardlytics, Inc. Common Stock20200108A29.4616.205.386.0110.8210.19
CDMOAvid Bioservices, Inc. Common S20200108A30.6925.093.4612.9921.6312.11
CDNACareDx, Inc.20200108A22.5412.442.086.3110.356.12
CDNSCadence Design Systems20200108A3.632.47-0.470.332.942.14
CDORCondor Hospitality Trust, Inc.20200108A9.222.372.372.370.000.00
CDRCedar Realty Trust, Inc20200108A46.1123.5519.1419.804.413.76
CDTXCidara Therapeutics, Inc.20200108A79.5049.487.7517.3341.7332.15
CDWCDW Corporation20200108A5.383.821.631.982.191.85
CDXCChromaDex Corporation20200108A51.6427.0113.8412.5013.1514.49
CDXSCodexis, Inc.20200108A12.597.572.802.684.764.89
CDZICADIZ, Inc.20200108A20.2421.445.166.2716.2815.17
CECelanese Corporation Common Sto20200108A6.092.831.101.041.741.80
CECECeco Environmental Corp20200108A89.4143.9423.9728.9419.9715.00
CEFSSaba Closed-End Funds ETF20200108ETF44.0117.3217.7117.65-0.40-0.33
CEICamber Energy, Inc20200108A71.5862.2226.3035.8035.9226.04
CEIXCONSOL Energy Inc.20200108A29.0413.523.976.119.557.41
CELCellcom Israel, Ltd.20200108A144.0577.7368.3168.319.439.43
CELCCelcuity Inc. Common Stock20200108A181.3569.8647.6061.2822.258.58
CELHCelsius Holdings, Inc. Common S20200108A45.8530.6015.6616.4414.9414.17
CELPCypress Environmental Partners,20200108A193.6599.4378.6879.6320.7619.80
CEMBiShares J.P. Morgan EM Corporat20200108ETF16.7717.0416.9516.700.090.34
CEMIChembio diagnostics, Inc.20200108A202.7087.3265.9167.2521.4120.08
CENTCentral Garden and Pet Co20200108A33.1617.127.178.299.958.83
CENTACentral Garden & Pet Company20200108A16.9017.181.541.3615.6415.82
CENXCentury Aluminum Co20200108A13.9516.082.506.3813.589.70
CEPUCentral Puerto S.A. American De20200108A69.3445.2920.7827.2424.5018.05
CEQPCrestwood Equity Partners LP20200108A14.177.692.504.785.192.91
CERCCerecor Inc.20200108A96.6948.9925.1328.3523.8720.64
CERNCerner Corp20200108A3.802.171.000.401.181.77
CERSCerus Corp20200108A23.5418.276.827.3511.4410.91
CETVCentral European Media Enterpri20200108A22.3318.9612.9412.946.026.02
CETXCEMTREX INC.20200108A141.51102.82113.93116.32-11.11-13.50
CEVACEVA Inc.20200108A29.5917.204.181.7413.0215.46
CEWWisdomTree Emerging Currency S20200108ETF32.6721.4221.4221.420.000.00
CEYVictoryShares Emerging Market H20200108ETF31.5723.2118.0119.405.213.82
CEZVictoryShares Emerging Market V20200108ETF21.5611.3111.3111.310.000.00
CFCF Industries Holding, Inc.20200108A4.733.722.232.301.491.42
CFAVictoryShares US 500 Volatility20200108ETF5.614.924.384.140.540.78
CFBCrossFirst Bankshares, Inc. Com20200108A85.8991.2934.5059.0856.7932.21
CFBICommunity First Bancshares, Inc20200108A522.75563.37551.10551.1012.2712.27
CFBKCentral Federal Corporation20200108A134.2192.2192.2192.210.000.00
CFFACF Finance Acquisition Corp. Cl20200108A48.0638.9138.8938.890.020.02
CFFIC&F Financial Corp20200108A66.6035.81-29.50-29.5065.3065.30
CFFNCapitol Federal Financial, Inc.20200108A7.9712.734.074.118.668.62
CFGCitizens Financial Group, Inc.20200108A2.562.240.821.081.421.16
CFMSConformis, Inc. Common Stock20200108A89.7267.9147.5040.5620.4227.35
CFOVictoryShares US 500 Enhanced V20200108ETF4.202.371.921.780.450.59
CFRCullen/Frost Bankers Inc.20200108A9.104.041.251.432.792.61
CFRXContraFect Corporation20200108A95.43156.50120.09130.8936.4025.61
CFXColfax Corporation20200108A8.435.802.102.463.703.34
CGThe Carlyle Group Inc. Common S20200108A5.045.492.572.632.912.85
CGACHINA GREEN AGRICULTURE INC20200108A165.89123.96141.43140.49-17.47-16.53
CGBDTCG BDC, Inc. Common Stock20200108A11.017.111.762.505.354.61
CGCCanopy Growth Corporation Commo20200108A11.357.345.184.622.162.72
CGENCompugen Ltd20200108A45.5747.2516.7616.0530.5031.20
CGIXCancer Genetics, Inc. Common St20200108A159.32197.84147.89149.0449.9548.80
CGNXCognex Corp20200108A6.924.980.192.634.792.35
CGOCalamos Global Total Return Fun20200108A30.6335.7812.5611.9223.2223.85
CGWInvesco S&P Global Water Index20200108ETF12.999.306.889.892.42-0.59
CHADDirexion Daily CSI 300 China A20200108ETF16.6916.0315.0215.561.000.46
CHAPChaparral Energy, Inc.20200108A96.0891.6269.8272.1321.8019.49
CHAUDirexion Daily CSI 300 China A20200108ETF4.654.693.813.700.890.98
CHCIComstock Holding Companies, Inc20200108A842.55476.78476.31476.310.470.47
CHCOCity Holding Co20200108A26.438.454.065.974.392.48
CHCTCommunity Healthcare Trust Inco20200108A23.099.863.962.955.906.91
CHDChurch & Dwight Co., Inc.20200108A3.161.721.121.280.600.44
CHDNChurchill Downs Inc20200108A16.606.380.561.715.164.13
CHEChemed Corporation20200108A23.4010.436.096.344.343.87
CHEFThe Chef's Warehouse Inc20200108A19.288.453.424.355.034.10
CHEKCheck-Cap Ltd.20200108A141.73134.19147.62144.45-13.43-10.25
CHEPAGFiQ U.S. Market Neutral Value20200108ETF190.70
CHFSCHF Solutions, Inc. Common Stoc20200108A126.77116.4586.8786.9429.5829.51
CHGGCHEGG, INC.20200108A5.943.001.781.421.221.58
CHGXChange Finance U.S. Large Cap F20200108ETF52.0147.0247.1147.02-0.100.00
CHHChoice Hotels Intnl.20200108A7.832.911.171.251.741.67
CHICalamos Convertible Opportuniti20200108A13.958.225.806.142.412.08
CHICGlobal X MSCI China Communicati20200108ETF151.7437.9337.9237.920.020.02
CHIEGlobal X MSCI China Energy ETF20200108ETF711.1078.03-16.37-13.9794.4092.00
CHIHGlobal X MSCI China Health Care20200108ETF43.0724.6724.4224.420.250.25
CHIIGlobal X MSCI China Industrials20200108ETF283.4484.14147.48143.04-63.34-58.90
CHIKGlobal X MSCI China Information20200108ETF34.3838.7238.7938.72-0.080.00
CHILGlobal X MSCI China Large-Cap 520200108ETF39.9545.9145.9145.910.000.00
CHIMGlobal X MSCI China Materials E20200108ETF146.2818.6818.6818.680.000.00
CHIQGlobal X MSCI China Consumer Di20200108ETF22.6126.4221.8921.754.534.67
CHIRGlobal X MSCI China Real Estate20200108ETF38.3410.1910.1910.190.000.00
CHISGlobal X MSCI China Consumer St20200108ETF180.62151.25150.56150.560.690.69
CHIUGlobal X MSCI China Utilities E20200108ETF1230.07
CHIXGlobal X MSCI China Financials20200108ETF34.0528.3528.2828.260.070.08
CHKChesapeake Energy Corp.20200108A11.3313.4411.8613.731.59-0.28
CHKPCheck Point Software Technologi20200108A6.104.313.363.710.950.60
CHMAChiasma, Inc. Common Stock20200108A31.8525.804.455.2221.3520.58
CHMGChemung Financial Corp20200108A228.94138.50124.66134.3713.844.13
CHMICHERRY HILL MORTGAGE INVESTMENT20200108A9.145.312.172.283.143.00
CHNALoncar China BioPharma ETF20200108ETF44.4220.8723.4423.44-2.57-2.57
CHNGChange Healthcare Inc. Common S20200108A12.5116.500.121.2116.3815.29
CHNRChina Natural Resources, Inc.20200108A177.19188.03157.64161.6430.3926.39
CHRACharah Solutions, Inc Common St20200108A204.50114.5780.3982.7534.1831.82
CHRSCoherus BioSciences, Inc.20200108A18.126.340.01-0.236.336.57
CHRWC.H. Robinson Worldwide, Inc.20200108A4.753.240.220.323.012.92
CHSChicos FAS, Inc.20200108A26.3621.239.679.7011.5611.53
CHTRCharter Comm Inc Del CL A New20200108A7.585.102.322.572.782.52
CHUYChuy's Holdings, Inc. Common St20200108A40.6773.2920.9144.0152.3829.29
CHWCalamos Global Dynamic Income F20200108A15.6429.1029.5030.32-0.40-1.22
CHWYChewy, Inc.20200108A11.017.275.466.511.800.75
CHYCalamos Convertible and High In20200108A15.497.443.413.604.033.84
CICIGNA Corporation20200108A5.022.64-0.47-0.043.112.68
CIACitizens, Inc.20200108A54.7156.1233.8132.7522.3123.37
CIBRFirst Trust Exchange-Traded Fun20200108ETF12.2215.672.2214.9413.450.72
CIDVictoryShares International Hig20200108ETF22.131.341.341.340.000.00
CIDMCinedigm Corp.20200108A590.49416.97408.81421.748.16-4.76
CIENCiena Corporation20200108A3.593.090.150.392.942.70
CIFSChina Internet Nationwide Finan20200108A152.7896.8841.5447.1655.3449.73
CIGIColliers International Group In20200108A14.307.743.153.404.594.34
CILVictoryShares International Vol20200108ETF21.979.459.459.450.000.00
CIMChimera Investment Corp.20200108A4.823.991.901.862.092.13
CINFCincinnati Financial Corp20200108A4.712.920.560.812.362.11
CINRCINER RESOURCES LP20200108A53.2024.6418.0218.976.625.68
CIOCITY OFFICE REIT, INC.20200108A9.416.541.251.765.304.79
CIRCIRCOR International, Inc20200108A19.6010.062.922.977.147.09
CITCIT Group Inc.20200108A8.083.780.200.153.583.63
CIVBCivista Bancshares, Inc.20200108A50.9932.9715.0414.4617.9318.52
CIXComp X International Inc.20200108A354.57238.85198.89203.9539.9634.90
CIZVictoryShares Developed Enhance20200108ETF15.8716.8617.1916.86-0.330.00
CIZNCitizens Holding Co.20200108A208.48193.34103.17103.1790.1790.17
CJJDChina Jo-Jo Drugstores, Inc.20200108A84.2459.4116.2122.1643.1937.25
CKHSeacor Holdings Inc.20200108A30.9415.466.996.528.478.93
CKPTCheckpoint Therapeutics, Inc. C20200108A225.92139.95108.80101.8231.1537.09
CLColgate-Palmolive Company20200108A1.782.471.521.630.940.84
CLARClarus Corporation Common Stock20200108A35.8719.866.666.4313.2013.43
CLBCore Laboratories N.V.20200108A11.488.43-2.67-1.2211.109.65
CLBKColumbia Financial, Inc. Common20200108A7.9719.790.140.8219.6518.97
CLBSCaladrius Biosciences, Inc. Com20200108A468.42143.372.91-7.20140.46150.57
CLCTCollectors Universe20200108A52.6935.097.479.9827.6225.11
CLDBCORTLAND BNCP CRTLD OHIO20200108A254.83126.02126.02126.020.000.00
CLDRCloudera, Inc.20200108A8.487.991.803.196.194.81
CLDTCHATHAM LODGING TRUST20200108A12.036.932.032.854.904.08
CLDXCelldex Therapeutics, Inc20200108A62.6938.7727.1824.8211.5913.95
CLFCleveland-Cliffs Inc.20200108A12.5810.023.945.296.074.71
CLFDClearfield, Inc.20200108A67.3543.1734.0036.169.177.01
CLGXCorelogic, Inc.20200108A7.613.980.641.143.342.84
CLHClean Harbors, Inc20200108A10.778.253.484.154.774.10
CLIMack-Cali Realty Corp.20200108A13.876.072.683.523.402.55
CLIRClearSign Technologies Corporat20200108A201.57169.9693.4593.5476.5176.42
CLIXProShares Long Online/Short Sto20200108ETF21.8212.5415.7211.75-3.180.78
CLMTCalumet Specialty Products Part20200108A58.4369.0968.2072.510.89-3.42
CLNCColony Credit Real Estate, Inc.20200108A22.2215.6811.3810.384.305.31
CLNEClean Energy Fuels Corp.20200108A38.0227.8111.4813.3616.3314.45
CLNYColony Capital, Inc. Class A C20200108A21.2316.6810.4611.216.225.47
CLOUGlobal X Cloud Computing ETF20200108ETF11.9229.558.9521.5720.607.97
CLPRClipper Realty Inc. Common Stoc20200108A73.0935.6815.8621.7019.8213.98
CLPSCLPS Incorporation Common Stock20200108A381.23356.91344.00344.0512.9112.86
CLRCONTINENTAL RESOURCES INC.20200108A7.837.046.957.050.09-0.01
CLRBCellectar Biosciences INC NEW20200108A144.10115.4675.8783.4539.5932.01
CLRGIQ Chaikin U.S. Large Cap ETF20200108ETF12.1121.1021.6121.61-0.52-0.52
CLROClearOne, Inc. (DE) Common Stoc20200108A604.99452.88414.55423.1538.3329.73
CLSCelestica, Inc.20200108A12.557.175.816.141.361.02
CLSDClearside Biomedical, Inc. Comm20200108A110.8085.1154.2161.7930.9023.32
CLSNCelsion Corporation20200108A126.86104.9183.7083.7321.2121.18
CLTLInvesco Treasury Collateral ETF20200108ETF1.551.441.441.440.000.00
CLUBTown Sports International Holdi20200108A156.52136.2037.0737.0399.1399.17
CLVSClovis Oncology, Inc.20200108A17.2718.688.909.689.799.01
CLWClearwater Paper Corporation20200108A40.7025.558.969.4316.5916.13
CLWTEuro Tech Holdings Co Ltd. New20200108A260.34112.18111.04111.041.141.14
CLXClorox Company20200108A3.504.102.493.071.611.03
CLXTCalyxt, Inc. Common Stock20200108A77.6537.3411.029.1626.3128.17
CMCanadian Imperial Bank of Comme20200108A2.141.710.730.880.990.83
CMAComerica Incorporated20200108A4.724.361.732.342.642.02
CMBMCambium Networks Corporation Or20200108A147.97106.9051.5666.0155.3440.89
CMBSiShares CMBS ETF20200108ETF32.2723.6323.0823.060.550.57
CMCCommercial Metals Company20200108A4.654.630.892.563.752.08
CMCLCaledonia Mining Corporation Pl20200108A127.3489.4593.3293.38-3.87-3.93
CMCOColumbus McKinnon Corp/NY20200108A33.6514.807.018.047.796.76
CMCSAComcast Corp20200108A2.258.517.557.051.001.47
CMCTCIM Commercial Trust Corp.20200108A59.6730.2714.2521.6616.028.61
CMDCantel Medical Corporation20200108A12.505.350.812.074.543.27
CMDYiShares Bloomberg Roll Select C20200108ETF71.2359.5859.6759.67-0.09-0.10
CMECME Group Inc.20200108A4.354.951.111.143.833.80
CMFiShares California Muni Bond ET20200108ETF2.922.061.661.660.400.40
CMGChipotle Mexican Grill, Inc.20200108A10.104.762.382.502.382.26
CMICummins Inc.20200108A5.722.871.081.371.791.50
CMLSCumulus Media Inc. Class A Comm20200108A150.6642.6216.2217.3426.3925.27
CMOCapstead Mortgage Corp.20200108A13.1110.587.697.602.892.96
CMPCompass Minerals International,20200108A14.916.292.771.893.524.40
CMPRCimpress PLC Ordinary Shares (I20200108A25.519.033.193.595.845.44
CMRECostamare Inc.20200108A10.688.944.774.264.174.68
CMRXChimerix, Inc.20200108A51.48214.95-14.06-12.97229.01227.92
CMSCMS Energy Corporation20200108A2.321.750.14-0.211.601.96
CMTCore Molding Technologies, Inc.20200108A374.32446.34383.90530.0262.44-83.68
CMTLComtech Telecommunications20200108A19.3811.022.092.938.948.10
CNXtrackers MSCI All China Equity20200108ETF19.1733.5236.5621.81-3.0411.71
CNACNA Financial Corporation20200108A14.747.731.422.786.314.95
CNATConatus Pharmaceuticals Inc.20200108A149.71119.48101.89100.4217.5919.06
CNBKACentury Bancorp Inc/Mass20200108A165.2767.0546.4349.8920.6217.17
CNBSAmplify Seymour Cannabis ETF20200108ETF55.76112.19112.79112.79-0.60-0.60
CNCCentene Corporation20200108A3.252.100.690.661.421.44
CNCEConcert Pharmaceuticals, Inc.20200108A36.1538.517.319.3631.2029.15
CNCRLoncar Cancer Immunotherapy ETF20200108ETF27.1721.0210.7010.7310.3210.29
CNDTConduent Incorporated Common St20200108A18.1320.921.332.5919.5918.33
CNETChinaNet Online Holdings Inc.20200108A226.65164.24156.15152.988.0911.26
CNFRConifer Holdings, Inc20200108A271.94
CNHICNH INDUSTRIAL N.V.20200108A9.076.481.802.204.684.28
CNICanadian National Railway20200108A2.641.350.380.400.970.95
CNKCinemark Holdings, Inc.20200108A6.883.710.551.083.172.64
CNMDCONMED Corporation20200108A15.987.934.575.063.362.87
CNNECannae Holdings, Inc. Common St20200108A14.275.712.432.563.283.15
CNOCNO Financial Group, Inc.20200108A5.977.072.793.164.283.91
CNOBCenter Bancorp Inc20200108A16.3218.335.765.9212.5712.40
CNPCenterPoint Energy, Inc.20200108A3.818.715.937.462.791.27
CNQCanadian Natural Resources Limi20200108A3.272.87-0.410.433.282.44
CNRCornerstone Building Brands, In20200108A23.7110.262.233.108.037.16
CNRGSPDR S&P Kensho Clean Power ETF20200108ETF19.2718.6218.1715.850.452.77
CNSCohen & Steers Inc.20200108A17.866.252.403.533.852.72
CNSLConsolidated Communications Hol20200108A27.1526.679.357.6617.3219.01
CNSPCNS Pharmaceuticals, Inc. Commo20200108A193.52118.69103.62102.9715.0815.73
