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 Stock Avg20200601A9.113.181.331.561.851.62
ETF_AvgVW ETF Avg20200601ETF2.791.801.311.330.490.45
ETN_AvgVW ETN Avg20200601ETN21.628.114.334.773.773.32
AAgilent Technologies Inc.20200601A3.911.010.500.890.520.13
AAAlcoa Corporation20200601A10.904.722.042.282.682.44
AAAUPerth Mint Physical Gold ETF (T20200601ETF5.922.52-0.042.552.56-0.02
AADRAdvisorShares Dorsey Wright ADR20200601ETF90.7814.3613.5813.580.780.78
AALAmerican Airlines Group Inc.20200601A9.013.771.551.692.232.09
AAMCAltisource Asset Mgmt Corp20200601A449.4889.2255.5359.1733.6930.05
AAMEAtlantic American Corp20200601A659.26128.14114.52114.5213.6113.61
AANAaron's, Inc.20200601A16.663.070.560.732.512.34
AAOIApplied Optoelectronics, Inc.20200601A27.835.952.052.503.903.45
AAONAaon Inc20200601A30.955.891.472.104.413.79
AAPADVANCE AUTO PARTS INC20200601A11.352.070.711.011.361.06
AAPLApple Inc.20200601A0.740.240.150.110.090.13
AATAMERICAN ASSETS TRUST, INC.20200601A24.136.022.073.173.962.86
AAUAlmaden Minerals Ltd.20200601A66.6528.2124.7124.833.513.40
AAWWAtlas Air Worldwide Holdings, I20200601A22.218.174.884.613.293.59
AAXJiShares MSCI All Country Asia e20200601ETF1.720.700.230.300.470.40
AAXNAxon Enterprise, Inc. Common St20200601A16.304.901.631.703.273.19
ABAllianceBernstein Holding, L.P.20200601A26.026.822.942.763.894.06
ABBVABBVIE INC.20200601A1.790.91-0.35-0.441.271.36
ABCAmerisourceBergen Corp.20200601A6.512.080.860.911.221.17
ABCBAmeris Bancorp20200601A25.294.30-0.60-0.114.914.42
ABEOAbeona Therapeutics Inc. Common20200601A33.6511.953.511.908.4410.05
ABEQAbsolute Core Strategy ETF20200601ETF28.827.747.747.740.000.00
ABGAsbury Automotive Group, Inc.20200601A41.7814.728.869.035.865.69
ABIOARCA biopharma, Inc.20200601A61.6018.5413.4515.945.092.60
ABMABM Industries, Inc.20200601A18.314.231.402.232.832.00
ABMDAbiomed Inc20200601A18.653.751.181.792.571.97
ABRArbor Realty Trust, Inc.20200601A16.255.991.250.694.745.30
ABTAbbott Laboratories20200601A2.942.79-1.670.734.462.06
ABTXAllegiance Bancshares, Inc.20200601A53.089.72-0.380.8610.098.85
ABUSArbutus Biopharma Corporation C20200601A62.5719.26-0.054.5319.3214.73
ACAssociated Capital Group, Inc.20200601A186.7953.2835.8942.0317.3911.25
ACAArcosa, Inc. Common Stock20200601A35.817.815.315.172.502.64
ACADAcadia Pharmaceuticals Inc.20200601A16.443.360.881.592.491.77
ACAMAcamar Partners Acquisition Cor20200601A54.23
ACBAurora Cannabis Inc. Common Sha20200601A13.264.362.672.041.692.32
ACBIAtlantic Capital Bancshares, In20200601A57.038.68-5.38-6.7714.0715.46
ACCAmerican Campus Communities, In20200601A14.472.680.311.052.371.63
ACCOAcco Brands Corporation20200601A27.506.643.362.983.293.67
ACELAccel Entertainment, Inc.20200601A67.5710.455.447.495.002.96
ACERAcer Therapeutics Inc. Common S20200601A105.8527.8014.4717.1513.3310.65
ACESALPS Clean Energy ETF20200601ETF17.1424.5814.6811.819.8912.76
ACGLArch Capital Group Ltd20200601A6.886.040.980.905.065.14
ACHCAcadia Healthcare Company, Inc.20200601A19.154.671.621.853.052.82