CNSTConstellation Pharmaceuticals,20200108A79.2628.7217.2016.8511.5211.87
CNTGCentogene N.V. Common Shares20200108A363.06460.51307.84305.09152.67155.41
CNTYCentury Casinos Inc20200108A41.6323.7110.9411.2012.7812.51
CNXCNX Resources Corporation20200108A12.7410.962.453.368.517.58
CNXMCNX Midstream Partners LP20200108A15.2048.9048.2747.250.631.68
CNXNPC Connection Inc20200108A20.8214.097.218.136.885.96
CNXTVanEck Vectors ChinaAMC SME-Chi20200108ETF20.3927.6919.6521.518.046.18
CNYAiShares MSCI China A ETF20200108ETF29.9623.3714.5916.628.786.75
COGlobal Cord Blood Corporation20200108A61.0238.2628.3531.689.916.57
COCPCocrystal Pharma, Inc. Common S20200108A281.86264.05148.51198.05115.5466.00
CODACoda Octopus Group, Inc. Common20200108A72.3857.6013.4612.2544.1445.35
CODICompass Diversified Holdings Sh20200108A23.4812.162.235.189.936.98
CODXCo-Diagnostics, Inc. Common Sto20200108A185.62130.0886.5986.1643.4943.92
COFCapital One Financial20200108A3.011.741.061.210.680.52
COGCabot Oil & Gas Corp.20200108A5.964.722.051.432.693.29
COHNCohen & Company Inc20200108A939.58532.93466.07471.8366.8661.11
COHRCoherent Inc20200108A17.679.123.223.855.915.27
COHUCohu Inc20200108A17.4421.810.891.5420.9320.28
COKECoca-Cola Consolidated, Inc. Co20200108A68.3232.4520.2719.9412.1812.51
COLBColumbia Banking Systems Inc20200108A8.504.091.761.882.342.21
COLDAmericold Realty Trust20200108A5.093.600.730.962.872.64
COLLCollegium Pharmaceutical, Inc.20200108A34.3433.5410.7820.5222.7613.02
COLMColumbia Sportswear Co20200108A8.143.470.510.862.972.61
COMDirexion Auspice Broad Commodit20200108ETF33.20295.88-9.04-4.10304.92299.98
COMBGraniteShares Bloomberg Commodi20200108ETF18.5215.1413.9513.771.201.37
COMMCommScope Holding Company, Inc.20200108A7.4411.010.471.4910.549.53
COMTiShares Commodities Select Stra20200108ETF9.3422.0421.8721.900.170.14
CONECyrusOne Inc Common Stock20200108A6.975.080.731.074.354.02
CONNConn's Inc.20200108A13.4310.653.024.427.646.23
COOThe Cooper Companies, Inc.20200108A7.213.922.232.351.691.57
COOPMr. Cooper Group Inc. Common St20200108A14.7914.874.865.3610.019.50
COPConocoPhillips20200108A2.852.110.420.591.691.53
COPXGlobal X Copper Miners ETF (NEW20200108ETF30.1120.2717.6617.412.612.85
CORCoresite Realty Corporation20200108A9.234.581.641.712.852.79
CORECore Mark Holding Co., Inc.20200108A22.9711.85-1.31-0.8013.1612.65
CORPPIMCO Investment Grade Corporat20200108ETF6.945.685.495.510.190.17
CORRCorEnergy Infrastructure Trust,20200108A22.1017.8311.2911.176.546.66
CORTCorcept Therapeutics Inc.20200108A12.148.633.984.404.644.23
CORVCorrevio Pharma Corp. Ordinary20200108A42.9193.1265.3271.3827.7921.74
COSTCostco Wholesale Corp20200108A2.201.400.170.221.231.18
COTYCOTY INC20200108A9.587.813.574.284.243.51
COUPCoupa Software Incorporated20200108A8.345.522.583.472.952.05
COWiPath Series B Bloomberg Livest20200108ETN24.2816.3514.5214.791.831.56
COWNCowen Inc. Class A Common Stock20200108A18.7915.616.326.769.298.85
COWZPacer US Cash Cows 100 ETF20200108ETF5.245.694.744.680.951.01
CPCanadian Pacific Railway20200108A4.912.550.510.462.042.09
CPACopa Holdings, S.A.20200108A14.975.252.362.732.892.52
CPAAConyers Park II Acquisition Cor20200108A957.0827.8527.8527.850.000.00
CPAHCounterpath Corp20200108A568.88298.81141.62173.81157.19124.99
CPBCampbell Soup Company20200108A3.073.692.642.781.060.92
CPECallon Petroleum Company20200108A22.4317.235.936.7811.2910.43
CPFCentral Pacific Financial Corpo20200108A13.295.602.132.333.483.27
CPGCRESCENT POINT ENERGY CORP.20200108A21.6018.197.728.4910.479.69
CPHCCanterbury Park Holding Corpora20200108A297.35160.42160.36160.360.060.06
CPHIChina Pharma Holdings, Inc.20200108A61.9686.8864.2873.6222.5913.26
CPICPI Inflation Hedged ETF20200108ETF17.8710.138.288.281.851.85
CPIXCumberland Pharmaceuticals Inc20200108A212.51109.8475.1781.9534.6727.89
CPKChesapeake Utilities20200108A19.228.763.715.205.053.56
CPLGCorePoint Lodging Inc. Common S20200108A30.8513.8313.3012.290.521.54
CPLPCapital Product Partners L.P.20200108A24.4347.3413.1111.7434.2335.60
CPRICapri Holdings Limited20200108A5.055.18-0.451.705.633.48
CPRTCopart Inc20200108A4.523.011.251.421.761.59
CPRXCatalyst Pharmaceutical Inc.20200108A22.7919.832.513.2517.3216.56
CPSCooper-Standard Automotive Inc.20200108A27.737.303.353.013.954.30
CPSHCPS Technologies Corp. Common S20200108A251.98135.9835.5361.57100.4574.41
CPSIComputer Programs & Systems In20200108A27.9414.942.121.9612.8212.97
CPSSConsumer Portfolio Services20200108A270.94349.16-11.00270.77360.1678.39
CPSTCapstone Turbine Corp20200108A121.7084.6033.1440.1551.4644.45
CPTCamden Property Trust20200108A4.442.280.570.561.711.72
CPTACapitala Finance Corp.20200108A26.7616.2412.0912.954.153.29
CPZCalamos Long/Short Equity & Dyn20200108A105.7057.8061.4161.40-3.62-3.60
CQPCheniere Energy Partners, LP20200108A40.6319.7410.6212.039.117.71
CQQQInvesco China Technology ETF20200108ETF14.3313.1111.989.851.163.28
CRCrane Company20200108A12.187.023.483.993.543.03
CRAICRA International, Inc.20200108A63.8217.287.4312.939.854.35
CRAKVanEck Vectors Oil Refiners ETF20200108ETF50.3543.1842.5042.440.680.74
CRBNiShares MSCI ACWI Low Carbon Ta20200108ETF26.4010.3710.5010.65-0.13-0.28
CRBPCorbus Pharmaceuticals Holdings20200108A26.0219.211.46-0.6817.7619.89
CRCCalifornia Resources Corporatio20200108A14.7213.184.524.798.668.40
CRDACrawford & Company Class A20200108A85.2038.8635.2835.513.593.35
CRDBCrawford & Company Class B20200108A83.7352.067.985.0444.0747.02
CREECree Inc20200108A7.427.484.764.892.722.58
CREGChina Recycling Energy Corporat20200108A187.54158.21105.04125.3353.1732.88
CREXCREATIVE REALITIES, INC.20200108A1228.621181.221181.101181.100.120.12
CRHMCRH Medical Corporation20200108A36.7326.988.439.3018.5517.68
CRICarter's Inc.20200108A9.383.980.911.273.072.71
CRISCuris Inc20200108A174.05145.57120.57112.3925.0033.18
CRKComstock Resources, Inc.20200108A22.8219.8517.3017.852.562.01
CRLCharles River Laboratories Inte20200108A10.625.040.470.524.574.51
CRMsalesforce.com, inc.20200108A2.422.441.861.440.581.00
CRMDCorMedix Inc.20200108A45.5530.255.3310.4124.9119.83
CRMTAmerica's Car Mart Inc20200108A58.0933.2312.3813.8820.8519.36
CRNCCerence Inc. Common Stock20200108A29.0319.540.673.1718.8816.37
CRNTCeragon Networks Ltd20200108A45.7435.4624.7922.6910.6712.78
CRNXCrinetics Pharmaceuticals, Inc.20200108A98.0962.3148.0951.0114.2211.30
CRONCronos Group Inc. Common Share20200108A15.2312.494.324.908.177.59
CROPIQ Global Agribusiness Small Ca20200108ETF53.3017.0517.0517.050.000.00
CROXCrocs, Inc.20200108A8.895.551.972.413.583.13
CRSCarpenter Technology Corp20200108A18.906.123.263.422.862.70
CRSACrescent Acquisition Corp Class20200108A49.88
CRSPCRISPR Therapeutics AG20200108A13.087.813.674.454.143.36
CRTCross Timbers Royalty Trust20200108A51.7331.0222.4223.758.607.27
CRTXCortexyme, Inc. Common Stock20200108A155.3388.3650.8153.7837.5534.58
CRUSCirrus Logic Inc20200108A9.149.712.013.737.705.98
CRVLCorvel Corp20200108A39.2114.2910.3010.993.993.30
CRVSCorvus Pharmaceuticals, Inc.20200108A157.13106.6953.0752.4853.6354.22
CRWDCrowdStrike Holdings, Inc. Clas20200108A8.226.050.611.845.444.21
CRWSCrown Crafts Inc20200108A71.8330.6529.3829.381.261.26
CRYCryoLife, Inc.20200108A22.797.802.173.275.634.53
CSAVictoryShares US Small Cap Vola20200108ETF22.8613.7910.5210.523.273.27
CSBVictoryShares US Small Cap High20200108ETF22.1410.8010.3210.320.480.48
CSBRChampions Oncology, Inc.20200108A231.07180.46165.65168.3014.8112.16
CSCOCisco Systems Inc20200108A2.132.853.02-0.04-0.172.89
CSDInvesco S&P Spin-Off ETF20200108ETF61.88101.0282.8982.9118.1318.11
CSFVictoryShares US Discovery Enha20200108ETF10.3924.3919.7824.064.610.32
CSFLCenterState Bank Corporation Co20200108A9.016.185.443.410.732.77
CSGPCoStar Group Inc20200108A21.1810.633.105.017.545.62
CSGSCSG Systems International20200108A13.146.321.832.334.503.99
CSIICardiovascular Systems, Inc.20200108A18.545.831.272.214.563.62
CSIQCanadian Solar, Inc.20200108A10.8810.30-0.310.5310.619.77
CSLCarlisle Companies, Inc.20200108A8.804.041.931.792.112.25
CSLTCASTLIGHT HEALTH, INC.20200108A99.05170.50128.20107.9142.2962.58
CSMProShares Large Cap Core Plus20200108ETF6.084.093.023.301.060.79
CSMLIQ Chaikin U.S. Small Cap ETF20200108ETF20.5912.5211.8211.150.711.37
CSODCornerstone OnDemand, Inc.20200108A12.276.955.344.641.622.31
CSPICSP Inc.20200108A225.922.671.991.990.690.69
CSQCalamos Strategic Total Return20200108A18.6119.906.306.3513.6013.55
CSSEChicken Soup for the Soul Enter20200108A159.8192.9269.3869.3823.5423.54
CSTECaesarstone Ltd.20200108A25.9823.3911.6712.0211.7311.37
CSTLCastle Biosciences, Inc. Common20200108A114.7563.6529.1539.0434.5024.61
CSTMConstellium SE Class A Ordinary20200108A11.477.713.063.064.654.65
CSTRCapStar Financial Holdings, Inc20200108A26.1414.630.880.3713.7414.26
CSUCapital Senior Living20200108A60.1536.378.3316.5428.0919.89
CSVCarriage Services, Inc.20200108A23.0712.641.331.4311.3111.22
CSWCCapital Southwest Corp20200108A18.7813.9510.059.913.914.04
CSWICSW Industrials, Inc20200108A45.2814.746.306.108.448.64
CSXCSX Corporation20200108A2.421.810.390.331.431.48
CTASCintas Corp20200108A7.647.262.332.674.924.59
CTBCooper Tire & Rubber Co.20200108A15.277.043.253.413.783.62
CTBICommunity Trust Bancorp Inc20200108A25.4215.527.097.508.438.02
CTEKCynergisTek, Inc.20200108A269.84113.66110.92111.232.742.43
CTGComputer Task Group, Inc.20200108A128.21169.62-4.500.24174.13169.39
CTHRCharles & Colvard Ltd20200108A135.8760.1849.0453.7511.146.44
CTIBYunhong CTI Ltd. Common Stock20200108A220.34194.47132.73139.9261.7454.54
CTICCTI BioPharma Corp. (DE) Common20200108A122.60118.3058.8761.2059.4357.09
CTLCenturyLink, Inc.20200108A7.786.173.252.252.923.92
CTLTCATALENT, INC.20200108A6.433.530.100.713.432.82
CTMXCytomX Therapeutics, Inc.20200108A33.3518.584.016.0314.5712.55
CTOConsolidated-Tomoka Land Co.20200108A92.7549.2629.7530.6319.5118.63
CTRAContura Energy, Inc. Common Sto20200108A48.3130.4611.737.6418.7322.81
CTRCCentric Brands Inc. Common Stoc20200108A289.95225.92159.25129.8866.6796.04
CTRECARTRUST REIT, INC.20200108A7.905.56-1.23-0.596.806.15
CTRMCastor Maritime Inc. Common Sto20200108A108.9293.2155.3759.7337.8433.48
CTRNCiti Trends, Inc.20200108A33.5921.793.033.9718.7517.81
CTSCTS Corporation20200108A17.524.630.981.423.653.21
CTSHCognizant Technology Solutions20200108A2.091.780.260.341.521.44
CTSOCytosorbents Corp.20200108A67.8956.5321.7627.8834.7728.65
CTTCATCHMARK TIMBER TRUST, INC.20200108A19.0522.519.3116.6813.205.83
CTVACorteva, Inc. Common Stock20200108A4.713.101.77-0.281.333.39
CTXRCitius Pharmaceuticals Inc. Com20200108A266.76217.28183.49182.8933.7934.39
CTXSCitrix Systems Inc20200108A3.443.780.000.833.772.95
CUBCubic Corporation20200108A16.7114.980.12-5.2514.8620.23
CUBAHerzfeld Caribbean Basin Fund20200108A223.06175.43154.84154.4220.5821.00
CUBECubeSmart20200108A3.567.9510.079.50-2.11-1.54
CUBICUSTOMERS BANCORP INC20200108A18.777.563.082.974.484.59
CUECue Biopharma, Inc.20200108A71.2233.5617.1417.1216.4216.44
CUICUI Global, Inc.20200108A145.82113.3387.9289.9025.4123.43
CULPCulp, Inc.20200108A77.1435.8726.3927.419.488.46
CUOContinental Materials Corporati20200108A316.90191.18164.49165.2926.6925.88
CUREDirexion Daily Healthcare Bull20200108ETF6.184.673.012.591.662.08
CUROCURO Group Holdings Corp.20200108A32.7818.817.898.0310.9210.78
CUTInvesco MSCI Global Timber ETF20200108ETF21.467.864.192.313.675.55
CUTRCutera, Inc.20200108A33.0518.046.507.8211.5410.22
CUZCousins Properties Inc.20200108A5.003.16-0.900.554.062.61
CVACovanta Holding Corporation20200108A7.5520.1817.0117.103.173.08
CVBFCVB Financial Corp20200108A5.3217.962.112.6415.8515.33
CVCOCavco Industries Inc.20200108A80.7528.8315.9313.7812.9015.05
CVCYCentral Valley Community Bancor20200108A68.1727.0918.0818.659.028.45
CVECenovus Energy Inc.20200108A9.937.900.911.326.996.58
CVEOCIVEO CORPORATION20200108A81.11105.3567.9275.0537.4230.85
CVETCovetrus, Inc. Common Stock20200108A13.9425.05-0.7616.4625.818.59
CVGICommercial Vehicle Group, Inc.20200108A40.9623.678.589.9315.1013.74
CVGWCalavo Growers Inc20200108A21.5010.113.364.316.745.80
CVICVR ENERGY, INC.20200108A8.485.061.832.373.232.69
CVIACovia Holdings Corporation Comm20200108A89.6255.3721.5024.6933.8730.67
CVLTCommault Systems, Inc.20200108A8.653.930.170.663.763.27
CVLYCodorus Valley Bancorp Inc20200108A78.97134.23133.19133.221.051.02
CVMCel-Sci Corporation20200108A29.5721.6911.036.5510.6615.14
CVNACarvana Co.20200108A8.344.311.121.383.202.94
CVRChicago Rivet & Machine Co.20200108A669.14321.87321.87321.870.000.00
CVSCVS HEALTH CORPORATION20200108A2.061.66-0.060.951.720.71
CVTICovenant Transportation Group,20200108A24.3410.693.313.707.386.99
CVUCPI Aerostructures, Inc.20200108A69.8860.9422.4122.3238.5338.62
CVVCVD Equipment Corp.20200108A102.2168.9759.4864.989.503.99
CVXChevron Corporation20200108A1.882.431.362.121.070.31
CVYInvesco Zacks Multi-Asset Incom20200108ETF22.3315.5910.1511.525.434.07
CWCurtiss-Wright Corp.20200108A13.827.173.273.013.894.16
CWBSPDR Bloomberg Barclays Convert20200108ETF2.053.033.173.39-0.14-0.36
CWBCCommunity West BanCshares20200108A432.27519.08519.08519.080.000.00
CWBRCohBar, Inc. Common Stock20200108A240.41190.29167.17168.9323.1121.36
CWCOConsolidated Water Co Inc20200108A41.7618.596.247.5012.3511.09
CWEBDirexion Daily CSI China Intern20200108ETF26.3420.3718.1818.662.201.71
CWENClearway Energy, Inc. Class C C20200108A11.772.520.750.931.781.59
CWENAClearway Energy, Inc. Class A20200108A21.9113.389.8110.803.572.58
CWHCamping World Holdings, Inc.20200108A20.8512.952.873.8710.079.07
CWISPDR MSCI ACWI ex-US ETF20200108ETF4.073.752.913.170.840.58
CWKCushman & Wakefield plc Ordinar20200108A14.509.855.134.704.725.15
CWSAdvisorShares Focused Equity ET20200108ETF68.1374.0274.0274.020.000.00
CWSTCasella Waste Systems Inc20200108A21.558.905.262.093.646.80
CWTCalifornia Water Service20200108A9.067.022.493.054.533.96
CXDCChina XD Plastics Company Limit20200108A184.98154.37132.78138.9821.5915.40
CXOCONCHO RESOURCES INC.20200108A6.344.970.781.054.183.92
CXPCOLUMBIA PROPERTY TRUST, INC.20200108A5.904.772.242.392.532.38
CXSEWisdomTree Trust WisdomTree Chi20200108ETF19.789.259.099.090.160.16
CXWCoreCivic, Inc.20200108A11.178.485.054.843.433.65
CYCypress Semiconductor20200108A4.283.671.341.372.332.30
CYANCyanotech Corp20200108A723.26206.11202.08202.084.034.03
CYBWisdomTree Chinese Yuan Strate20200108ETF21.829.719.719.710.000.00
CYBECyberoptics Corp20200108A80.7949.1929.0729.2120.1119.98
CYBRCyberArk Software Ltd.20200108A8.475.102.882.942.212.16
CYCCCyclacel Pharmaceuticals, Inc20200108A221.94195.63158.00159.9837.6335.64
CYCNCyclerion Therapeutics, Inc. Co20200108A58.6140.1820.1520.9820.0319.20
CYDChina Yuchai International Ltd.20200108A53.9632.6127.3527.475.265.15
CYHCommunity Health Systems, Inc.20200108A40.4929.3819.3520.719.988.64
CYRNCYREN Ltd.20200108A324.13198.79246.21246.21-47.42-47.42
CYRXCryoPort, Inc. Common Stock20200108A23.9515.204.935.6610.279.54
CYTKCytokinetics Inc.20200108A23.5915.384.424.6710.9610.70
CZAInvesco Zacks Mid-Cap ETF20200108ETF8.586.978.396.75-1.420.22
CZNCCitizens & Northern Corporation20200108A239.65129.24117.44118.0811.8011.15
CZRCaesars Entertainment Corporati20200108A7.356.334.134.232.202.10
CZWICitizens Community Bancorp, Inc20200108A81.1941.1741.0139.970.171.20
CZZCosan Limited20200108A12.199.97-0.311.1010.298.88
DDominion Energy, Inc Common Sto20200108A1.901.49-0.390.011.881.48
DACDanaos Corporation20200108A53.9332.8511.4216.2921.4416.56
DAIOData I/O Corp20200108A168.19153.9763.6056.3990.3797.58
DAKTDaktronics Inc20200108A21.5412.736.716.986.025.76
DALDelta Air Lines, Inc.20200108A2.162.470.591.101.871.37
DALIFirst Trust DorseyWright DALI 120200108ETF17.8231.6923.9733.237.72-1.53
DALTAnfield Capital Diversified Alt20200108ETF17.9514.9314.3814.850.550.08
DANDana Incorporated20200108A6.476.142.072.374.073.77
DARDARLING INGREDIENTS INC.20200108A4.523.841.401.592.442.26
DAREDare Bioscience, Inc. Common St20200108A217.35265.49252.02250.8413.4714.66
DAUDExchange-Traded Notes linked to20200108ETN62.47116.7333.7779.9782.9636.76
DAUGFT Cboe Vest U.S. Equity Deep B20200108ETF17.3725.7625.7325.730.030.03
DAXGlobal X Funds Global X DAX Ger20200108ETF94.1727.5527.1527.250.400.30
DBDeutsche Bank Aktiengesellschaf20200108A11.688.454.295.234.133.18
DBAWXtrackers MSCI All World ex US20200108ETF23.408.078.057.360.020.72
DBDDiebold Nixdorf Incorporated20200108A13.128.862.923.255.955.62
DBEFXtrackers MSCI EAFE Hedged Equi20200108ETF2.983.03-1.42-0.814.453.84
DBEHiM DBi Hedge Strategy ETF20200108ETF26.74
DBEMXtrackers MSCI Emerging Markets20200108ETF57.4125.5925.5825.670.01-0.08
DBEUXtrackers MSCI Europe Hedged Eq20200108ETF3.616.404.273.852.132.55
DBEZXtrackers MSCI Eurozone Hedged20200108ETF15.057.338.458.45-1.12-1.12
DBGRXtrackers MSCI Germany Hedged E20200108ETF60.6518.96-28.81-28.8147.7847.78
DBIDesigner Brands Inc.20200108A8.786.751.893.104.853.65
DBJPXtrackers MSCI Japan Hedged Equ20200108ETF6.933.572.522.781.050.79
DBLVAdvisorShares DoubleLine Value20200108ETF136.6264.2064.2064.200.000.00
DBMFiM DBi Managed Futures Strategy20200108ETF23.6114.4214.4214.420.000.00
DBVTDBV Technologies S.A.20200108A24.6324.0717.4817.756.606.32
DBXDropbox, Inc. Class A20200108A5.645.091.581.823.513.26
DCARDropCar, Inc. Common Stock20200108A276.53275.01270.01263.415.0111.60
DCHFExchange-Traded Notes linked to20200108ETN44.4831.5731.5731.570.000.00
DCIDonaldson Company, Inc.20200108A8.205.083.073.072.012.00
DCODucommun Incorporated20200108A32.1216.378.188.898.197.48
DCOMDime Community Bancshares20200108A14.5710.660.971.029.699.64
DCPDCP Midstream, LP20200108A11.094.56-0.290.914.853.65
DCPHDeciphera Pharmaceuticals, Inc.20200108A21.879.522.753.396.776.12
DDDuPont de Nemours, Inc. Common20200108A3.071.951.821.710.130.25
DDD3D Systems Corp20200108A11.2420.761.612.5719.1618.23
DDGProshares Short Oil & Gas20200108ETF55.1732.6932.6932.690.000.00
DDIVFirst Trust Exchange-Traded Fun20200108ETF12.1714.2011.7611.512.442.69
DDLSWisdomTree Dynamic Currency Hed20200108ETF60.6057.2757.2757.270.000.00
DDMProShares Ultra Dow3020200108ETF2.752.631.491.891.140.74
DDOGDatadog, Inc. Class A Common St20200108A15.5810.246.016.194.234.05
DDSDillards Inc.20200108A20.828.642.794.455.854.20
DDWMWisdomTree Dynamic Currency Hed20200108ETF22.9916.2415.6915.870.550.37
DEDeere & Company20200108A4.302.610.711.281.901.33
DEAEasterly Government Properties,20200108A4.954.350.810.593.543.76
DEACDiamond Eagle Acquisition Corp.20200108A19.3514.3310.1711.244.153.08
DECKDeckers Outdoor Corp20200108A11.435.702.262.773.452.94
DEEFXtrackers FTSE Developed ex US20200108ETF41.4944.1544.1544.150.000.00
DEFInvesco Defensive Equity ETF20200108ETF36.8625.9425.6325.630.310.31
DEFAiShares Adaptive Currency Hedge20200108ETF34.2821.2021.2021.200.000.00
DEIDouglas Emmett, Inc.20200108A4.613.141.331.581.811.57
DELLDell Technologies Inc.20200108A6.043.651.571.692.081.96
DEMWisdomTree Emerging Markets Hig20200108ETF7.822.091.461.480.630.61
DENNDENNY'S CORP20200108A7.6712.072.603.189.468.89
DESWisdomTree U.S. SmallCap Divide20200108ETF4.663.922.822.841.091.07
DESPDespegar.com, Corp.20200108A40.2116.6815.7911.080.895.60
DEURExchange-Traded Notes linked to20200108ETN9.959.188.489.940.69-0.76
DEUSXtrackers Russell 1000 Comprehe20200108ETF11.726.905.275.311.631.59
DEWWisdomTree Global High Dividend20200108ETF14.0410.306.066.964.243.34
DFEWisdomTree Europe SmallCap Divi20200108ETF12.7810.838.438.482.392.35
DFENDirexion Daily Aerospace & Defe20200108ETF15.8018.4518.758.83-0.319.62
DFFNDIFFUSION PHARMACEUTICALS INC20200108A111.06124.6382.9186.5141.7238.12
DFINDonnelley Financial Solutions,20200108A29.9115.042.563.1012.4811.94
DFJWisdomTree Japan SmallCap Divid20200108ETF13.393.16-1.28-1.024.454.18
DFNDReality Shares DIVCON Dividend20200108ETF53.56251.06251.06251.060.000.00
DFNLDavis Select Financial ETF20200108ETF48.5333.6933.6933.690.000.00
DFSDiscover Financial Services20200108A2.742.390.871.541.520.85
DFVLiPath US Treasury 5-year Bull E20200108ETF63.21
DFVSiPath US Treasury 5-year Bear E20200108ETF149.76
DGDollar General Corp.20200108A2.902.071.841.330.230.74
DGAZVelocityShares 3x Inverse Natur20200108ETN20.1811.505.145.616.365.88
DGBPExchange-Traded Notes linked to20200108ETN21.669.033.853.855.195.19
DGICADonegal Group Inc20200108A91.5692.2887.5686.864.735.43
DGICBDonegal Group Inc20200108A1074.68
DGIIDigi International Inc20200108A22.3236.857.4316.2629.4120.59
DGLDVelocitySharesTM 3x Inverse Gol20200108ETF6.655.781.150.884.634.90
DGLYDigital Ally, Inc. Common Stock20200108A166.16132.45109.24108.2423.2124.21
DGPDB Gold Double Long ETN due Feb20200108ETN43.9428.8922.4423.686.455.21
DGREWisdomTree Trust WisdomTree Eme20200108ETF39.1318.573.455.0815.1313.49
DGROiShares Core Dividend Growth ET20200108ETF2.391.860.220.651.641.21
DGRSWisdomTree Trust WisdomTree U.S20200108ETF20.3115.6615.5015.530.170.13
DGRWWisdomTree Trust WisdomTree U.S20200108ETF3.032.151.071.401.090.75
DGSWisdomTree Emerging Markets Sma20200108ETF7.424.163.235.110.92-0.95
DGTSPDR Global Dow ETF (based on T20200108ETF17.3010.6810.8810.88-0.20-0.20
DGXQuest Diagnostics Inc.20200108A4.732.821.001.891.830.93
DGZDB Gold Short ETN due February20200108ETN87.4159.8049.9549.949.869.86
DHID.R. Horton Inc.20200108A2.854.934.473.370.461.56
DHILDiamond Hill Investment Group20200108A101.8044.9532.0935.4112.869.54
DHRDanaher Corporation20200108A1.991.711.260.920.460.80
DHSWisdomTree U.S. High Dividend F20200108ETF3.342.512.212.300.290.21
DHTDHT HOLDINGS, INC.20200108A12.259.094.314.524.764.55
DHXDHI Group, Inc.20200108A55.7232.1524.2220.967.9311.19
DIASPDR Dow Jones Industrial Avera20200108ETF0.741.851.961.79-0.110.06
DIALColumbia Diversified Fixed Inco20200108ETF6.114.673.563.561.111.11
DIETDefiance Next Gen Food and Agri20200108ETF11.8538.1538.1538.150.000.00
DIGProShares Ultra Oil & Gas20200108ETF7.635.214.502.560.712.66
DIMWisdomTree International MidCap20200108ETF17.3222.1317.6517.734.474.40
DINDine Brands Global, Inc.20200108A15.687.512.443.255.074.26
DINTDavis Select International ETF20200108ETF59.0073.2856.3359.2716.9514.01
DIODDiodes Inc20200108A13.457.743.744.104.013.64
DISThe Walt Disney Company20200108A1.672.151.551.550.590.59
DISCADiscovery, Inc. Series A Common20200108A3.313.200.660.842.542.36
DISCKDiscovery, Inc. Series C Common20200108A3.593.440.780.862.662.58
DISHDISH Network Corp.20200108A3.8621.2015.8916.035.315.17
DITAMCON Distributing Co.20200108A234.7245.6146.4446.44-0.83-0.83
DIVGlobal X SuperDividend U.S. ETF20200108ETF7.5011.303.944.137.367.17
DIVAAGFiQ Hedged Dividend Income Fu20200108ETF75.8016.1012.5616.083.540.01
DIVBiShares U.S. Dividend and Buyba20200108ETF11.225.877.605.87-1.730.00
DIVCC-Tracks Exchange Traded Notes20200108ETN585.10
DIVOAmplify CWP Enhanced Dividend I20200108ETF30.2420.1216.4920.153.63-0.04
DIVYReality Shares DIVS ETF20200108ETF140.2266.2165.5765.570.650.65
DJCBETRACS Bloomberg Commodity Inde20200108ETN160.26
DJCIETRACS Linked to the Bloomberg20200108ETN22.6912.4512.4312.450.020.00
DJCODaily Journal Corp20200108A72.8362.79-32.06-32.0694.8694.86
DJDInvesco Dow Jones Industrial Av20200108ETF38.7125.7525.7825.49-0.030.26
DJPiPath Bloomberg Commodity Index20200108ETN4.864.351.442.313.052.04
DJPYExchange-Traded Notes linked to20200108ETN18.97
DKDelek US Holdings, Inc.20200108A10.227.473.803.723.673.75
DKLDELEK LOGISTICS PARTNERS, LP20200108A43.1320.6412.7014.807.945.85
DKSDick's Sporting Goods, Inc.20200108A4.172.630.520.672.121.96
DLADelta Apparel Inc.20200108A152.8752.7449.3350.943.411.80
DLBDolby Laboratories, Inc.Class A20200108A7.065.33-0.31-0.805.636.13
DLBRVelocityShares Short LIBOR ETN20200108ETN111.3449.3949.3949.390.000.00
DLHCDLH Holdings Corp.20200108A170.18237.65115.32115.32122.33122.33
DLNWisdomTree U.S. LargeCap Divide20200108ETF2.551.55-0.680.802.230.75
DLNGDYNAGAS LNG PARNERS LP20200108A123.1563.9118.0018.3545.9145.56
DLPHDelphi Technologies PLC Ordinar20200108A21.1011.154.347.076.814.08
DLPNDolphin Entertainment, Inc.20200108A593.33331.76336.37336.37-4.61-4.61
DLRDigital Realty Trust, Inc.20200108A3.554.142.111.852.042.30
DLSWisdomTree International SmallC20200108ETF8.696.074.014.122.061.95
DLTHDuluth Holdings Inc. Class B Co20200108A29.0521.558.058.0113.5013.54
DLTRDollar Tree Inc.20200108A2.963.532.032.501.501.03
DLXDeluxe Corporation20200108A10.464.941.241.723.703.22
DMACDiaMedica Therapeutics Inc. Com20200108A268.73131.5917.5444.25114.0587.34
DMDVAAM S& P Developed Markets High20200108ETF73.021209.361209.361209.360.000.00
DMLPDorchester Minerals LP20200108A44.0125.4811.3713.8614.1111.62
DMPIDelMar Pharmaceuticals, Inc. Co20200108A178.26106.3857.2457.5249.1448.86
DMRCDigimarc Corporation20200108A46.6319.808.7210.1411.079.65
DMREDeltaShares S&P EM 100 & Manage20200108ETF38.81
DMRIDeltaShares S&P International M20200108ETF142.1345.5645.5645.560.000.00
DMRLDeltaShares S&P 500 Managed Ris20200108ETF56.4944.0144.0144.010.000.00
DMRMDeltaShares S&P 400 Managed Ris20200108ETF72.59104.2347.3747.3756.8656.86
DMRSDeltaShares S&P 600 Managed Ris20200108ETF49.6241.76-10.74-10.7452.5052.50
DMTKDermTech, Inc. Common Stock20200108A204.27249.42203.45196.8145.9752.61
DNKNDunkin' Brands Group, Inc.20200108A5.873.931.602.512.331.42
DNLWisdomTree Global ex-US Quality20200108ETF18.1012.469.069.003.403.45
DNLIDenali Therapeutics Inc. Common20200108A25.2316.833.102.6813.7314.15
DNNDenison Mines Corp20200108A57.6377.2362.3061.5214.9415.71
DNOVFT Cboe Vest U.S. Equity Deep B20200108ETF31.0016.5816.6116.61-0.03-0.03
DNOWNOW INC.20200108A9.389.375.005.044.374.33
DNRDenbury Resources, Inc.20200108A66.6658.0926.7429.3831.3328.71
DODiamond Offshore Drilling20200108A14.2613.554.835.138.718.41
DOCPHYSICIANS REALTY TRUST20200108A5.624.941.461.933.483.01
DOCUDocuSign, Inc. Common Stock20200108A7.3547.9347.3547.550.630.38
DOGProShares Short Dow3020200108ETF2.051.760.101.071.670.69
DOGSArrow Dogs of the World ETF20200108ETF111.96
DOGZDogness (International) Corpora20200108A622.00198.10198.10198.100.000.00
DOLWisdomTree International LargeC20200108ETF13.978.545.218.413.330.13
DOMODomo, Inc. Class B Common Stock20200108A28.2028.0613.8317.0914.2310.97
DONWisdomTree U.S. MidCap Dividend20200108ETF5.934.993.200.801.794.19
DOOWisdomTree international Divide20200108ETF15.438.588.588.580.000.00
DOOOBRP Inc. Common Subordinate Vot20200108A10.276.532.592.783.943.74
DOORMASONITE INTERNATIONAL CORP20200108A17.717.564.614.512.953.04
DORMDorman Products, Inc. New20200108A17.217.441.712.895.964.78
DOVDover Corporation20200108A4.932.540.160.142.382.40
DOWDow Inc.20200108A4.883.760.300.063.473.71
DOXAmdocs Limited20200108A5.892.670.881.061.791.61
DPHCDiamondPeak Holdings Corp. Clas20200108A60.9720.0419.2819.280.760.76
DPSTDirexion Daily Regional Banks B20200108ETF19.2713.64-1.75-0.0715.3913.70
DPWDPW Holdings, Inc.20200108A121.81126.27102.75111.3623.5114.91
DPZDomino's Pizza Inc.20200108A8.483.281.631.761.621.54
DRADDigirad Corporation20200108A451.74296.99216.38211.0080.6286.00
DREDuke Realty Corp.20200108A2.985.852.263.183.592.67
DRHDiamondRock Hospitality Company20200108A9.876.772.452.624.304.11
DRIDarden Restaurants, Inc.20200108A4.002.620.350.562.272.06
DRIODarioHealth Corp. Common Stock20200108A199.12197.33180.42180.4216.9116.91
DRIPDirexion Daily S&P Oil & Gas Ex20200108ETF21.7415.128.417.526.707.60
DRIVGlobal X Autonomous & Electric20200108ETF40.8350.5139.3939.3711.1211.14
DRNDirexion Daily Real Estate Bull20200108ETF39.8117.486.866.4710.6211.01
DRNADicerna Pharmaceuticals, Inc.20200108A26.7215.836.726.569.119.27
DRQDril-Quip, Inc.20200108A21.279.743.275.026.474.72
DRRXDurect Corp20200108A39.9432.7521.5620.6411.1912.11
DRSKAptus Defined Risk ETF20200108ETF18.2514.9715.5914.69-0.620.28
DRTTDIRTT Environmental Solutions L20200108A269.45172.71153.28153.6419.4319.07
DRVDirexion Daily Real Estate Bear20200108ETF39.3636.5635.3535.201.211.36
DRWWisdomTree Global ex-US Real Es20200108ETF18.3811.547.9611.263.580.28
DSDrive Shack Inc.20200108A29.3419.038.069.0910.989.95
DSEDuff & Phelps Select MLP and Mi20200108A27.7817.579.0411.208.506.34
DSGXDescartes Systems Group Inc20200108A10.176.14-0.580.446.725.70
DSIiShares MSCI KLD 400 Social ETF20200108ETF3.634.792.793.472.001.32
DSKEDaseke, Inc. Common Stock20200108A54.9132.8423.3223.599.519.25
DSLVVelocitySharesTM 3x Inverse Sil20200108ETF15.409.563.214.766.354.80
DSPGDSP Group Inc20200108A33.8716.86-0.72-0.9117.5917.78
DSSDocument Security Systems, Inc.20200108A458.98454.96433.72433.7421.2321.22
DSSIDiamond S Shipping Inc. Common20200108A24.7114.530.360.3714.1714.16
DSTLDistillate U.S. Fundamental Sta20200108ETF12.898.539.208.76-0.67-0.23
DSWLDeswell Industries Inc20200108A487.13392.67392.67392.670.000.00
DSXDiana Shipping, Inc.20200108A40.4830.9822.3022.148.688.84
DTDynatrace, Inc.20200108A13.667.924.093.833.834.10