ACHVAchieve Life Sciences, Inc.20200601A107.3334.0924.1624.299.939.80
ACIAAcacia Communications, Inc. Com20200601A5.361.660.971.060.690.60
ACIOAptus Collared Income Opportuni20200601ETF40.2410.9410.9210.900.010.04
ACIUAC Immune SA20200601A84.8487.7010.077.1377.6380.57
ACIWACI Worldwide, Inc.20200601A15.027.641.301.376.346.27
ACLSAxcelis Technologies Inc20200601A19.075.00-1.70-0.906.705.90
ACMAecom20200601A7.332.290.310.521.981.77
ACMRACM Research, Inc. Class A Comm20200601A34.9216.907.566.719.3410.19
ACNAccenture PLC20200601A4.201.47-0.26-0.281.741.75
ACNBACNB Corp20200601A300.0653.3539.4642.0213.8911.33
ACORAcorda Therapeutics, Inc.20200601A32.8415.7512.1113.403.642.35
ACREAres Commercial Real Estate Cor20200601A27.469.522.133.707.395.82
ACRSAclaris Therapeutics, Inc.20200601A146.7947.0840.8842.546.204.53
ACRXAcelRx Pharmaceuticals, Inc20200601A76.4227.1712.2014.1914.9712.98
ACSGXtrackers MSCI ACWI ex USA ESG20200601ETF55.1337.3944.1637.39-6.780.00
ACSIAmerican Customer Satisfaction20200601ETF14.024.905.215.16-0.31-0.26
ACSTAcasti Pharma, Inc.20200601A78.4629.0423.0022.776.046.28
ACTAdvisorShares Vice ETF20200601ETF55.7016.0410.3812.975.663.07
ACTGAcacia Research Corporation20200601A60.7118.719.199.969.528.75
ACTTAct II Global Acquisition Corp.20200601A37.027.247.247.240.000.00
ACUAcme United Corporation20200601A242.3845.8431.9637.9013.897.94
ACWFiShares Edge MSCI Multifactor G20200601ETF31.557.657.617.660.03-0.01
ACWIiShares MSCI ACWI ETF20200601ETF1.390.540.080.010.470.53
ACWViShares Edge MSCI Min Vol Globa20200601ETF4.180.930.650.810.280.12
ACWXiShares MSCI ACWI ex US ETF20200601ETF2.420.860.290.430.560.43
ACYAeroCentury Corporation20200601A290.59106.5881.1382.7725.4423.81
ADBEAdobe Inc.20200601A3.911.040.180.020.861.02
ADCAgree Realty Corporation20200601A17.044.852.112.412.742.44
ADESAdvanced Emissions Solutions, I20200601A49.7514.838.467.616.387.22
ADIAnalog Devices, Inc.20200601A5.181.370.040.451.330.93
ADILAdial Pharmaceuticals, Inc20200601A587.44158.06162.03159.05-3.97-0.99
ADMArcher Daniels Midland Company20200601A3.581.821.720.030.101.78
ADMAADMA Biologics, Inc.20200601A32.9414.281.856.2212.438.07
ADMEAptus Behavioral Momentum ETF20200601ETF15.995.204.565.200.650.00
ADMPAdamis Pharmaceuticals Corporat20200601A50.0325.3322.6822.252.643.08
ADMSAdamas Pharmaceuticals, Inc.20200601A46.9122.631.772.8820.8719.77
ADNTAdient plc Ordinary Shares20200601A24.907.762.733.235.044.55
ADPAutomatic Data Processing20200601A4.691.080.760.070.321.01
ADPTAdaptive Biotechnologies Corpor20200601A27.364.883.343.761.541.12
ADREInvesco BLDRS Emerging Markets20200601ETF34.1015.85-0.325.9216.179.94
ADROAduro Biotech, Inc.20200601A46.1613.604.476.869.136.75
ADSAlliance Data Systems Corporati20200601A15.525.121.021.854.103.27
ADSKAutodesk Inc20200601A7.562.270.961.011.311.26
ADSWAdvanced Disposal Services, Inc20200601A4.821.670.890.620.791.06
ADTADT Inc.20200601A13.447.70-1.860.379.567.33
ADTNAdtran Inc20200601A22.776.382.392.093.994.29
ADUSAddus HomeCare Corp.20200601A45.056.051.202.044.854.01
ADVMAdverum Biotechnologies, Inc. C20200601A18.373.940.961.552.982.39
ADXSAdvaxis, Inc.20200601A87.1036.4826.2629.8110.226.66
AEAdams Resources & Energy Inc.20200601A1043.05141.15130.11132.2211.058.94
AEEAmeren Corporation20200601A5.511.940.220.471.721.47
AEGNAegion Corp20200601A66.018.707.384.881.323.82
AEHRAehr Test Systems20200601A167.2555.3521.6320.1533.7235.20
AEISAdvanced Energy Industries Inc20200601A26.395.260.310.524.954.74
AELAmerican Equity Investment Life20200601A19.524.682.232.272.462.42
AEMAgnico Eagle Mines Ltd.20200601A5.921.520.450.561.070.96
AEMDAETHLON MEDICAL INC20200601A109.1033.0918.8020.4714.2912.62
AEOAmerican Eagle Outfitters20200601A10.384.180.871.443.312.74
AEPAmerican Electric Power Company20200601A3.501.490.050.111.441.37
AERAercap Holdings N.V.20200601A13.135.24-2.43-0.367.675.60
AERIAerie Pharmaceuticals, Inc.20200601A20.866.653.323.953.332.69
AESAES Corporation20200601A8.003.120.760.952.372.18
AESEAllied Esports Entertainment, I20200601A49.9018.418.967.159.4311.26
AESRAnfield U.S. Equity Sector Rota20200601ETF45.4810.3910.4310.43-0.04-0.04
AEYADDvantage Technologies Group,20200601A192.8826.8419.6719.677.177.17
AEYEAudioEye, Inc. Common Stock20200601A261.7752.9553.3454.67-0.39-1.71
AEZSAeterna Zentaris, Inc.20200601A105.1047.3738.6138.308.779.07
AFCAllied Capital Corporation20200601A73.4014.184.914.919.279.27
AFGAmerican Financial Group, Inc.20200601A15.314.931.791.953.142.98
AFHAtlas Financial Holdings, Inc.20200601A131.3448.6039.1940.679.427.93
AFIArmstrong Flooring, Inc.20200601A71.9320.8314.7715.386.065.45
AFIFAnfield Universal Fixed Income20200601ETF37.469.699.699.690.000.00
AFINAmerican Finance Trust, Inc. Cl20200601A67.7219.6214.2515.325.374.30
AFKVanEck Vectors Africa Index ETF20200601ETF68.2526.6318.4317.738.208.90
AFLAflac Inc.20200601A3.633.870.960.552.923.33
AFLGFirst Trust Active Factor Large20200601ETF19.300.000.000.000.000.00
AFMCFirst Trust Active Factor Mid C20200601ETF25.76
AFMDAffimed N.V.20200601A32.2610.23-0.01-0.8710.2311.09
AFSMFirst Trust Active Factor Small20200601ETF36.567.8734.1628.90-26.29-21.02
AFTYPacer CSOP FTSE China A50 ETF20200601ETF37.0313.5013.1913.190.310.31
AFYAAfya Limited Class A Common Sha20200601A63.8110.985.446.625.544.36
AGFIRST MAJESTIC SILVER CORP20200601A9.453.371.191.612.181.76
AGBAAGBA Acquisition Limited Ordina20200601A78.9034.3334.3334.330.000.00
AGCOAGCO Corporation20200601A12.823.711.441.622.282.10
AGEAgeX Therapeutics, Inc.20200601A124.0861.2435.1338.4926.1122.76
AGENAgenus Inc.20200601A24.739.891.651.568.258.33
AGFSAgroFresh Solutions, Inc. Commo20200601A70.6934.758.478.0426.2826.71
AGGiShares Core U.S. Aggregate Bon20200601ETF0.860.300.180.190.120.11
AGGPIQ Enhanced Core Plus Bond U.S.20200601ETF26.088.605.105.763.502.84
AGGYWisdomTree Yield Enhanced U.S.20200601ETF8.953.233.432.63-0.200.60
AGIAlamos Gold Inc. Class A Common20200601A12.334.641.231.413.413.22
AGIOAgios Pharmaceuticals, Inc.20200601A19.124.251.372.132.892.12