DTDWisdomTree U.S. Total Dividend20200108ETF3.322.751.251.481.501.27
DTEDTE Energy Company20200108A4.173.512.381.911.131.60
DTEADAVIDsTEA Inc. Common Stock20200108A105.6794.34105.56102.56-11.22-8.22
DTECALPS Disruptive Technologies ET20200108ETF18.2210.32-37.58-5.8547.9016.17
DTHWisdomTree International High D20200108ETF17.297.426.336.441.090.98
DTILPrecision BioSciences, Inc. Com20200108A42.5922.918.327.9314.5914.98
DTNWisdomTree U.S. Dividend ex-Fin20200108ETF3.787.701.271.176.436.53
DTODB Crude Oil Double Short Excha20200108ETN234.80167.90105.24116.4662.6651.44
DTSSDatasea Inc. Common Stock20200108A174.13113.6055.35128.6258.25-15.02
DTULiPath US Treasury 2-year Bull E20200108ETF77.35
DTUSiPath US Treasury 2-year Bear E20200108ETF34.59
DTYLiPath US Treasury 10-year Bull20200108ETF20.290.360.360.360.000.00
DUGProShares UltraShort Oil & Gas20200108ETF8.035.311.233.074.092.24
DUKDuke Energy Corporation20200108A1.801.551.091.070.460.48
DURAVanEck Vectors Morningstar Dura20200108ETF9.859.079.079.070.000.00
DUSADavis Select U.S. Equity ETF20200108ETF35.7326.9522.7324.154.212.79
DUSLDirexion Daily Industrials Bull20200108ETF32.0022.7123.0423.39-0.33-0.68
DUSTDirexion Daily Gold Miners Inde20200108ETF16.5516.029.8810.536.145.48
DVADaVita Inc.20200108A3.822.180.590.871.591.31
DVAXDynavax Technologies Corporatio20200108A19.6516.502.201.9514.3014.55
DVDDover Motorsports20200108A84.7547.8727.4527.4520.4220.42
DVLUFirst Trust Dorsey Wright Momen20200108ETF24.3026.9226.9226.920.000.00
DVNDevon Energy Corporation20200108A4.043.210.911.072.302.13
DVOLFirst Trust Dorsey Wright Momen20200108ETF10.156.986.296.340.690.64
DVOPSource Dividend Opportunity ETF20200108ETF27.64
DVPDeep Value ETF20200108ETF27.128.405.687.122.721.28
DVYiShares Select Dividend ETF20200108ETF1.682.540.941.911.600.64
DVYAiShares Asia/Pacific Dividend E20200108ETF34.3324.2924.2924.290.000.00
DVYEiShares Emerging Markets Divide20200108ETF11.975.393.984.401.411.00
DWASInvesco DWA SmallCap Momentum E20200108ETF15.5611.8110.0410.771.771.04
DWATArrow Investments Trust Arrow D20200108ETF446.87329.48329.48329.480.000.00
DWAWAdvisorShares Dorsey Wright FSM20200108ETF458.58255.97255.97255.970.000.00
DWCRArrow DWA Country Rotation ETF20200108ETF88.07
DWEQAdvisorShares Dorsey Wright Alp20200108ETF222.88117.79117.79117.790.000.00
DWFISPDR Dorsey Wright Fixed Income20200108ETF8.798.888.738.730.140.14
DWLDDavis Select Worldwide ETF20200108ETF35.8923.3623.2622.560.100.81
DWMWisdomTree International Equity20200108ETF14.479.168.988.400.180.76
DWMCAdvisorShares Dorsey Wright Mic20200108ETF209.37143.09143.09143.090.000.00
DWMFWisdomTree International Multif20200108ETF19.2714.4312.5912.791.831.64
DWPPFirst Trust Dorsey Wright Peopl20200108ETF36.9528.2528.1528.060.100.19
DWSHAdvisorShares Dorsey Wright Sho20200108ETF40.5317.5917.5317.500.070.09
DWSNDawson Geophysical Company New20200108A132.7685.0469.2067.3615.8317.68
DWUSAdvisorShares Dorsey Wright FSM20200108ETF297.48
DWXSPDR S&P International Dividend20200108ETF8.075.374.164.791.200.58
DXDynex Capital, Inc.20200108A8.704.881.371.713.513.17
DXCDXC Technology Company20200108A5.564.480.701.003.783.48
DXCMDexCom, Inc.20200108A13.479.875.195.864.684.01
DXDProShares UltraShort Dow 3020200108ETF4.514.312.152.402.151.91
DXGEWisdomTree Germany Hedged Equit20200108ETF60.8127.5228.0728.07-0.55-0.55
DXJWisdomTree Japan Hedged Equity20200108ETF1.932.08-0.620.462.691.62
DXJSWisdomTree Japan Hedged SmallCa20200108ETF64.9926.4726.4726.470.000.00
DXLGDestination XL Group, Inc.20200108A233.77128.18111.97112.1016.2116.08
DXPEDXP Enterprises Inc20200108A42.8227.0610.9815.2716.0811.79
DXYNDixie Group Inc20200108A184.79213.02175.79193.7837.2319.24
DYDycom Industries, Inc.20200108A18.897.542.342.455.205.09
DYAIDyadic International, Inc.20200108A126.2565.2246.8648.9718.3616.25
DYLSWisdomTree Dynamic Long/Short U20200108ETF18.7117.82-0.62-23.6118.4541.43
DYNFBlackRock U.S. Equity Factor Ro20200108ETF8.585.264.014.411.260.85
DYNTDynatronics Corp20200108A223.05175.6964.65111.88111.0863.91
DZKDirexion Daily Developed Market20200108ETF19.7710.592.675.247.925.35
DZSIDASAN Zhone Solutions, Inc20200108A58.2546.3839.2835.717.1010.67
DZZDB Gold Double Short ETN due Fe20200108ETN364.08217.70210.42208.577.289.13
EAElectronic Arts Inc20200108A3.633.570.931.242.632.32
EAFGrafTech International Ltd.20200108A9.236.571.602.264.974.32
EAGGiShares ESG US Aggregate Bond E20200108ETF4.856.766.846.80-0.09-0.04
EARNELLINGTON RESIDENTIAL MORTGAGE20200108A24.5718.639.148.479.4910.16
EARSAuris Medical Holding Ltd. Comm20200108A128.63102.9777.1875.7325.8027.24
EASGXtrackers MSCI EAFE ESG Leaders20200108ETF28.4415.283.033.0312.2512.25
EASIAmplify EASI Tactical Growth ET20200108ETF22.358.61-8.798.6117.400.00
EASTEASTSIDE DISTILLING , INC.20200108A748.16454.74373.46372.8381.2881.91
EATBrinker International, Inc.20200108A8.053.76-0.09-0.173.853.93
EBEventbrite, Inc. Class A Common20200108A16.6711.324.393.406.947.92
EBAYeBay Inc20200108A2.835.291.801.423.493.88
EBFEnnis, Inc.20200108A14.659.711.562.678.157.04
EBIXEbix Inc20200108A16.179.402.343.107.066.30
EBIZGlobal X E-commerce ETF20200108ETF32.8820.9722.9020.97-1.930.00
EBMTEagle Bancorp Montana, Inc20200108A119.26141.64129.02128.8412.6212.80
EBNDSPDR Bloomberg Barclays Emergin20200108ETF4.862.982.492.660.490.32
EBSEmergent Biosolutions, Inc.20200108A16.748.501.251.517.256.99
EBSBMeridian Bancorp, Inc.20200108A14.5024.37-0.851.0325.2223.35
EBTCEnterprise Bancorp Inc.20200108A190.0397.6876.2082.4121.4815.27
ECHiShares MSCI Chile ETF20200108ETF8.0111.189.499.651.691.54
ECHOEcho Global Logistics, Inc.20200108A14.317.551.801.895.755.66
ECLEcolab, Inc.20200108A4.522.640.470.592.172.05
ECLNFirst Trust EIP Carbon Impact E20200108ETF13.44
ECNSiShares MSCI China Small-Cap ET20200108ETF90.5165.4775.8873.32-10.41-7.85
ECOLUS Ecology, Inc.20200108A18.639.870.271.629.598.24
ECOMCHANNELADVISOR CORPORATION20200108A26.8419.456.809.9512.659.50
ECONColumbia Emerging Markets Consu20200108ETF16.1611.8811.4910.530.401.35
ECORelectroCore, Inc. Common Stock20200108A234.66153.0582.6395.1470.4257.91
ECOWPacer Emerging Markets Cash Cow20200108ETF51.52
ECPGEncore Capital Group, Inc.20200108A19.4913.782.602.8911.1810.89
ECTECA Marcellus Trust 1 Interest20200108A459.55377.00-182.67-213.73559.66590.73
EDConsolidated Edison, Inc.20200108A2.422.040.820.941.221.10
EDCDirexion Daily Emerging Markets20200108ETF5.724.011.621.522.402.50
EDENiShares MSCI Denmark ETF20200108ETF22.0210.3710.1310.660.24-0.29
EDITEditas Medicine, Inc. Common St20200108A16.4612.613.906.518.716.10
EDIVSPDR S&P Emerging Markets Divid20200108ETF27.9419.7218.7718.640.961.08
EDNTEdison Nation, Inc. Common Stoc20200108A188.53104.9966.9666.9638.0338.03
EDOGALPS Emerging Sector Dividend D20200108ETF38.6243.4042.1042.101.311.31
EDOWFirst Trust Dow 30 Equal Weight20200108ETF21.1515.7915.8115.81-0.01-0.02
EDRYEuroDry Ltd. Common Shares20200108A742.57515.33502.75502.7512.5812.58
EDSAEdesa Biotech, Inc. Common Shar20200108A170.58139.17123.79127.9315.3810.50
EDUCEducational Development Corp20200108A236.79176.01138.29138.2937.7137.71
EDVVanguard World Funds Extended D20200108ETF6.325.302.192.553.112.76
EDZDirexion Daily Emerging Markets20200108ETF3.363.28-0.28-0.183.563.46
EEEl Paso Electric Company20200108A3.312.543.061.65-0.520.89
EEFTEuronet Worldwide Inc20200108A9.504.663.003.282.001.77
EELVInvesco S&P Emerging Markets Lo20200108ETF48.4029.4229.9629.90-0.54-0.48
EEMiShares MSCI Emerging Markets E20200108ETF2.233.331.922.101.411.24
EEMAiShares MSCI Emerging Markets A20200108ETF25.0323.8019.1219.044.684.76
EEMDAAM S&P Emerging Markets High D20200108ETF102.8131.4331.9931.43-0.560.00
EEMOInvesco S&P Emerging Markets Mo20200108ETF79.7120.4120.4120.410.000.00
EEMSiShares MSCI Emerging Markets S20200108ETF32.6823.5522.2522.441.301.11
EEMViShares Edge MSCI Min Vol Emerg20200108ETF3.341.711.251.430.460.28
EEMXSPDR MSCI Emerging Markets Foss20200108ETF40.7328.2228.2228.220.000.00
EESWisdomTree U.S. SmallCap Fund20200108ETF12.227.468.749.11-1.28-1.65
EETProShares Ultra MSCI Emerging M20200108ETF43.3319.6318.3317.901.301.73
EEVProShares Trust UltraShort MSCI20200108ETF4.633.261.141.052.122.21
EEXEmerald Holding, Inc.20200108A33.7315.4010.1311.705.283.71
EFAiShares MSCI EAFE ETF20200108ETF1.441.520.480.621.040.91
EFADProShares MSCI EAFE Dividend Gr20200108ETF10.802.882.502.570.370.31
EFASGlobal X MSCI SuperDividend EAF20200108ETF58.6538.75-0.76-0.7639.5139.51
EFAViShares Edge MSCI Min Vol EAFE20200108ETF1.401.661.972.10-0.30-0.44
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200108ETF32.1616.125.756.0910.3610.03
EFCEllington Financial Inc. Common20200108A6.285.101.701.273.403.83
EFGiShares MSCI EAFE Growth ETF20200108ETF11.348.107.087.741.030.36
EFNLiShares MSCI Finland ETF20200108ETF56.1745.2445.2045.150.040.09
EFOProShares Ultra MSCI EAFE20200108ETF96.4570.6730.4018.7940.2751.88
EFOIEnergy Focus, Inc.20200108A114.17221.91138.28142.0983.6379.82
EFSCEnterprise Financial Services C20200108A20.727.413.244.304.173.11
EFUProShares Trust UltraShort MSCI20200108ETF68.3813.43-21.40-12.7634.8226.19
EFViShares MSCI EAFE Value ETF20200108ETF2.144.343.303.831.060.53
EFXEquifax, Incorporated20200108A5.152.850.600.942.261.92
EFZProShares Trust Short MSCI EAFE20200108ETF14.488.595.436.243.162.34
EGANeGain Corporation20200108A37.9233.58-6.432.8140.0130.77
EGBNEagle Bancorp Inc20200108A18.048.253.042.475.215.78
EGHT8x8, Inc. Common Stock20200108A11.357.422.133.775.293.65
EGLEEagle Bulk Shipping Inc.20200108A37.6924.8415.4016.049.438.80
EGOEldorado Gold Corporation20200108A12.6910.822.123.318.697.50
EGOVNIC Inc20200108A13.7315.460.911.1214.5514.34
EGPEastGroup Properties Inc.20200108A10.744.720.681.514.043.20
EGPTVanEck Vectors Egypt Index ETF20200108ETF73.1962.3253.3861.088.941.25
EGRXEagle Pharmaceuticals, Inc.20200108A25.0826.863.3019.9723.566.88
EGYVaalco Energy, Inc.20200108A61.3853.2930.7531.3622.5421.93
EHCEncompass Health Corporation Co20200108A5.735.332.973.532.361.80
EHTHeHealth, Inc.20200108A19.866.601.551.335.055.27
EIDOiShares MSCI Indonesia ETF20200108ETF4.083.751.131.812.631.95
EIDXEidos Therapeutics, Inc. Common20200108A135.8837.0019.2320.3517.7716.65
EIGEmployers Holdings, Inc.20200108A17.367.812.322.195.485.62
EIGIEndurance International Group H20200108A23.4818.471.443.9017.0314.58
EIGREiger BioPharmaceuticals, Inc.20200108A42.3824.1510.0411.0314.1113.12
EINCVanEck Vectors Energy Income ET20200108ETF81.0037.801.7311.6236.0726.18
EIRLiShares MSCI Ireland ETF20200108ETF25.008.827.867.860.960.96
EISiShares MSCI Israel ETF20200108ETF62.3110.928.738.842.192.08
EIXEdison International20200108A3.903.463.643.72-0.18-0.27
EJANInnovator MSCI Emerging Markets20200108ETF53.1622.3519.7521.772.600.58
EJULInnovator MSCI Emerging Markets20200108ETF28.9717.0712.2912.294.784.78
EKARIdeanomics NextGen Vehicles and20200108ETF29.8312.5212.5212.520.000.00
EKSOEkso Bionics Holdings, Inc. Com20200108A82.1593.2661.9159.6931.3533.57
ELAEnvela Corporation20200108A228.29120.00126.56126.56-6.57-6.57
ELANElanco Animal Health Incorporat20200108A5.513.071.522.261.550.81
ELDWisdomTree Emerging Markets Loc20200108ETF29.4418.6618.0018.640.660.02
ELFe.l.f. Beauty, Inc.20200108A12.197.211.322.615.884.59
ELGXEndologix Inc20200108A100.8668.4033.1225.8535.2742.55
ELLOEllomay Capital LTD20200108A132.91611.46-49.12-41.65660.59653.12
ELMDElectromed, Inc.20200108A149.1761.5245.4644.5016.0517.02
ELOXEloxx Pharmaceuticals, Inc. Com20200108A79.5943.0719.7921.4223.2821.65
ELSEquity Lifestyle Properties, In20200108A5.833.340.170.643.182.70
ELSEElectro-Sensors Inc20200108A359.11246.33246.33246.330.000.00
ELTKEltek Ltd20200108A150.2888.9567.4671.0121.4917.94
ELVTElevate Credit, Inc.20200108A31.3515.6711.8015.813.87-0.14
ELYCallaway Golf Company20200108A8.114.682.542.722.141.96
EMAGVanEck Vectors Emerging Markets20200108ETF166.83129.30129.26129.260.040.04
EMANeMagin Corporation20200108A175.87108.6889.7789.1418.9119.54
EMBiShares J.P. Morgan USD Emergin20200108ETF0.900.980.680.750.300.24
EMBHiShares Interest Rate Hedged Em20200108ETF36.947.167.207.20-0.04-0.04
EMCBWisdomTree Emerging Markets Cor20200108ETF32.2011.936.296.295.645.64
EMCFEmclaire Financial Corp20200108A559.33
EMCGWisdomTree Emerging Markets Con20200108ETF69.7622.4620.4321.082.041.38
EMDVProShares MSCI Emerging Markets20200108ETF31.8616.353.3715.5712.980.78
EMEEMCOR Group, Inc.20200108A10.786.032.222.653.823.38
EMFMGlobal X MSCI Next Emerging & F20200108ETF34.5029.5427.8027.801.741.74
EMGFiShares Edge MSCI Multifactor E20200108ETF20.4511.749.6610.682.081.06
EMHYiShares J.P. Morgan EM High Yie20200108ETF4.954.743.313.461.431.28
EMIFiShares Emerging Markets Infras20200108ETF56.9653.6630.6230.6223.0323.03
EMIHXtrackers Emerging Markets Bond20200108ETF51.8562.3062.3062.300.000.00
EMKREmcore Corp20200108A69.5656.6436.0335.5120.6121.13
EMLEastern Company20200108A188.9666.7757.2761.859.504.92
EMLCVanEck Vectors J.P. Morgan EM L20200108ETF2.949.478.188.421.291.05
EMLPFirst Trust North American Ener20200108ETF4.582.921.552.431.370.49
EMMFWisdomTree Emerging Markets Mul20200108ETF65.0338.0738.0738.070.000.00
EMMSEmmis Communications Corp20200108A122.2996.8761.8365.5435.0431.34
EMNEastman Chemical Company20200108A6.374.76-0.432.415.192.34
EMNTPIMCO Enhanced Short Maturity A20200108ETF2.041.411.411.410.000.00
EMPEntergy Mississippi, LLC First20200108A9.5010.649.439.431.211.21
EMQQEMQQ The Emerging Markets Inter20200108ETF13.248.618.138.280.480.33
EMREmerson Electric Co.20200108A2.642.720.650.542.082.18
EMSGXtrackers MSCI Emerging Markets20200108ETF32.1117.5217.3817.520.140.00
EMSHProShares Short Term USD Emergi20200108ETF54.1452.6748.9652.673.710.00
EMTLSPDR DoubleLine Emerging Market20200108ETF22.4716.2316.2316.230.000.00
EMTYProShares Decline of the Retail20200108ETF13.6112.8610.848.842.024.02
EMXEMX Royalty Corporation20200108A69.96134.82162.32123.79-27.5011.03
EMXCiShares MSCI Emerging Markets e20200108ETF30.9121.6417.8612.853.788.79
ENBEnbridge, Inc20200108A2.562.081.141.030.941.05
ENBLENABLE MIDSTREAM PARTNERS, LP20200108A10.389.351.850.507.508.87
ENDPEndo International plc20200108A22.9720.504.726.8015.7813.69
ENFRAlerian Energy Infrastructure E20200108ETF31.7334.6734.8834.90-0.22-0.24
ENGENGlobal Corp20200108A297.50205.61140.4197.1365.20108.49
ENLCENLINK MIDSTREAM, LLC20200108A17.5017.238.478.538.768.70