AGLEAeglea BioTherapeutics, Inc.20200601A62.8518.381.524.5016.8613.88
AGMFederal Agricultural Mortgage C20200601A86.3124.2417.1117.327.126.92
AGMHAGM Group Holdings Inc. Class A20200601A116.6835.7325.8425.849.889.88
AGNCAGNC Investment Corp. Common St20200601A7.663.07-0.480.123.552.95
AGOAssured Guaranty, LTD20200601A17.244.821.772.103.052.72
AGRAvangrid, Inc.20200601A9.832.180.821.021.371.17
AGROADECOAGRO S.A.20200601A41.3410.385.105.865.294.53
AGRXAgile Therapeutics, Inc20200601A36.5115.52-4.24-0.7319.7616.25
AGSPlayAGS, Inc.20200601A60.6116.057.758.828.307.23
AGTiShares MSCI Argentina and Glob20200601ETF46.708.589.609.60-1.02-1.02
AGTCApplied Genetic Technologies Co20200601A57.2521.009.6313.0611.367.93
AGXArgan, Inc20200601A26.594.412.112.582.291.82
AGYSAgilysys, Inc.20200601A37.517.292.763.624.533.67
AGZiShares Agency Bond ETF20200601ETF7.112.001.962.100.04-0.10
AGZDWisdomTree Trust WisdomTree Int20200601ETF30.816.446.446.440.000.00
AHCA.H. Belo Corporation20200601A125.7248.7021.9831.0126.7317.69
AHCOAdaptHealth Corp. Class A Commo20200601A129.4822.0515.7916.106.255.95
AHHArmada Hoffler Properties, Inc.20200601A37.6910.003.643.976.366.03
AHPIAllied Healthcare Products20200601A108.5925.7518.6918.057.067.71
AIArlington Asset Investment Corp20200601A41.5317.37-1.632.8619.0014.50
AIAiShares Asia 50 ETF20200601ETF17.026.064.585.691.480.37
AIEQAI Powered Equity ETF20200601ETF35.728.728.298.350.440.38
AIGAmerican International Group, I20200601A5.001.710.240.851.470.86
AIHSSenmiao Technology Limited Comm20200601A149.7478.6759.5367.2719.1411.40
AIIQAI Powered International Equity20200601ETF67.0124.3724.3724.370.000.00
AIKIAIkido Pharma Inc. Common Stock20200601A59.9123.8315.6419.548.184.28
AIMAIM ImmunoTech Inc.20200601A47.1515.799.8010.315.995.48
AIMCAltra Industrial Motion Corp.20200601A32.624.181.181.153.003.03
AIMTAimmune Therapeutics, Inc.20200601A19.614.270.340.983.933.29
AINAlbany International Corp Class20200601A26.795.222.152.333.082.90
AINCAshford Inc.20200601A294.7973.6152.5952.7121.0320.90
AINVApollo Investment Corporation20200601A22.787.274.084.543.192.73
AIQGlobal X Future Analytics Tech20200601ETF42.9524.4123.6523.380.761.03
AIRAAR Corp.20200601A27.686.362.02-13.964.3320.32
AIRGAirgain, Inc. Common Stock20200601A85.7520.689.159.3411.5311.34
AIRIAir Industries Group20200601A172.5655.9349.0348.526.907.40
AIRRFirst Trust RBA American Indust20200601ETF21.425.383.044.042.341.34
AIRTAir T Inc20200601A388.7699.4560.4260.4239.0339.03
AITApplied Industrial Technologies20200601A24.095.502.702.702.802.81
AIVApartment Investment and Manage20200601A10.362.641.131.371.511.27
AIZAssurant, Inc.20200601A11.842.671.541.331.131.34
AJGArthur J. Gallagher & Co.20200601A6.181.600.830.830.780.78
AJRDAerojet Rocketdyne Holdings, In20200601A11.284.640.40-0.344.254.98
AJXGreat Ajax Corp.20200601A50.3012.646.917.205.735.43
AKAMAkamai Technologies Inc20200601A5.433.951.421.412.532.54
AKBAAkebia Therapeutics, Inc.20200601A18.838.294.094.504.213.79
AKCAAkcea Therapeutics, Inc. Common20200601A51.7212.882.423.2810.469.60
AKERAkers Biosciences Inc20200601A63.9915.354.696.8910.678.47
AKRAcadia Realty Trust20200601A23.165.351.662.073.683.29
AKROAkero Therapeutics, Inc. Common20200601A154.6632.1721.6522.6410.529.53
AKTSAKOUSTIS TECHNOLOGIES, INC.20200601A33.3816.3313.7313.572.602.76
ALAir Lease Corporation20200601A12.024.310.280.494.033.82
ALACAlberton Acquisition Corporatio20200601A219.4586.7086.7086.700.000.00
ALBAlbemarle Corporation20200601A8.423.321.281.742.041.58
ALBOAlbireo Pharma, Inc. Common Sto20200601A188.6445.3833.5935.3911.789.99
ALCAlcon Inc. Ordinary Shares20200601A6.662.581.311.161.271.42
ALCOAlico Inc20200601A374.5466.8446.4047.0420.4419.80
ALDXAldeyra Therapeutics, Inc.20200601A39.5912.282.263.3610.028.92
ALEALLETE, Inc.20200601A13.784.720.610.984.123.74
ALECAlector, Inc. Common Stock20200601A66.2613.164.254.508.918.66
ALEXAlexander & Baldwin, Inc.20200601A31.946.292.362.843.933.45
ALFAAlphaClone Alternative Alpha ET20200601ETF32.0113.7712.3011.881.471.89
ALGAlamo Group, Inc.20200601A81.8614.9010.1111.144.793.76
ALGNAlign Technology Inc20200601A13.143.321.201.532.121.79
ALGTAllegiant Travel Company20200601A35.828.332.113.106.225.24
ALIMAlimera Sciences, Inc.20200601A638.1068.6145.3152.0823.3116.53
ALJJALJ Regional Holdings, Inc. Com20200601A240.6284.5849.5563.1335.0321.45
ALKAlaska Air Group, Inc.20200601A10.382.590.970.651.621.94
ALKSAlkermes Inc. plc20200601A13.695.13-0.22-0.185.365.31
ALLThe Allstate Corporation20200601A5.381.620.800.740.810.87
ALLEAllegion Public Limited Company20200601A8.763.351.841.561.511.79
ALLKAllakos Inc.20200601A79.8413.926.064.627.879.31
ALLOAllogene Therapeutics, Inc. Com20200601A26.986.973.504.723.462.25
ALLTAllot Ltd. Ordinary Shares20200601A28.089.634.654.974.994.66
ALLYAlly Financial Inc.20200601A5.822.661.261.291.401.41
ALNAAllena Pharmaceuticals, Inc. Co20200601A103.4736.1328.5629.007.587.13
ALNYAlnylam Pharmaceuticals, Inc.20200601A23.954.422.292.092.132.33
ALOAlio Gold Inc. Common Shares20200601A87.2329.4326.6227.932.811.53
ALOTAstroNova, Inc. Common Stock20200601A290.0718.387.0015.4111.382.97
ALPNAlpine Immune Sciences, Inc. Co20200601A382.01115.99103.17103.2712.8212.72
ALRMAlarm.com Holdings, Inc.20200601A17.683.981.942.182.041.80
ALRNAileron Therapeutics, Inc. Comm20200601A96.8735.6219.9518.3315.6617.28
ALRSAlerus Financial Corporation Co20200601A365.4940.5837.6037.972.982.61
ALSKAlaska Communications Systems20200601A43.0613.749.9110.583.833.17
ALSNALLISON TRANSMISSION HOLDINGS,20200601A13.172.520.880.891.641.63
ALTAltimmune, Inc. Common Stock20200601A34.0610.805.384.785.426.02
ALTGAlta Equipment Group Inc.20200601A111.8628.9318.1520.5110.788.42
ALTMAltus Midstream Company Class A20200601A96.0333.637.047.2726.5926.36
ALTRAltair Engineering Inc. Class A20200601A21.458.844.774.824.084.02
ALTSProShares Morningstar Alternati20200601ETF74.8119.5427.6619.54-8.120.00
ALTYGlobal X SuperDividend Alternat20200601ETF50.7418.6916.0016.332.692.36