ENLVEnlivex Therapeutics Ltd. Ordin20200108A416.11304.27303.88303.880.390.39
ENOBEnochian Biosciences Inc. Commo20200108A111.82268.6343.4492.91225.19175.72
ENORiShares MSCI Norway ETF20200108ETF32.8818.2013.1621.975.04-3.78
ENPHEnphase Energy, Inc.20200108A8.639.577.407.222.172.35
ENREnergizer Holdings, Inc20200108A8.804.562.513.052.051.52
ENSEnerSys, Inc.20200108A13.165.951.391.604.564.35
ENSGThe Ensign Group, Inc.20200108A11.5814.541.582.9212.9611.66
ENSVEnservco Corp.20200108A242.88211.09157.96168.2353.1342.87
ENTGlobal Eagle Entertainment Inc.20200108A52.31185.3983.4983.50101.90101.89
ENTAEnanta Pharmaceuticals, Inc20200108A28.2811.533.815.407.726.13
ENTGEntegris Inc20200108A7.213.582.693.950.89-0.37
ENTRERShares Entrepreneur 30 ETF20200108ETF26.0222.7022.5322.530.170.17
ENTXEntera Bio Ltd. Ordinary Shares20200108A439.25318.48-309.95-309.95628.43628.43
ENVENVESTNET, INC.20200108A9.535.510.010.405.505.11
ENVAEnova International, Inc.20200108A16.609.122.461.196.657.93
ENZEnzo Biochem, Inc.20200108A61.8141.5033.0433.768.467.73
ENZLiShares Trust iShares MSCI New20200108ETF34.7937.2030.4038.116.80-0.90
EOGEOG Resources, Inc.20200108A4.262.931.571.781.361.15
EOLSEvolus, Inc. Common Stock20200108A40.3731.2520.0517.5911.2013.66
EPACEnerpac Tool Group Corp.20200108A11.404.560.160.724.403.84
EPAMEPAM SYSTEMS, INC.20200108A18.356.973.594.013.392.96
EPAYBottomline Technologies Inc20200108A12.178.481.974.776.513.73
EPCEdgewell Personal Care Company20200108A11.266.560.911.625.654.94
EPDEnterprise Products Partners L.20200108A3.573.321.751.741.571.58
EPHEiShares MSCI Philippines ETF20200108ETF9.725.404.244.551.160.85
EPIWisdomTree India Earnings Fund20200108ETF4.073.201.001.062.202.14
EPIXESSA Pharma Inc. Common Stock20200108A167.22253.12261.77260.63-8.65-7.51
EPMEvolution Petroleum Corporation20200108A45.9048.9711.2110.2137.7738.76
EPOLiShares MSCI Poland ETF20200108ETF5.165.922.363.043.572.88
EPPiShares MSCI Pacific ex Japan E20200108ETF2.262.691.151.691.551.01
EPREPR Properties20200108A7.172.860.931.361.931.50
EPRFInnovator S&P Investment Grade20200108ETF19.9912.3912.3912.390.000.00
EPRTEssential Properties Realty Tru20200108A10.443.883.673.160.210.72
EPSWisdomTree U.S. LargeCap Fund20200108ETF10.914.954.224.480.720.47
EPSNEpsilon Energy Ltd.20200108A593.08245.41192.69195.7152.7249.71
EPUiShares MSCI Peru ETF20200108ETF22.1213.0612.2712.340.790.72
EPVProShares UltraShort FTSE Europ20200108ETF19.1219.7212.9913.176.736.54
EPZMEpizyme, Inc20200108A16.5731.47-4.68-1.7036.1633.17
EQEquillium, Inc. Common Stock20200108A357.20200.77113.95129.9586.8270.82
EQALInvesco Russell 1000 Equal Weig20200108ETF6.058.524.944.853.583.67
EQBKEquity Bancshares, Inc. Class A20200108A95.1042.0311.2217.7630.8124.27
EQCEquity Commonwealth20200108A7.503.911.091.492.822.43
EQHEquitable Holdings, Inc.20200108A4.208.192.652.225.545.99
EQIXEquinix, Inc. Common Stock REIT20200108A13.806.133.043.483.092.65
EQLALPS Equal Sector Weight ETF20200108ETF12.085.593.022.672.572.93
EQMEQM Midstream Partners, LP20200108A14.246.821.512.105.304.71
EQREquity Residential20200108A3.121.841.060.760.781.08
EQRRProShares Equities for Rising R20200108ETF11.4111.5225.3323.03-13.81-11.51
EQSEquus Total Return, Inc.20200108A597.70247.95202.80202.8045.1445.14
EQTEQT CORP20200108A10.918.061.993.185.804.88
EQWLInvesco S&P 100 Equal Weight ET20200108ETF24.448.557.138.551.420.00
EQXEquinox Gold Corp.20200108A26.6726.1033.0316.90-6.939.20
ERAERA GROUP INC.20200108A44.0018.328.208.6910.129.63
ERFEnerplus Corporation20200108A14.7013.444.865.338.468.09
ERIEldorado Resorts, Inc20200108A8.556.734.955.221.781.51
ERIEErie Indemnity Co20200108A29.2111.004.705.476.305.54
ERIIEnergy Recovery, Inc.20200108A15.3414.94-0.180.7215.1214.22
ERMEquityCompass Risk Manager ETF20200108ETF39.7378.1348.0148.0130.1230.12
EROSEROS INTERNATIONAL PLC20200108A27.1230.8812.7215.6018.1615.30
ERSXERShares Non-US Small Cap ETF20200108ETF66.6934.2534.2534.250.000.00
ERUSiShares MSCI Russia ETF20200108ETF6.163.720.811.092.922.64
ERXDirexion Daily Energy Bull 2X S20200108ETF5.826.142.392.273.763.87
ERYDirexion Daily Energy Bear 2X S20200108ETF6.714.040.030.164.013.88
ESEversource Energy20200108A3.391.850.440.601.411.25
ESBKElmira Savings Bank Elmira NY20200108A174.1498.4363.1273.7835.3124.65
ESCAEscalade Inc20200108A184.70136.05117.44119.4218.6116.63
ESEESCO Technologies, Inc.20200108A16.296.642.782.953.863.69
ESEAEuroseas Ltd.(Marshall Islands)20200108A279.07253.36252.87252.870.490.49
ESGFlexShares Trust FlexShares STO20200108ETF5.1013.203.184.0310.029.17
ESGDiShares Trust iShares ESG MSCI20200108ETF10.696.836.306.570.530.26
ESGEiShares, Inc. iShares ESG MSCI20200108ETF11.646.314.635.401.670.91
ESGGFlexShares STOXX Global ESG Imp20200108ETF127.84
ESGNColumbia Sustainable Internatio20200108ETF106.4029.2429.2429.240.000.00
ESGREnstar Group20200108A86.3947.1132.9238.9514.058.00
ESGSColumbia Sustainable U.S. Equit20200108ETF34.5311.4011.4011.400.000.00
ESGUiShares Trust iShares ESG MSCI20200108ETF5.033.012.442.900.560.11
ESGVVanguard ESG U.S. Stock ETF20200108ETF4.600.570.240.250.330.33
ESIElement Solutions Inc.20200108A9.136.691.881.934.814.76
ESLTElbit Systems Ltd20200108A23.5013.789.899.643.894.13
ESMLiShares ESG MSCI USA Small-Cap20200108ETF12.4913.0111.1311.611.881.41
ESNTEssent Group LTD20200108A7.604.211.611.572.602.64
ESPEspey Mfg. & Electronics Corp20200108A203.2567.4616.0114.5351.4552.93
ESPOVanEck Vectors Video Gaming and20200108ETF15.217.0915.9010.27-8.80-3.18
ESPREsperion Therapeutics, Inc.20200108A25.0812.637.477.825.164.81
ESQEsquire Financial Holdings, Inc20200108A399.8754.9821.1839.3033.8015.69
ESRTEMPIRE STATE REALTY TRUST, INC.20200108A7.565.582.242.423.343.16
ESSEssex Property Trust, Inc20200108A7.173.611.952.001.661.61
ESSAESSA Bancorp, Inc.20200108A115.1758.0458.2459.58-0.20-1.54
ESTAEstablishment Labs Holdings Inc20200108A46.3921.444.106.4517.3414.99
ESTCElastic N.V.20200108A11.606.202.833.293.382.92
ESTEEarthstone Energy Inc. Class A20200108A43.8326.932.666.1124.2720.82
ESXBCommunity Bankers Trust Corpora20200108A75.13113.95105.42106.318.537.63
ETEnergy Transfer LP Common Units20200108A7.455.321.472.023.853.31
ETFCE*Trade Financial Corporation20200108A3.303.361.031.562.341.81
ETHEthan Allen Interiors Inc20200108A12.039.511.391.308.128.21
ETHOETF Managers Trust New Issue20200108ETF21.5024.22-17.77-14.5641.9938.78
ETMEntercom Communications20200108A22.6525.0111.7112.8213.2912.18
ETNEaton Corporation, plc Ordinary20200108A3.632.98-0.49-0.263.473.25
ETNB89bio, Inc. Common Stock20200108A222.3998.6962.4382.3836.2616.31
ETONEton Pharmaceutcials, Inc. Comm20200108A78.8744.6320.9124.1523.7220.49
ETREntergy Corporation20200108A3.343.051.502.091.540.96
ETRNEquitrans Midstream Corporation20200108A8.385.160.982.274.182.88
ETSYEtsy, Inc.20200108A6.143.400.491.272.912.13
ETTXEntasis Therapeutics Holdings I20200108A296.93139.88145.88145.73-6.00-5.86
EUDGWisdomTree Europe Quality Divid20200108ETF38.9327.7227.7227.720.000.00
EUDVProShares MSCI Europe Dividend20200108ETF32.2926.6027.0527.05-0.45-0.45
EUFNiShares MSCI Europe Financials20200108ETF5.224.432.111.512.322.93
EUMProShares Trust Short MSCI Emer20200108ETF5.965.970.241.385.734.59
EUMFWisdomTree Europe Multifactor F20200108ETF79.9377.74101.1077.74-23.350.00
EUMViShares Edge MSCI Min Vol Europ20200108ETF17.0016.4716.6916.69-0.22-0.22
EURLDirexion Daily FTSE Europe Bull20200108ETF13.437.396.616.730.780.66
EURNEURONAV NV20200108A7.946.811.511.775.285.04
EURZXtrackers Eurozone Equity ETF20200108ETF93.7416.4116.4116.410.000.00
EUSAiShares MSCI USA Equal Weighted20200108ETF9.7414.318.078.816.245.50
EUSCWisdomTree Europe Hedged SmallC20200108ETF45.3214.2413.8513.850.390.39
EVEaton Vance Corp.20200108A7.364.152.492.411.661.75
EVAEnviva Partners, LP20200108A23.0616.5111.5613.264.963.25
EVBGEverbridge, Inc. Common Stock20200108A17.457.693.123.494.564.19
EVBNEvans Bancorp Inc20200108A72.5136.2448.1445.60-11.90-9.36
EVCEntravision Communication20200108A42.6426.5520.3822.576.173.98
EVEREverQuote, Inc. Class A Common20200108A41.9226.0512.5914.1113.4611.95
EVFMEvofem Biosciences, Inc. Common20200108A99.15211.6792.2277.30119.45134.37
EVGNEVOGENE LTD.20200108A860.72597.35504.19507.1793.1690.18
EVHEvolent Health, Inc Class A Com20200108A15.258.471.101.957.366.52
EVIEVI Industries, Inc.20200108A178.22178.23166.30167.0511.9311.18
EVKEver-Glory International Group,20200108A936.99619.97619.97619.970.000.00
EVLOEvelo Biosciences, Inc. Common20200108A169.8891.2934.1542.8557.1548.44
EVOKEvoke Pharma, Inc.20200108A134.6979.7347.3849.9032.3629.83
EVOLEvolving Systems, Inc.20200108A286.73212.18253.71253.61-41.52-41.43
EVOPEVO Payments, Inc. Class A Comm20200108A24.9212.811.661.3611.1511.45
EVREvercore Inc.20200108A9.065.051.491.583.563.47
EVRGEvergy, Inc.20200108A5.321.780.620.241.161.55
EVRIEveri Holdings Inc20200108A11.626.410.630.455.785.97
EVSIEnvision Solar International, I20200108A242.66196.92155.53166.0241.3930.89
EVTCEVERTEC, INC.20200108A13.565.473.393.382.082.09
EWEdwards Lifesciences Corp20200108A5.773.712.262.291.451.42
EWAiShares MSCI Australia ETF20200108ETF4.403.301.371.601.931.70
EWBCEast-West Bancorp Inc20200108A6.334.141.021.173.112.96
EWCiShares MSCI Canada ETF20200108ETF3.342.751.031.371.711.37
EWCOInvesco Exchange-Traded Fund Tr20200108ETF23.2714.3514.2214.230.130.12
EWDiShares MSCI Sweden ETF20200108ETF6.213.45-0.200.343.643.11
EWGiShares MSCI Germany ETF20200108ETF3.403.600.050.363.553.24
EWGSiShares MSCI Germany Small-Cap20200108ETF14.2949.9949.9949.990.000.00
EWHiShares MSCI Hong Kong ETF20200108ETF4.144.152.212.631.951.52
EWIiShares MSCI Italy ETF20200108ETF3.4610.53-1.99-1.3912.5211.96
EWJiShares MSCI Japan ETF20200108ETF1.681.38-0.170.111.551.27
EWJEiShares MSCI Japan Equal Weight20200108ETF14.984.984.984.980.000.00
EWJViShares MSCI Japan Value ETF20200108ETF15.6733.824.624.6229.1929.19
EWKiShares MSCI Belgium ETF20200108ETF19.5612.596.220.376.3812.22
EWLiShares MSCI Switzerland ETF20200108ETF2.522.661.751.770.910.89
EWMiShares MSCI Malaysia ETF20200108ETF4.214.372.462.331.912.04
EWMCInvesco S&P MidCap 400 Equal We20200108ETF17.4212.9112.7512.780.160.13
EWNiShares MSCI Netherlands ETF20200108ETF3.662.530.941.061.601.48
EWOiShares MSCI Austria ETF20200108ETF28.3520.7526.7326.93-5.98-6.18
EWPiShares MSCI Spain ETF20200108ETF3.493.852.622.721.231.13
EWQiShares MSCI France ETF20200108ETF3.084.361.171.743.202.63
EWREInvesco S&P 500 Equal Weight Re20200108ETF13.126.566.586.58-0.02-0.02
EWSiShares MSCI Singapore ETF20200108ETF4.184.002.141.581.862.41
EWSCInvesco S&P SmallCap 600 Equal20200108ETF30.8116.086.436.919.659.17
EWTiShares MSCI Taiwan ETF20200108ETF2.472.180.300.551.881.63
EWUiShares MSCI United Kingdom ETF20200108ETF2.952.770.740.782.031.99
EWUSiShares MSCI United Kingdom Sma20200108ETF28.0116.3715.7515.800.620.56
EWVProShares Trust UltraShort MSCI20200108ETF35.5425.0119.2819.395.735.61
EWWiShares MSCI Mexico ETF20200108ETF2.383.391.902.131.501.26
EWXSPDR S&P Emerging Markets Small20200108ETF13.904.954.054.560.910.39
EWYiShares MSCI South Korea ETF20200108ETF1.631.850.050.401.811.45
EWZiShares MSCI Brazil ETF20200108ETF2.122.280.320.391.961.89
EWZSiShares MSCI Brazil Small-Cap E20200108ETF23.289.134.074.265.064.87
EXASExact Sciences Corp20200108A8.375.410.061.125.364.29
EXCExelon Corporation20200108A2.244.412.301.722.122.70
EXELExelixis Inc20200108A5.786.361.682.074.684.30
EXFOEXFO INC.20200108A67.0685.8028.0124.2857.7961.52
EXIiShares Global Industrials ETF20200108ETF21.3113.9013.2813.290.620.61
EXKEndeavour Silver Corp.20200108A44.6939.9315.4818.6424.4321.26
EXLSExlService Holdings, Inc.20200108A23.7910.775.945.464.835.31
EXPEagle Materials, Inc.20200108A10.525.450.931.524.523.92
EXPCExperience Investment Corp. Cla20200108A111.5154.6554.6554.650.000.00
EXPDExpeditors International of Was20200108A5.037.70-1.39-1.379.089.07
EXPEExpedia Group, Inc. Common Stoc20200108A3.532.570.29-0.282.282.85
EXPIeXp World Holdings, Inc. Common20200108A40.0533.657.057.2026.6026.46
EXPOExponent Inc20200108A12.156.821.090.955.735.87
EXPRExpress, Inc.20200108A20.3022.4412.1813.3910.279.07
EXRExtra Space Storage, Inc.20200108A5.022.610.300.662.311.95
EXTNExterran Corporation20200108A44.3920.624.044.2316.5816.39
EXTRExtreme Networks20200108A13.8923.0514.9515.108.107.97
EYENational Vision Holdings, Inc.20200108A13.635.542.652.912.892.62
EYEGEyegate Pharmaceuticals, Inc. C20200108A97.7072.7054.1043.0618.6029.64
EYENEyenovia, Inc. Common Stock20200108A289.46177.95147.53155.3330.4222.62
EYESSecond Sight Medical Products,20200108A160.90128.01104.28107.0423.7320.97
EYLDCambria Emerging Shareholder Yi20200108ETF63.8453.9435.1235.1218.8318.83
EYPTEyePoint Pharmaceuticals, Inc.20200108A77.6861.1737.6843.5923.4917.57
EZAiShares MSCI South Africa ETF20200108ETF5.603.101.611.931.491.18
EZJProShares Ultra MSCI Japan20200108ETF36.5320.3215.1415.145.185.18
EZMWisdomTree U.S. MidCap Fund20200108ETF7.844.193.413.800.770.39
EZPWEzcorp Inc20200108A16.8813.85-4.13-3.8317.9817.68
EZUiShare MSCI Eurozone ETF of ISH20200108ETF2.392.350.670.931.691.43
FFord Motor Company20200108A10.837.922.132.475.795.44
FAARFirst Trust Alternative Absolut20200108ETF33.7723.8824.3023.32-0.420.56
FABFirst Trust Multi Cap Value Alp20200108ETF28.7815.5713.3213.292.242.28
FADFirst Trust Multi Cap Growth Al20200108ETF28.8714.8512.6012.612.242.24
FAFFirst American Financial Corpor20200108A5.452.770.871.071.901.70
FALNiShares Fallen Angels USD Bond20200108ETF13.719.386.336.553.052.83
FAMIFarmmi, Inc.20200108A420.74208.84125.70147.9683.1560.89
FANFirst Trust Global Wind Energy20200108ETF19.9913.4513.5913.82-0.14-0.37
FANGDiamondback Energy, Inc.20200108A5.994.320.891.243.433.08
FARMFarmer Bros Co20200108A54.0550.3722.9423.4427.4427.49
FAROFaro Technologies Inc20200108A29.0514.012.102.5711.9111.44
FASDirexion Daily Financial Bull 320200108ETF6.956.51-0.98-1.357.497.86
FASTFastenal Co20200108A3.037.98-1.77-1.579.769.58
FATFAT Brands Inc. Common Stock20200108A609.71193.32187.33181.456.0011.88
FATEFate Therapeutics, Inc.20200108A19.1113.996.435.817.578.18
FAUGFT Cboe Vest U.S. Equity Buffer20200108ETF25.6013.941.793.3712.1510.56
FAUSFirst Trust Australia AlphaDEX20200108ETF3.201.961.961.960.000.00
FAZDirexion Daily Financial Bear 320200108ETF8.837.160.840.726.326.43
FBFacebook, Inc. Class A20200108A1.601.510.250.471.261.04
FBCFlagstar Bancorp, Inc. New20200108A7.625.612.263.833.361.79
FBGXUBS AG FI Enhanced Large Cap Gr20200108ETN50.0837.2133.6733.483.543.73
FBHSFORTUNE BRANDS HOME & SECURITY,20200108A4.103.011.011.091.991.91
FBIOFortress Biotech, Inc.20200108A88.4368.1539.2342.3328.9225.82
FBIZFirst Business Financial Servic20200108A118.6167.0933.8537.2533.2529.85
FBKFB Financial Corporation20200108A26.139.245.555.633.703.61
FBMFoundation Building Materials,20200108A13.055.852.732.413.123.44
FBMSFirst Bancshares, Inc.20200108A32.4018.388.158.7910.239.59
FBNCFirst Bancorp/NC20200108A20.4836.3817.8918.3118.4918.07
FBNDFidelity Total Bond ETF20200108ETF3.092.514.033.65-1.52-1.14
FBPFirst BanCorp.20200108A10.0417.1513.0013.754.183.43
FBSSFauquier Bankshares Inc20200108A261.01102.23-70.71-61.88172.94164.11
FBTFirst Trust NYSE Arca Biotechno20200108ETF7.654.233.063.231.171.00
FBZFirst Trust Brazil AlphaDEX Fun20200108ETF57.3752.1152.9752.81-0.86-0.71
FCFranklin Covey Company20200108A30.0111.254.676.216.575.04
FCAFirst Trust China AlphaDEX Fund20200108ETF81.9359.8559.8559.850.000.00
FCALFirst Trust California Municipa20200108ETF22.2910.208.869.291.340.91
FCANFirst Trust Canada AlphaDEX Fun20200108ETF29.8511.9411.9411.940.000.00
FCAPFirst Capital Inc20200108A263.19101.6188.1085.9713.5115.64
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200108A7.076.521.962.364.554.14
FCBCFirst Community Bankshares, Inc20200108A34.3225.4811.5213.0113.9512.47
FCBPFirst Choice Bancorp Common Sto20200108A94.1679.1469.9377.469.211.69
FCCOFirst Community Corp20200108A199.77133.83132.48134.481.36-0.65
FCCY1st Constitution Bancorp20200108A137.5615.6814.2216.951.46-1.27
FCEFFirst Trust CEF Income Opportun20200108ETF41.6530.3730.0330.040.330.32
FCELFuelCell Energy Inc NEW (DE)20200108A48.3641.0919.4428.1421.6412.95
FCFFirst Commonwealth Financial Co20200108A7.697.084.434.702.642.38
FCFSFirstCash, Inc.20200108A16.326.162.532.593.633.56
FCGFirst Trust Natural Gas ETF20200108ETF8.848.472.262.446.216.03
FCNFTI Consulting, Inc.20200108A15.0611.505.954.945.566.57
FCNCAFirst Citizens BancShares Inc20200108A31.5220.5910.0010.8510.359.68
FCOMFidelity MSCI Communication Ser20200108ETF5.304.901.391.213.523.70
FCORFidelity Corporate Bond ETF20200108ETF9.009.918.068.341.851.57
FCPIFidelity Stocks for Inflation E20200108ETF31.82109.8617.7117.7192.1592.15
FCPTFour Corners Property Trust, In20200108A10.536.710.032.806.683.92
FCTRFirst Trust Lunt U.S. Factor Ro20200108ETF19.0813.1012.1012.601.010.51
FCVTFirst Trust SSI Strategic Conve20200108ETF23.1521.0820.3820.540.700.54
FCXFreeport-McMoran Inc.20200108A7.706.330.671.495.664.84
FDDFirst Trust STOXX European Sele20200108ETF14.389.254.474.474.784.77
FDEFFirst Defiance Financial Corp20200108A18.2014.562.764.1311.8010.43
FDEMFidelity Targeted Emerging Mark20200108ETF20.629.088.328.320.760.76
FDEVFidelity Targeted International20200108ETF13.485.337.297.29-1.97-1.97
FDHYFidelity High Yield Factor ETF20200108ETF7.475.935.825.880.110.05
FDISFidelity MSCI Consumer Discreti20200108ETF4.572.440.550.231.892.21
FDIVFirst Trust Strategic Income ET20200108ETF10.005.965.275.270.680.68
FDLFirst Trust Morningstar Dividen20200108ETF3.342.791.261.271.541.53
FDLOFidelity Low Volatility Factor20200108ETF11.077.188.508.19-1.32-1.01
FDMFirst Trust Dow Jones Select Mi20200108ETF12.487.047.857.62-0.80-0.58
FDMOFidelity Momentum Factor ETF20200108ETF11.6710.2115.509.57-5.290.64
FDNFirst Trust Dow Jones Internet20200108ETF4.163.051.411.481.651.57
FDNIFirst Trust Dow Jones Internati20200108ETF81.27401.47397.31397.474.164.01
FDPFresh Del Monte Produce Inc.20200108A18.808.903.493.905.415.00
FDRRFidelity Dividend ETF for Risin20200108ETF28.3117.4912.8816.734.610.76
FDSFactset Research Systems20200108A10.745.041.121.753.923.30
FDTFirst Trust Developed Markets e20200108ETF16.687.787.537.830.25-0.05
FDTSFirst Trust Developed Markets e20200108ETF89.6448.4444.5944.593.853.85
FDUSFidus Investment Corp.20200108A19.3318.477.0011.3011.477.18
FDVVFidelity High Dividend ETF20200108ETF14.5212.519.6910.032.822.48
FDXFedEx Corporation20200108A4.353.111.151.621.971.50
FEFirstEnergy Corp.20200108A2.182.020.931.031.090.98
FEIMFrequency Electronics, Inc.20200108A303.61105.59102.24102.243.353.35
FELEFranklin Electric Co Inc20200108A22.349.325.915.753.423.57
FEMFirst Trust Emerging Markets Al20200108ETF13.726.425.784.490.641.94
FEMBFirst Trust Emerging Markets Lo20200108ETF18.099.339.038.970.300.36
FEMSFirst Trust Emerging Markets Sm20200108ETF23.109.678.308.981.380.70
FENCFennec Pharmaceuticals Inc. Com20200108A101.1894.7782.0979.2412.6815.53
FENYFidelity MSCI Energy Index ETF20200108ETF6.417.423.824.113.603.31
FEPFirst Trust Europe AlphaDEX Fun20200108ETF17.8810.2410.069.940.180.30
FETFORUM ENERGY TECHNOLOGIES, INC.20200108A59.9745.1123.6021.7721.5123.35
FEUZFirst Trust Eurozone AlphaDEX20200108ETF98.5543.0932.5533.2710.559.82
FEXFirst Trust Large Cap Core Alph20200108ETF3.672.130.541.151.580.98
FEYEFireEye, Inc.20200108A5.766.12-0.892.757.013.36
FEZSPDR EURO STOXX 50 ETF20200108ETF2.462.340.060.072.282.26
FFFuture Fuel Corporation20200108A23.7310.780.722.9110.067.88
FFBCFirst Financial Bancorp20200108A7.717.093.453.143.643.95
FFBWFFBW, Inc. Common Stock20200108A78.4912.618.828.823.793.79
FFGFBL Financial Group20200108A76.9744.6827.2939.5517.395.13
FFHGFormula Folios Hedged Growth ET20200108ETF37.5322.8621.4121.691.451.17
FFHLFuwei Films (Holdings) Co., Ltd20200108A432.31262.96158.20159.08104.76103.88
FFICFlushing Financial Corp20200108A18.2811.953.403.508.558.45
FFINFirst Financial Bankshares Inc20200108A11.1412.501.642.1310.8610.37
FFIUUVA Unconstrained Medium-Term F20200108ETF25.7719.4919.4919.490.000.00
FFIVF5 Networks Inc20200108A6.993.670.831.332.842.34
FFNWFirst Financial Northwest, Inc20200108A61.2830.269.9810.6820.2819.58
FFRFirst Trust FTSE EPRA/NAREIT Gl20200108ETF55.9715.9818.9518.91-2.97-2.92
FFSGFormulaFolios Smart Growth ETF20200108ETF41.8716.0416.1216.12-0.07-0.07
FFTGFormulaFolios Tactical Growth E20200108ETF31.1017.8518.0118.27-0.16-0.43
FFTIFormulaFolios Tactical Income E20200108ETF16.9511.7612.1611.76-0.400.00
FFTYInnovator IBD 50 ETF20200108ETF6.083.681.951.961.731.72
FFWMFirst Foundation Inc.20200108A15.9718.372.163.4416.2114.93
FGFGL Holdings Ordinary Shares20200108A10.177.451.041.656.415.79
FGBIFIRST GUARANTY BANCSHARES INC20200108A136.17231.04100.0995.45130.95135.59
FGDFirst Trust Dow Jones Global Se20200108ETF9.154.622.264.742.36-0.12
FGENFibroGen, Inc20200108A15.7613.024.504.678.528.38
FGMFirst Trust Germany AlphaDEX Fu20200108ETF85.2868.9364.5468.934.380.00
FHBFirst Hawaiian, Inc. Common Sto20200108A5.805.480.190.395.285.09
FHKFirst Trust Hong Kong AlphaDEX20200108ETF156.2438.8338.6738.830.160.00
FHLCFidelity MSCI Health Care Index20200108ETF5.174.072.532.471.551.61
FHNFirst Horizon National Corporat20200108A6.385.371.721.833.653.54
FIFRANKS INTERNATIONAL N.V.20200108A23.3516.204.937.2211.228.96
FIBKFirst Interstate BancSystem, In20200108A14.5512.113.894.338.227.78
FIBRiShares Edge U.S. Fixed Income20200108ETF10.357.357.357.350.000.00
FICOFair Isaac Corporation20200108A20.898.984.184.874.804.11
FIDFirst Trust Exchange-Traded Fun20200108ETF35.9431.7431.3231.320.420.42
FIDIFidelity International High Div20200108ETF48.0535.5436.1736.17-0.63-0.63
FIDUFidelity MSCI Industrials Index20200108ETF5.843.702.282.371.431.33
FIEEFI Enhanced Europe 50 ETN20200108ETN109.1166.9365.3364.801.602.13
FIHDUBS AG FI Enhanced Global High20200108ETN90.6627.1223.5124.464.092.71
FILLiShares MSCI Global Energy Prod20200108ETF53.5521.6618.5911.473.0710.19
FINXGlobal X Funds Global X FinTech20200108ETF27.4223.117.6917.4315.425.68
FISFidelity National Information S20200108A2.922.262.011.870.250.40
FISIFinancial Institutions Inc20200108A49.5628.6220.0522.808.575.82
FISRSPDR SSGA Fixed Income Sector R20200108ETF11.7013.0813.0814.320.00-1.24
FISVFiserv Inc20200108A2.662.521.501.791.030.73
FITFitbit, Inc. Class A common sto20200108A15.1812.197.258.244.943.95
FITBFifth Third Bancorp20200108A3.383.38-0.251.133.632.25
FITESPDR S&P Kensho Future Security20200108ETF67.2127.7126.9826.710.731.00
FIVAFidelity International Value Fa20200108ETF64.1147.7734.9524.8812.8222.90
FIVEFive Below, Inc. Common Stock20200108A7.978.853.453.725.405.13
FIVGDefiance Next Gen Connectivity20200108ETF7.228.254.156.284.101.96
FIVNFIVE9, INC.20200108A9.596.874.093.602.773.26
FIWFirst Trust Water ETF20200108ETF11.015.714.524.571.181.14
FIXComfort Systems USA, Inc.20200108A15.4013.267.166.766.106.50
FIXDFirst Trust TCW Opportunistic F20200108ETF3.322.572.332.310.240.26
FIXXHomology Medicines, Inc. Common20200108A44.0422.905.346.4017.5616.50
FIZZNational Beverage Corp.20200108A18.319.634.095.165.544.47
FJNKPacific Global Focused High Yie20200108ETF16.230.00
FJPFirst Trust Japan AlphaDEX Fund20200108ETF38.4420.7611.7811.458.989.31
FKOFirst Trust South Korea AlphaDE20200108ETF72.7360.2160.2160.210.000.00
FKUFirst Trust United Kingdom Alph20200108ETF34.789.469.469.460.000.00
FLFoot Locker, Inc.20200108A4.074.03-0.451.744.482.30
FLAGFLAG-Forensic Accounting Long-S20200108ETF77.0254.3158.7354.31-4.420.00
FLATiPath US Treasury Flattener ETN20200108ETF79.87
FLAUFranklin FTSE Australia ETF20200108ETF119.6236.3942.1242.12-5.74-5.74
FLAXFranklin FTSE Asia ex Japan ETF20200108ETF65.2119.4817.8019.481.680.00
FLBLFranklin Liberty Senior Loan ET20200108ETF23.5715.0815.2615.26-0.18-0.18
FLBRFranklin FTSE Brazil ETF20200108ETF35.2317.4121.9021.90-4.49-4.49
FLCBFranklin Liberty U.S. Core Bond20200108ETF17.079.338.958.950.380.38
FLCHFranklin FTSE China ETF20200108ETF42.5433.6233.6233.620.000.00
FLCOFranklin Liberty Investment Gra20200108ETF25.5513.2414.5511.83-1.321.41
FLDMFluidigm Corporation20200108A30.1825.234.476.8320.7618.40
FLDRFidelity Low Duration Bond Fact20200108ETF1.970.950.950.950.000.00
FLEEFranklin FTSE Europe ETF20200108ETF9.499.697.847.831.851.85
FLEHFranklin FTSE Europe Hedged ETF20200108ETF29.6716.2616.2516.250.010.01
FLEUBarclays ETN+ FI Enhanced Europ20200108ETN153.2529.4429.2128.920.230.52
FLEXFlex Ltd. Ordinary Shares20200108A8.157.212.082.475.134.75
FLFRFranklin FTSE France ETF20200108ETF12.364.254.254.250.000.00
FLGBFranklin FTSE United Kingdom ET20200108ETF15.5811.3811.3811.380.000.00
FLGECredit Suisse FI Large Cap Grow20200108ETN53.5124.7422.9322.691.812.05
FLGRFranklin FTSE Germany ETF20200108ETF12.6416.1917.7719.62-1.58-3.43
FLGTFulgent Genetics, Inc. Common S20200108A51.2135.6913.8217.3421.8718.34
FLHKFranklin FTSE Hong Kong ETF20200108ETF27.310.040.040.040.000.00
FLHYFranklin Liberty High Yield Cor20200108ETF11.428.338.338.330.000.00
FLIAFranklin Liberty International20200108ETF35.808.138.138.130.000.00
FLICFirst of Long Island Corp/The20200108A27.6724.675.836.6518.8418.02
FLINFranklin FTSE India ETF20200108ETF32.8922.5511.9211.9210.6410.64
FLIRFlir Systems Inc20200108A6.167.84-1.080.698.917.15
FLIYFranklin FTSE Italy ETF20200108ETF13.8818.2113.5413.544.674.67
FLJHFranklin FTSE Japan Hedged ETF20200108ETF51.7446.7946.7946.790.000.00
FLJPFranklin FTSE Japan ETF20200108ETF47.6236.1126.9526.509.169.62
FLKRFranklin FTSE South Korea ETF20200108ETF95.1366.7067.2567.16-0.56-0.46
FLLFull House Resorts, Inc.20200108A84.8484.6144.3352.9740.2831.64
FLLAFranklin FTSE Latin America20200108ETF16.045.915.915.910.000.00
FLLVFranklin Liberty U.S. Low Volat20200108ETF20.565.615.645.63-0.03-0.02
FLMFirst Trust Global Engineering20200108ETF100.7133.8125.0825.088.748.74
FLMBFranklin Liberty Municipal Bond20200108ETF41.7925.4025.4025.400.000.00
FLMIFranklin Liberty Intermediate M20200108ETF31.2230.6130.6130.610.000.00
FLMNFalcon Minerals Corporation Cla20200108A64.4537.8929.9030.458.007.44
FLMXFranklin FTSE Mexico ETF20200108ETF61.1938.8839.3239.32-0.44-0.44
FLNFirst Trust Latin America Alpha20200108ETF52.7058.0155.5754.572.433.44
FLNGFLEX LNG Ltd. Ordinary Shares20200108A105.3585.8632.3440.2953.5245.57
FLNTFluent, Inc. Common Stock20200108A65.7539.3915.2318.5824.1720.81
FLOFlowers Foods, Inc.20200108A4.724.421.231.663.192.75
FLOTiShares Floating Rate Bond ETF20200108ETF1.961.050.981.010.050.03
FLOWSPX FLOW, Inc.20200108A14.5319.3114.9214.934.394.39
FLQDFranklin LibertyQ Global Divide20200108ETF41.3733.1733.2433.06-0.070.11
FLQEFranklin LibertyQ Emerging Mark20200108ETF47.7921.6721.6721.670.000.00
FLQHFranklin LibertyQ International20200108ETF28.967.9814.8714.87-6.89-6.89
FLQLFranklin LibertyQ U.S. Equity E20200108ETF10.015.10-0.85-0.935.956.04
FLQMFranklin LibertyQ U.S. Mid Cap20200108ETF18.5524.6024.6024.600.000.00
FLQSFranklin LibertyQ U.S. Small Ca20200108ETF22.9910.5410.5410.540.000.00
FLRFluor Corporation20200108A6.637.603.913.933.703.67
FLRNSPDR Bloomberg Barclays Investm20200108ETF3.262.122.001.900.120.23
FLRTPacific Global Senior Loan ETF20200108ETF26.3526.3326.3326.330.000.00
FLRUFranklin FTSE Russia ETF20200108ETF28.2436.7736.7736.77-0.010.00
FLSFlowserve Corporation20200108A5.264.991.541.783.453.21
FLSAFranklin FTSE Saudi Arabia ETF20200108ETF75.1679.0278.4079.020.620.00
FLSPFranklin Liberty Systematic Sty20200108ETF195.94
FLSWFranklin FTSE Switzerland ETF20200108ETF49.4120.6520.6520.650.000.00
FLTFleetCor Technologies, Inc.20200108A5.892.750.230.542.532.21
FLTBFidelity Limited Term Bond ETF20200108ETF7.736.175.285.570.880.59
FLTRVanEck Vectors Investment Grade20200108ETF4.424.000.830.833.183.18
FLTWFranklin FTSE Taiwan ETF20200108ETF61.978.628.628.620.000.00
FLWS1-800-FLOWERS.COM Inc20200108A13.7310.142.833.997.316.15
FLXNFlexion Therapeutics, Inc.20200108A16.239.152.153.897.005.25
FLXSFlexsteel Industries20200108A71.1070.1020.0225.0550.0845.05
FLZAFranklin FTSE South Africa20200108ETF31.4512.4010.1410.142.252.25
FMiShares MSCI Frontier 100 Fund20200108ETF22.1314.8712.2312.362.642.51
FMAOFarmers & Merchants Bancorp, In20200108A157.4254.6938.4935.5516.2019.14
FMATFidelity MSCI Materials Index E20200108ETF6.682.820.532.452.290.37
FMBFirst Trust Managed Municipal E20200108ETF6.093.013.033.02-0.02-0.01
FMBHFirst Mid Bancshares, Inc. Comm20200108A45.9543.1724.3422.4818.8320.69
FMBIFirst Midwest Bancorp Inc/IL20200108A6.383.600.790.892.802.71
FMCFMC Corporation20200108A6.232.790.450.702.342.09
FMCIForum Merger II Corporation Cla20200108A78.18
FMFFirst Trust Managed Futures Str20200108ETF65.097.679.547.67-1.860.00
FMHIFirst Trust Municipal High Inco20200108ETF16.638.988.988.980.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200108ETF30.4635.4725.6925.699.779.77
FMNBFarmers National Banc Corp20200108A30.6724.898.777.9616.1216.92
FNFabrinet20200108A13.037.511.832.445.685.07
FNBF.N.B. Corp20200108A8.066.582.443.374.133.21
FNCBFNCB Bancorp Inc. Common Stock20200108A238.79108.35111.41110.66-3.06-2.31
FNCLFidelity MSCI Financials Index20200108ETF3.816.004.923.151.092.86
FNDFloor & Decor Holdings, Inc.20200108A9.164.963.323.021.641.95
FNDASchwab Fundamental U.S. Small C20200108ETF5.735.400.504.314.901.09
FNDBSchwab Fundamental U.S. Broad M20200108ETF18.698.968.638.460.330.50
FNDCSchwab Fundamental Internationa20200108ETF14.849.1410.179.11-1.040.03
FNDESchwab Fundamental Emerging Mar20200108ETF3.832.461.111.881.340.57
FNDFSchwab Fundamental Internationa20200108ETF6.102.581.471.581.111.00
FNDXSchwab Fundamental U.S. Large C20200108ETF3.865.972.122.033.863.94
FNFFidelity National Financial, In20200108A4.742.791.311.271.481.52
FNGDMicroSectors FANG+ Index -3X In20200108ETN14.7112.276.456.875.835.40
FNGOMicroSectors FANG+ Index 2X Lev20200108ETN13.557.73-0.041.687.776.05
FNGSMicroSectors FANG+ ETNs due Jan20200108ETN10.956.575.324.791.251.78
FNGUMicroSectors FANG+ Index 3X Lev20200108ETN8.166.324.574.041.752.28
FNGZMicroSectors FANG+ Index -2X In20200108ETN14.4315.58-1.736.7917.308.79
FNHCFedNat Holding Company Common S20200108A34.7983.119.9510.5173.1672.60
FNIFirst Trust Chindia ETF20200108ETF12.7512.8312.6512.470.180.36
FNJNFinjan Holdings, Inc.20200108A63.0971.5366.6767.144.864.39
FNKFirst Trust Mid Cap Value Alpha20200108ETF40.7931.2030.2130.250.990.96
FNKOFunko, Inc. Class A Common Stoc20200108A15.5715.124.224.0810.9011.05
FNLCFirst Bancorp, Inc. (ME)20200108A58.6226.2024.3024.351.891.85
FNOVFT Cboe Vest U.S. Equity Buffer20200108ETF23.9224.4027.6325.92-3.24-1.53
FNVFranco-Nevada Corporation20200108A5.774.681.091.283.593.40
FNWBFirst Northwest Bancorp Common20200108A67.4040.3131.4232.408.897.91
FNXFirst Trust Mid Cap Core AlphaD20200108ETF8.545.394.985.010.410.38
FNYFirst Trust Mid Cap Growth Alph20200108ETF29.4922.9621.9522.081.010.88
FOCSFocus Financial Partners Inc. C20200108A32.9012.587.127.895.464.69
FOEFerro Corporation20200108A11.987.485.534.851.942.63
FOLDAmicus Therapeutics, Inc20200108A11.268.810.592.438.216.37
FONRFonar Corporation20200108A90.6263.8315.5815.8048.2548.04
FORForestar Group Inc.20200108A26.3212.731.152.4611.5710.27
FORDForward Industries Inc-N Y20200108A272.70159.34150.45150.368.908.99
FORKFuling Global Inc20200108A740.91406.35197.01197.01209.34209.34
FORMFormFactor Inc.20200108A7.455.77-0.150.505.935.27
FORRForrester Research Inc20200108A53.0322.856.626.0716.2316.78
FOSLFossil Group, Inc.20200108A13.8117.083.528.5713.568.53
FOVLiShares Focused Value Factor ET20200108ETF10.1410.323.46-1.476.8611.80
FOXFox Corporation Class B Common20200108A2.952.720.33-0.112.402.83
FOXAFox Corporation Class A Common20200108A2.843.640.480.423.173.22
FOXFFox Factory Holding Corp. Commo20200108A24.919.581.043.158.546.43
FPAFirst Trust Asia Pacific ex-Jap20200108ETF86.5445.1542.0142.013.143.14
FPACFar Point Acquisition Corporati20200108A41.5736.1936.1636.190.040.00
FPAYFlexShopper, Inc. Common Stock20200108A153.2093.3270.6474.7022.6818.62
FPEFirst Trust Preferred Securitie20200108ETF4.963.703.673.670.020.02
FPEIFirst Trust Institutional Prefe20200108ETF12.8614.5513.8213.880.730.68
FPHFive Point Holdings, LLC Class20200108A19.8117.3711.0111.316.366.06
FPIFarmland Partners Inc.20200108A27.6114.9112.0412.862.872.05
FPRXFive Prime Therapeutics, Inc.20200108A32.7728.198.406.5619.7921.71
FPXFirst Trust US Equity Opportuni20200108ETF5.022.682.292.130.390.55
FPXEFirst Trust IPOX Europe Equity20200108ETF19.6232.3132.3132.310.000.00
FPXIFirst Trust Exchange-Traded Fun20200108ETF56.6742.0130.0333.4011.988.61
FQALFidelity Quality Factor ETF20200108ETF9.653.773.253.200.520.57
FRFirst Industrial Realty Trust,20200108A5.773.030.871.132.151.89
FRAFFranklin Financial Services Cor20200108A140.0494.4584.7185.469.748.99
FRAKVanEck Vectors Unconventional O20200108ETF71.6747.6546.2948.401.36-0.76
FRANFrancesca''s Holdings Corporati20200108A69.7040.1620.6221.7119.5518.45
FRBAFirst Bank20200108A38.1343.7832.1732.1611.6111.62
FRBKRepublic First Bancorp Inc20200108A29.2611.247.436.883.814.36
FRCFirst Republic Bank20200108A4.132.370.440.831.931.54
FRDFriedman Industries, Inc20200108A155.9271.0323.9923.8747.0447.16
FRDMFreedom 100 Emerging Markets ET20200108ETF43.4913.4113.4213.420.000.00
FRELFidelity MSCI Real Estate Index20200108ETF4.2520.895.095.3615.8015.53
FREQFrequency Therapeutics, Inc. Co20200108A127.8074.4540.7349.2833.7225.17
FRGFranchise Group, Inc.20200108A193.0172.7348.3557.6724.3915.07
FRGIFiesta Restaurant Group, Inc.20200108A22.7914.022.892.3311.1311.69
FRHCFreedom Holding Corp.20200108A17.6419.3619.1319.120.230.23
FRIFirst Trust S&P REIT Index Fund20200108ETF4.463.061.801.521.261.54
FRLGLarge Cap Growth Index-Linked E20200108ETN47.5526.6821.1221.475.565.22
FRMEFirst Merchants Corp20200108A16.0515.264.074.5211.1910.75
FROFrontline Ltd.20200108A7.827.902.002.975.914.92
FRPHFRP Holdings, Inc.20200108A162.0979.7983.4377.25-3.642.54
FRPTFreshpet, Inc.20200108A18.9411.141.491.759.659.39
FRTFederal Realty Investment Trust20200108A5.763.800.130.583.673.22
FRTAForterra, Inc20200108A28.5944.4754.928.44-10.4536.03
FSBFranklin Financial Network, Inc20200108A40.6117.8810.4511.077.436.81
FSBCFSB Bancorp, Inc. Common Stock20200108A152.28161.15151.81151.819.349.34
FSBWFS Bancorp, Inc. Common Stock20200108A132.6560.5953.7954.086.806.50
FSCTForeScout Technologies, Inc. Co20200108A16.228.901.772.057.136.85
FSEAFirst Seacoast Bancorp Common S20200108A303.46320.50320.50320.500.000.00
FSFGFirst Savings Financial Group,20200108A473.14361.44356.77361.284.660.16
FSIFlexible Solutions Internationa20200108A133.78137.1167.21-2.2369.90139.34
FSKFS KKR Capital Corp. Common Sto20200108A15.9315.198.468.236.736.96
FSLRFirst Solar, Inc.20200108A7.257.89-0.260.758.157.14
FSLYFastly, Inc.20200108A21.2313.807.278.066.535.75
FSMFORTUNA Silver Mines Inc.20200108A25.8624.089.2711.0614.8213.02
FSMBFirst Trust Short Duration Mana20200108ETF22.6214.4914.9414.94-0.44-0.44
FSMDFidelity Small-Mid Factor ETF20200108ETF421.9187.5686.1686.161.401.40
FSPFranklin Street Properties Corp20200108A15.399.161.952.167.217.00
FSRVFinServ Acquisition Corp. Class20200108A246.36182.70182.70182.700.000.00
FSSFederal Signal Corp.20200108A9.075.25-0.57-1.165.826.42
FSTAFidelity MSCI Consumer Staples20200108ETF3.902.830.740.912.091.92
FSTRFoster (Lb) Co20200108A102.3457.6641.5344.0416.1313.63
FSVFirstService Corporation Common20200108A16.307.171.080.866.096.31
FSZFirst Trust Switzerland AlphaDE20200108ETF31.9126.9411.9725.4414.971.51
FTAFirst Trust Large Cap Value Alp20200108ETF3.372.290.901.101.391.19
FTACFinTech Acquisition Corp. III C20200108A31.181.901.901.900.000.00
FTAGFirst Trust Exchange-Traded Fun20200108ETF55.38
FTAIFortress Transportation and Inf20200108A9.487.095.815.741.291.36
FTCFirst Trust Large Cap Growth Al20200108ETF4.522.952.172.620.780.34
FTCHFarfetch Limited Class A Ordina20200108A9.848.34-0.83-0.539.178.87
FTCSFirst Trust Capital Strength ET20200108ETF2.072.041.461.500.580.55
FTDRfrontdoor, inc. Common Stock20200108A19.179.11-0.44-1.169.5510.27
FTECFidelity MSCI Information Techn20200108ETF2.884.842.122.612.722.23
FTEKFuel Tech, Inc.20200108A489.48360.64316.04316.0444.6044.60
FTFTFuture FinTech Group Inc.20200108A329.06298.96247.53247.4251.4351.54
FTGCFirst Trust Global Tactical Com20200108ETF25.8822.7421.3821.571.361.17
FTHIFirst Trust Exchange-Traded Fun20200108ETF28.5224.5921.5721.713.022.88
FTITechnipFMC plc Ordinary Share20200108A4.885.01-0.260.295.274.73
FTKFlotek Industries, Inc.20200108A58.5164.8427.4127.5637.4337.28
FTLBFirst Trust Exchange-Traded Fun20200108ETF33.0130.4130.4330.41-0.020.00
FTLSFirst Trust Long/Short Equity E20200108ETF13.249.639.149.150.490.48
FTNTFortinet, Inc.20200108A5.113.720.790.932.932.79
FTRFrontier Communications Corp.20200108A52.6966.2434.8038.1031.4428.14
FTRIFirst Trust Exchange-Traded Fun20200108ETF56.9931.3230.9830.980.340.34
FTSFortis Inc. Common Shares20200108A2.572.140.450.631.691.51
FTSDFranklin Liberty Short Duration20200108ETF6.774.284.284.280.000.00
FTSIFTS International, Inc. Common20200108A93.7577.1449.5853.2127.5723.94
FTSLFirst Trust Senior Loan Fund ET20200108ETF3.015.744.334.331.411.41
FTSMFirst Trust Enhanced Short Matu20200108ETF1.711.281.241.250.040.04
FTVFortive Corporation20200108A4.482.130.850.551.281.59
FTXDFirst Trust Nasdaq Retail ETF20200108ETF37.9883.6180.5059.053.1224.56
FTXGFirst Trust Nasdaq Food & Bever20200108ETF26.979.199.269.19-0.060.00
FTXHFirst Trust Nasdaq Pharmaceutic20200108ETF35.4126.7619.8319.836.926.92
FTXLFirst Trust Nasdaq Semiconducto20200108ETF46.5216.5016.6716.89-0.17-0.39
FTXNFirst Trust Nasdaq Oil & Gas ET20200108ETF48.2232.56-2.79-2.7935.3635.36
FTXOFirst Trust Nasdaq Bank ETF20200108ETF4.324.062.472.661.591.40
FTXRFirst Trust Nasdaq Transportati20200108ETF13.0420.6433.0233.02-12.37-12.37
FUDE-TRACS UBS Bloomberg CMCI Food20200108ETN165.77163.94163.94163.940.000.00
FUEAB Svensk Ekportkredit (Swedish20200108ETN1102.76
FULH.B. Fuller Company20200108A10.836.215.054.441.161.77
FULCFulcrum Therapeutics, Inc. Comm20200108A278.77197.7850.0754.23147.71143.55
FULTFulton Financial Corp20200108A6.075.571.261.464.314.11
FUMBFirst Trust Ultra Short Duratio20200108ETF20.1519.7719.7719.770.000.00
FUNCedar Fair, L.P.20200108A17.567.834.014.773.813.06
FUNCFirst United Corp20200108A25.6324.0519.4321.694.622.35
FUNDSprott Focus Trust, Inc.20200108A24.1120.225.7910.3814.449.84
FUSBFirst US Bancshares, Inc. Commo20200108A641.97269.83269.83269.830.000.00
FUTProShares Managed Futures Strat20200108ETF23.607.556.896.890.660.66
FUTYFidelity MSCI Utilities Index E20200108ETF3.662.040.511.271.530.77
FUVArcimoto, Inc. Common Stock20200108A148.62163.93147.98146.1915.9517.74
FVFirst Trust Dorsey Wright Focus20200108ETF13.476.814.463.962.352.85
FVALFidelity Value Factor ETF20200108ETF19.3213.3512.6612.550.690.80
FVCFirst Trust Dorsey Wright Dynam20200108ETF28.6115.5715.7415.75-0.17-0.18
FVCBFVCBankcorp, Inc. Common Stock20200108A47.3818.925.585.7913.3413.13
FVDFirst Trust Value Line Dividend20200108ETF2.842.431.501.290.931.14
FVEFive Star Senior Living Inc. Co20200108A67.4255.4543.7248.5511.746.91
FVLFirst TrustValue Line 100 Excha20200108ETF17.5221.5420.6720.790.860.74
FVRRFiverr International Ltd.20200108A46.1617.038.1510.588.886.45
FWDBAdvisorShares FolioBeyond Smart20200108ETF63.7125.9325.9325.930.000.00
FWONALiberty Media Corporation Serie20200108A22.3915.187.668.577.526.61
FWONKLiberty Media Corporation Serie20200108A11.897.20-0.961.468.165.74
FWRDForward Air Corp20200108A17.099.156.084.503.074.65
FXDFirst Trust Consumer Discretion20200108ETF5.294.762.174.472.590.29
FXGFirst Trust Consumer Staples Al20200108ETF4.643.334.424.62-1.08-1.29
FXHFirst Trust Health Care AlphaDE20200108ETF5.164.713.003.691.711.02
FXIiShares China Large-Cap ETF20200108ETF2.272.470.990.981.481.49
FXLFirst Trust Technology AlphaDEX20200108ETF4.4511.213.884.157.337.06
FXNFirst Trust Energy AlphaDEX Fun20200108ETF10.429.219.009.000.200.21
FXNCFIRST NATL CORP STRASBURG VA20200108A478.47347.50347.50347.500.000.00
FXOFirst Trust Financials AlphaDEX20200108ETF4.422.301.511.670.790.62
FXPProShares UltraShort FTSE China20200108ETF5.663.063.050.620.012.44
FXRFirst Trust Industrials/Produce20200108ETF6.043.782.943.330.840.44
FXUFirst Trust Utilities AlphaDEX20200108ETF4.075.274.744.720.520.55
FXZFirst Trust Materials AlphaDEX20200108ETF6.615.424.504.840.920.58
FYCFirst Trust Small Cap Growth Al20200108ETF11.835.765.065.260.700.50
FYLDCambria Foreign Shareholder Yie20200108ETF55.8145.0445.3445.04-0.300.00
FYTFirst Trust Small Cap Value Alp20200108ETF34.2515.2214.7314.340.480.88
FYXFirst Trust Small Cap Core Alph20200108ETF9.994.863.253.981.610.88
GGENPACT LIMITED20200108A5.253.472.672.410.801.06
GAACambria Global Asset Allocation20200108ETF14.8820.4114.5320.415.880.00
GABCGerman American Bancorp, Inc.20200108A40.6913.787.207.476.586.31
GAIAGaia, Inc. Class A Common Stock20200108A67.6444.4925.3226.9819.1717.51
GAINGladstone Investment Corporatio20200108A15.9917.593.4710.0414.137.56
GALSPDR SSgA Global Allocation ETF20200108ETF35.0321.468.128.1213.3413.34
GALTGalectin Therapeutics Inc.20200108A49.9637.019.1510.4327.8626.59
GAMRETFMG Video Game Tech ETF20200108ETF33.7923.184.9916.9718.206.22
GARSGarrison Capital Inc.20200108A50.7350.4724.0426.6626.4323.82
GASSStealthGas, Inc.20200108A74.05103.2883.7373.8519.5529.43
GATXGATX Corporation20200108A14.285.552.543.393.022.17
GAZiPath Series B Bloomberg Natura20200108ETN60.30227.3455.3496.52172.00130.82
GBCIGlacier Bancorp Inc20200108A8.317.034.885.722.151.31
GBDCGolub Capital BDC, Inc.20200108A5.839.261.471.527.797.76
GBDVGlobal Beta Smart Income ETF20200108ETF167.1444.2528.4443.0015.811.25
GBFiShares Government/Credit Bond20200108ETF5.990.750.160.190.590.55
GBILGoldman Sachs Access Treasury 020200108ETF1.000.760.760.760.000.00
GBLGAMCO Investors, Inc.20200108A130.2555.3359.8859.89-4.55-4.55
GBLIGlobal Indemnity Limited Ordina20200108A183.54103.79103.73103.800.06-0.01
GBRNew Concept Energy Inc20200108A111.79146.7798.2897.0248.4949.75
GBTGlobal Blood Therapeutics, Inc.20200108A14.729.352.182.917.176.44
GBUGiPath Gold ETN20200108ETN9.0811.4915.3215.32-3.83-3.83
GBUYGoldman Sachs Motif New Age Con20200108ETF12.809.2410.6810.03-1.44-0.79
GBXThe Greenbrier Companies, Inc.20200108A23.6413.51-3.31-0.0616.8213.56
GCAPGain Capital Holdings, Inc.20200108A40.6435.7110.9618.4024.7517.31
GCBCGreene County Bancorp Inc20200108A225.44209.2130.72209.21178.490.00
GCEClaymore/Robb CEF GS Connect ET20200108ETN464.48
GCIGannett Co., Inc.20200108A16.7115.106.036.459.078.66
GCOGenesco Inc.20200108A17.509.395.816.653.582.74
GCOWPacer Global Cash Cows Dividend20200108ETF29.6115.0414.6914.750.350.29
GCPGCP Applied Technologies Inc.20200108A11.846.902.292.394.604.51
GDGeneral Dynamics Corporation20200108A4.393.491.152.042.341.45
GDATGoldman Sachs Motif Data-Driven20200108ETF12.938.578.838.58-0.26-0.02
GDDYGoDaddy Inc20200108A4.463.741.121.562.622.18
GDENGolden Entertainment, Inc. Comm20200108A34.3321.798.016.4513.7815.33
GDMAGadsden Dynamic Multi-Asset ETF20200108ETF19.0922.0022.0022.000.000.00
GDNAGoldman Sachs Motif Human Evolu20200108ETF13.1123.4219.8619.823.553.59
GDOTGreen Dot Corporation20200108A9.845.370.661.474.713.90
GDPGoodrich Petroleum Corporation20200108A175.7687.3272.7972.7914.5314.53
GDVDPrincipal Active Global Dividen20200108ETF121.0172.0053.4653.5718.5418.42
GDXVanEck Vectors Gold Miners ETF20200108ETF3.502.910.290.642.622.28
GDXJVanEck Vectors Junior Gold Mine20200108ETF2.462.260.210.252.052.00
GEGeneral Electric Company20200108A8.366.652.503.734.142.92
GECGreat Elm Capital Group, Inc.20200108A536.82148.59148.59148.590.000.00
GECCGreat Elm Capital. Corp. Common20200108A52.8631.93-9.38-9.3641.3141.29
GEFGreif, Inc.20200108A16.719.332.633.756.705.58
GEFBGreif, Inc. Class B20200108A97.7635.7735.7935.35-0.020.42
GELGenesis Energy, L.P.20200108A11.538.942.864.006.094.95
GEMGoldman Sachs ActiveBeta Emergi20200108ETF11.367.495.877.761.62-0.27
GENGenesis Healthcare, Inc.20200108A109.7961.3163.5062.71-2.18-1.40
GENCGencor Industries, Inc.20200108A73.7756.1247.2349.428.906.71
GENYPrincipal Millennials Index ETF20200108ETF37.6395.3295.0495.040.270.27
GEOThe GEO Group, Inc.20200108A7.075.681.381.964.303.72
GEOSGeospace Technologies Corporati20200108A59.9926.720.276.2626.4520.45
GERNGeron Corp20200108A75.4962.2753.3355.098.947.18
GESGuess?, Inc.20200108A7.8310.759.629.871.120.88
GEVOGevo, Inc.20200108A74.6061.0841.3242.8619.7718.22
GFEDGuaranty Federal Bancshares In20200108A311.88141.64126.55126.5515.0915.09
GFFGriffon Corp20200108A23.9212.994.575.328.437.67
GFINGoldman Sachs Motif Finance Rei20200108ETF13.4712.6016.3610.45-3.762.16
GFNGeneral Finance Corporation20200108A254.0293.8397.7997.60-3.96-3.78
GGGGraco Inc20200108A6.223.560.961.172.602.40
GHGuardant Health, Inc. Common St20200108A21.4615.526.586.758.948.77
GHCGRAHAM HOLDINGS COMPANY20200108A40.3619.4215.1516.004.233.18
GHLGreenhill & Co., Inc.20200108A24.7112.397.027.395.385.00
GHMGraham Corporation20200108A79.4032.2414.0614.8918.1817.35
GHYBGoldman Sachs Access High Yield20200108ETF13.047.526.376.411.151.11
GHYGiShares US & Intl High Yield Co20200108ETF12.598.047.998.000.040.04
GIBCGI Inc.20200108A4.813.590.360.463.223.12
GIFIGulf Island Fabrication Inc20200108A74.8533.013.715.6229.3027.39
GIGBGoldman Sachs Access Investment20200108ETF4.742.923.633.64-0.71-0.72
GIGESoFi Gig Economy ETF20200108ETF74.5159.5159.5059.510.010.00
GIGMGigaMedia Ltd20200108A260.77241.08236.21236.214.874.87
GIISPDR S&P Global Infrastructure20200108ETF12.6715.9414.4714.531.461.40
GIIIG-Iii Apparel Group Ltd20200108A12.4710.271.251.579.028.70
GILGildan Activewear Inc.20200108A5.462.960.610.572.362.39
GILDGilead Sciences Inc20200108A1.858.024.234.293.803.75
GILTGilat Satellite Networks Ltd20200108A91.9763.5453.6554.069.909.48
GISGeneral Mills, Inc.20200108A2.193.792.342.391.451.40
GIXGigCapital2, Inc. Common Stock20200108A49.69
GKOSGlaukos Corporation20200108A18.6610.006.947.013.062.98
GLGlobe Life Inc.20200108A4.304.691.372.043.342.66
GLADGladstone Capital Corp20200108A18.6112.619.039.343.583.27
GLBSGlobus Maritime Limited20200108A116.70107.7246.9360.6260.7947.10
GLBYWisdomTree Yield Enhanced Globa20200108ETF50.3154.7154.7154.710.000.00
GLBZGlen Burnie Bancorp20200108A334.19267.58258.95258.958.638.63
GLDDGreat Lakes Dredge & Dock Corpo20200108A15.7519.022.093.8716.9315.15
GLDICredit Suisse X-Links Gold Shar20200108ETF52.9028.0123.0923.094.934.93
GLEOGalileo Acquisition Corp.20200108A40.61
GLGTD Holdings, Inc. Common Stock20200108A201.56176.25149.02153.1327.2223.12
GLIBAGCI Liberty, Inc. Class A Commo20200108A12.838.311.582.416.735.90
GLMDGalmed Pharmaceuticals Ltd.20200108A78.7856.3432.2834.5524.0621.79
GLNGGolar LNG Ltd20200108A11.037.340.542.846.814.50
GLOBGLOBANT S.A.20200108A20.259.924.774.865.155.06
GLOGGASLOG LTD20200108A14.6913.752.303.3111.4510.43
GLOPGASLOG PARTNERS LP20200108A17.2711.431.922.189.529.26
GLPGlobal Partners LP20200108A13.9810.292.602.847.707.46
GLPIGaming and Leisure Properties,20200108A5.933.420.891.552.521.87
GLREGreenlight Captial RE, LTD. Cla20200108A32.9021.1911.3611.769.839.42
GLTGlatfelter20200108A14.277.792.692.025.105.77
GLUUGlu Mobile Inc.20200108A17.1914.015.205.898.828.11
GLWCorning Incorporated20200108A3.414.353.623.480.740.88
GLYCGlycoMimetics, Inc.20200108A45.2226.0412.7715.0313.2811.01
GMGeneral Motors Company20200108A2.945.924.334.291.591.66
GMANGoldman Sachs Motif Manufacturi20200108ETF12.6219.276.5910.8912.698.39
GMDAGamida Cell Ltd. Ordinary Share20200108A213.63227.29155.85155.8571.4471.44
GMEGameStop Corp. Class A20200108A17.9115.717.158.878.576.83
GMEDGLOBUS MEDICAL INC20200108A9.6013.917.067.406.866.51
GMFSPDR S&P Emerging Asia Pacific20200108ETF19.209.859.039.490.820.36
GMHIGores Metropoulos, Inc. Class A20200108A999.08982.13982.13982.130.000.00
GMLPGolar LNG Partners LP20200108A18.6210.104.474.145.635.96
GMOGeneral Moly, Inc.20200108A69.3355.8843.7643.5512.1312.33
GMOMCambria Global Momentum ETF20200108ETF42.9948.9845.0245.843.963.14
GMREGlobal Medical REIT Inc.20200108A19.8410.612.422.898.197.72
GMSGMS Inc.20200108A15.6811.458.669.092.792.36
GNAFMicroSectors FANG+ Index Invers20200108ETN8.955.550.981.634.573.92
GNCGNC Holdings, Inc.20200108A42.3138.0514.6415.9923.4122.05
GNCAGenocea Biosciences, Inc.20200108A104.3988.2477.7975.5910.4612.65
GNEGENIE ENERGY LTD20200108A34.8617.09-4.73-4.0521.8221.13
GNKGENCO SHIPPING & TRADING LTD20200108A26.3518.246.265.8211.9912.42
GNLGlobal Net Lease, Inc.20200108A5.604.430.591.513.842.92
GNLNGreenlane Holdings, Inc. Class20200108A78.6664.7334.5645.5530.1719.18
GNMAiShares GNMA Bond ETF20200108ETF10.875.134.844.840.280.28
GNMKGenMark Diagnostics, Inc20200108A29.0722.2014.2813.947.938.26
GNOMGlobal X Genomics & Biotechnolo20200108ETF23.3421.244.758.2416.4913.00
GNPXGenprex, Inc. Common Stock20200108A158.83222.51159.80165.8162.7156.70
GNRSPDR S&P Global Natural Resourc20200108ETF24.5711.0810.9110.970.170.11
GNRCGENERAC HOLDINGS INC20200108A9.153.621.611.762.011.86
GNSSGenasys Inc. Common Stock20200108A59.4844.3438.9240.785.413.56
GNTXGentex Corp20200108A3.834.441.671.802.782.64
GNTYGuaranty Bancshares, Inc. Commo20200108A146.55125.81117.94116.837.888.98
GNUSGenius Brands International, In20200108A145.38259.83187.88188.3871.9671.45
GNWGenworth Financial, Inc.20200108A22.7113.996.077.437.926.56
GOGrocery Outlet Holding Corp. Co20200108A19.5118.2313.0914.245.143.99
GOATVanEck Vectors Morningstar Glob20200108ETF56.9657.4556.7156.820.740.63
GOAUUS Global GO Gold and Precious20200108ETF33.1124.2616.2116.678.057.60
GOEXGlobal X Gold Explorers ETF (NE20200108ETF132.9082.6677.6077.685.064.98
GOGLGolden Ocean Group Limited Comm20200108A18.6118.289.329.108.969.18
GOGOGogo Inc.20200108A17.9515.774.666.5411.119.22
GOLDBarrick Gold Corp.20200108A5.605.041.412.103.632.94
GOLFAcushnet Holdings Corp.20200108A13.276.725.634.511.092.21
GOODGladstone Commercial Corporatio20200108A12.368.564.644.763.923.80
GOOGAlphabet Inc. Class C Capital S20200108A4.722.641.141.461.501.19
GOOGLAlphabet Inc. Class A Common St20200108A4.532.380.911.111.481.28
GOOSCanada Goose Holdings Inc.20200108A7.835.142.652.342.502.80
GOROGold Resource Corporation20200108A22.4516.487.138.669.357.82
GOSSGossamer Bio, Inc. Common Stock20200108A40.3324.7711.0812.6113.6912.15
GOVTiShares U.S. Treasury Bond ETF20200108ETF3.842.661.341.701.320.96
GPCGenuine Parts Company20200108A5.032.93-0.791.923.721.01
GPIGroup 1 Automotive, Inc.20200108A25.2512.947.068.225.894.73
GPKGraphic Packaging Holding Compa20200108A6.284.171.911.872.262.30
GPLGreat Panther Mining Limited20200108A30.1551.3738.1338.2913.2413.08
GPMTGranite Point Mortgage Trust In20200108A6.545.152.872.422.282.73
GPNGlobal Payments, Inc.20200108A4.383.261.171.712.091.55
GPORGulfport Energy Corp.20200108A38.3932.3910.2011.0022.1821.39
GPREGreen Plains, Inc.20200108A19.7917.057.048.1910.018.86
GPRKGEOPARK LIMITED20200108A28.4713.121.512.8011.6110.32
GPROGoPro, Inc.20200108A22.6417.938.559.209.388.73
GPSThe Gap, Inc.20200108A5.685.802.402.573.403.23
GPXGP Strategies Corp.20200108A67.8536.5017.3518.4519.1518.05
GQREFlexShares Global Quality Real20200108ETF11.199.269.149.180.120.08
GRAW.R. Grace & Co.20200108A9.974.320.710.883.623.44
GRAFGraf Industrial Corp. Common St20200108A58.16
GRBKGreen Brick Partners, Inc20200108A24.2718.648.706.769.9411.87
GRCThe Gorman-Rupp Company Common20200108A43.3623.3612.0413.4211.319.94
GREKGlobal X MSCI Greece ETF20200108ETF10.8411.668.448.173.223.49
GRESIQ ARB Global Resources20200108ETF16.026.355.225.301.131.05
GRIDFirst Trust NASDAQ Clean Edge S20200108ETF32.0321.9322.9420.99-1.000.95
GRIFGriffin Industrial Realty, Inc.20200108A107.22250.3977.3576.95173.03173.44
GRINGrindrod Shipping Holdings Ltd.20200108A398.49202.3932.4132.41169.98169.98
GRMNGarmin Ltd20200108A3.824.161.742.052.422.11
GRNiPath Series B Carbon Exchange-20200108ETN66.46
GRNBVanEck Vectors Green Bond ETF20200108ETF23.8917.9417.9417.940.000.00
GRNQGreenpro Capital Corp. Common S20200108A212.63395.59300.45222.9395.14172.66
GRNVGreenVision Acquisition Corp Co20200108A84.1259.7746.6446.6413.1213.12
GROWUS Global Investors Inc20200108A163.8588.5184.1284.124.394.39
GRPNGroupon, Inc.Common Stock20200108A41.6733.2717.6222.9615.6610.32
GRTSGritstone Oncology, Inc.20200108A104.8979.0142.5136.3536.5042.66
GRTXGalera Therapeutics, Inc. Commo20200108A270.57187.92138.10139.8249.8348.11
GRUAB Svensk Ekportkredit (Swedish20200108ETN98.690.000.000.000.000.00
GRUBGRUBHUB INC.20200108A8.759.665.235.384.424.28
GRWGGROW GENERATION CORP20200108A102.3783.1357.9170.3125.0412.64
GSGoldman Sachs Group Inc.20200108A2.421.991.021.140.970.85
GSATGlobalstar, Inc.20200108A78.10100.0082.0279.4117.9820.59
GSBGlobalSCAPE, Inc.20200108A42.6128.9116.3416.1212.5812.79
GSBCGreat Southern Bancorp Inc20200108A63.3929.5516.3920.3813.169.17
GSCGS Connect S&P GSCI Enhanced Co20200108ETN58.908.98-112.02-112.02121.00121.00
GSEUGoldman Sachs ActiveBeta Europe20200108ETF53.4434.7436.8634.74-2.120.00
GSEWGoldman Sachs Equal Weight U.S.20200108ETF10.064.883.994.320.890.56
GSHDGoosehead Insurance, Inc. Class20200108A54.5422.6512.5514.1510.108.51
GSIEGoldman Sachs ActiveBeta Intern20200108ETF7.904.914.004.700.910.21
GSITGSI Technology20200108A52.6037.9324.6627.3913.2610.54
GSJYGoldman Sachs ActiveBeta Japan20200108ETF54.0734.8435.3435.34-0.50-0.50
GSKYGreenSky, Inc. Class A Common S20200108A21.4028.976.198.0722.7820.89
GSLGlobal Ship Lease, Inc.20200108A108.1443.19-2.445.0045.6338.19
GSLCGoldman Sachs ActiveBeta U.S. L20200108ETF2.301.360.671.050.690.31
GSMFerroglobe PLC Ordinary Shares20200108A136.65110.74105.89107.374.853.37
GSPBarclays Bank PLC iPath Exchang20200108ETN23.616.634.613.942.032.69
GSSGolden Star Resources Ltd.20200108A49.5032.1415.5218.3616.6213.83
GSSCGS ActiveBeta U.S. Small Cap Eq20200108ETF15.5219.4517.3017.102.152.35
GSSTGoldman Sachs Access Ultra Shor20200108ETF5.112.982.982.980.000.00
GSUMGridsum Holding Inc.20200108A140.73153.84138.41137.6915.4216.15
GSVGold Standard Ventures Corp.20200108A41.5248.1324.1426.1123.9922.02
GSYInvesco Ultra Short Duration ET20200108ETF1.981.031.011.010.020.02
GTGoodyear Tire & Rubber20200108A6.876.762.202.144.574.63
GTEGran Tierra Energy Inc.20200108A76.8867.0843.2738.9623.7728.10
GTECGreenland Technologies Holding20200108A676.71438.30422.87427.2815.4311.02
GTESGates Industrial Corporation pl20200108A22.5812.418.588.253.834.16
GTHXG1 Therapeutics, Inc. Common St20200108A31.3018.38-6.98-3.4525.3721.83
GTIMGood Times Restaurants Inc.20200108A209.83121.05113.01109.548.0411.52
GTIPGoldman Sachs Access Inflation20200108ETF5.574.093.763.800.330.29
GTLSChart Industries, Inc.20200108A14.625.251.761.664.083.64
GTNGray Television, Inc.20200108A10.979.564.064.755.504.82
GTNAGray Television, Inc. Class A20200108A699.81375.28375.28375.280.000.00
GTOInvesco Total Return Bond ETF20200108ETF13.416.726.346.370.380.35
GTSTriple-S Management Corporation20200108A20.4112.6413.084.85-0.447.79
GTTGTT Communications, Inc.20200108A34.7014.295.058.339.245.96
GTXGarrett Motion Inc. Common Stoc20200108A19.6212.335.906.946.425.39
GTYGetty Realty Corp.20200108A11.966.452.652.853.803.60
GTYHGTY Technology Holdings, Inc. C20200108A179.26111.0153.0355.4757.9855.54
GUDBSage ESG Intermediate Credit ET20200108ETF36.1239.4239.4239.420.000.00
GULFWisdomTree Middle East Dividen20200108ETF167.1487.7484.0087.663.740.08
GUNRFlexShares Global Upstream Natu20200108ETF3.462.371.611.670.760.70
GUREGulf Resources, Inc. (NV) Commo20200108A660.87436.01322.81343.51113.2092.50
GURUGlobal X Guru Index ETF20200108ETF42.5543.8633.9433.949.929.92
GUSHDirexion Daily S&P Oil & Gas Ex20200108ETF12.847.974.763.053.214.92
GVGoldfield Corporation20200108A72.7859.0559.4759.73-0.42-0.68
GVAGranite Construction Inc.20200108A13.308.265.936.232.332.03
GVALCambria Global Value ETF20200108ETF22.2817.0012.1312.934.864.06
GVIiShares Intermediate Government20200108ETF2.441.441.391.360.050.08
GVIPGoldman Sachs Hedge Industry VI20200108ETF10.5410.729.929.950.800.78
GVPGSE Systems, Inc.20200108A315.17138.5693.2993.2945.2845.28
GWBGreat Western Bancorp, Inc.20200108A9.716.382.302.744.093.65
GWGHGWG Holdings, Inc20200108A708.39372.77130.95191.40241.82181.38
GWREGUIDEWIRE SOFTWARE, INC.20200108A6.712.720.751.231.971.50
GWRSGlobal Water Resources, Inc.20200108A140.18120.6588.08104.5932.5716.06
GWWW.W. Grainger, Inc.20200108A10.414.891.041.313.853.58
GWXSPDR S&P International Small Ca20200108ETF29.8112.2212.1412.190.080.03
GXCSPDR S&P China ETF20200108ETF9.616.766.196.340.570.42
GXFGlobal X FTSE Nordic Region ETF20200108ETF148.9559.51179.87179.87-120.36-120.36
GXGGlobal X MSCI Colombia ETF20200108ETF35.8960.0255.3955.294.634.73
GXGXGX Acquisiton Corp. Class A Com20200108A61.86
GXTGGlobal X Thematic Growth ETF20200108ETF721.051105.361105.361105.360.000.00
GYLDArrow Dow Jones Global Yield ET20200108ETF48.5915.0614.6014.520.460.54
GYROGyrodyne, LLC Common Stock20200108A392.770.00
HHyatt Hotels Corporation20200108A8.123.270.770.762.502.50
HAHawaiian Holdings, Inc.20200108A9.6711.094.12-0.086.9711.18
HACKETFMG Prime Cyber Security ETF20200108ETF7.677.153.593.753.563.40
HAEHaemonetics Corporation20200108A12.554.671.591.963.082.72
HAFCHanmi Financial Corp20200108A18.1219.585.546.4714.0513.12
HAILSPDR S&P Kensho Smart Mobility20200108ETF48.3427.8927.8927.890.000.00
HAINHain Celestial Group Inc20200108A7.9917.445.015.2412.4312.20
HALHalliburton Company20200108A4.184.132.261.861.872.27
HALLHallmark Financial Services, In20200108A49.9519.338.277.8611.0711.47
HALOHalozyme Therapeutics, Inc.20200108A6.187.512.553.394.964