ALUSAlussa Energy Acquisition Corp.20200601A151.438.898.898.890.000.00
ALVAutoliv, Inc.20200601A12.272.321.021.101.301.22
ALXNAlexion Pharmaceuticals Inc20200601A6.733.430.360.413.073.02
ALYAAlithya Group inc. Class A Subo20200601A489.6195.2334.2657.9160.9637.31
AMAntero Midstream Corporation Co20200601A21.137.604.054.153.553.44
AMAGAMAG Pharmaceuticals, Inc.20200601A40.928.633.064.625.574.01
AMALAmalgamated Bank Class A Common20200601A127.8847.2711.4512.5835.8134.69
AMATApplied Materials Inc20200601A2.651.470.140.191.341.28
AMBAAmbarella, Inc. Ordinary Shares20200601A17.618.771.321.787.456.99
AMBCAmbac Financial Group, Inc.20200601A27.275.891.490.694.395.19
AMCAMC ENTERTAINMENT HOLDINGS, INC20200601A20.389.162.973.586.185.59
AMCAiShares Russell 1000 Pure U.S.20200601ETF22.6110.049.979.970.070.07
AMCIAMCI Acquisition Corp. Class A20200601A106.0149.9952.0552.05-2.06-2.06
AMCRAmcor plc Ordinary Shares20200601A9.916.203.803.832.412.37
AMCXAMC Networks Inc. Class A20200601A16.437.710.290.317.427.40
AMDAdvanced Micro Devices20200601A1.970.860.090.230.770.63
AMEAmetek, Inc.20200601A5.821.701.081.410.610.29
AMEDAmedisys Inc20200601A27.725.142.092.583.042.55
AMEHApollo Medical Holdings, Inc. C20200601A63.7712.189.7011.052.481.12
AMGAffiliated Managers Group20200601A15.202.931.501.601.431.32
AMGNAmgen Inc20200601A4.992.24-0.380.562.621.68
AMHAMERICAN HOMES 4 RENT20200601A5.813.121.871.731.241.39
AMHCAmplitude Healthcare Acquisitio20200601A51.41
AMJJP Morgan Alerian MLP Index ETN20200601ETN7.503.401.391.642.021.76
AMKAssetMark Financial Holdings, I20200601A102.6340.6514.9924.9825.6615.67
AMKRAmkor Technology Inc20200601A10.474.471.001.783.472.68
AMLPAlerian MLP ETF20200601ETF9.073.342.362.360.980.98
AMNAMN Healthcare Services20200601A20.794.510.991.473.523.05
AMNBAmerican National Bankshares In20200601A434.8276.3367.5167.618.828.72
AMOMQraft AI-Enhanced US Large Cap20200601ETF105.2261.2766.4157.64-5.143.62
AMOTAllied Motion Technologies Inc20200601A145.6118.0110.4310.847.587.18
AMPAmeriprise Financial, Inc.20200601A11.042.840.510.702.332.15
AMPEAmpio Pharmaceuticals, Inc20200601A66.9537.0831.9931.775.105.31
AMPHAmphastar Pharmaceuticals, Inc.20200601A21.303.65-0.35-0.214.003.86
AMPYAmplify Energy Corp.20200601A94.7132.6116.7317.6515.8914.96
AMRBAmerican River Bankshares20200601A1567.15141.51141.51141.510.000.00
AMRCAmeresco, Inc.20200601A29.867.21-10.02-8.1217.2215.33
AMRHAmeri Holdings, Inc. Common Sto20200601A286.9596.5159.5974.0736.9122.44
AMRKA-Mark Precious Metals, Inc.20200601A219.0640.4426.3629.7314.0810.71
AMRSAmyris Inc.20200601A26.1113.274.414.698.878.58
AMRXAmneal Pharmaceuticals, Inc. Cl20200601A21.758.343.273.435.074.92
AMSAmerican Shared Hospital Servic20200601A267.7982.4951.6375.8130.866.68
AMSCAmerican Superconductor Corp20200601A45.4620.117.363.1612.7416.98
AMSFAMERISAFE, Inc.20200601A43.087.303.504.293.893.11
AMSWAAmerican Software, Inc.20200601A27.167.531.631.455.906.07
AMTAmerican Tower Corporation20200601A5.751.530.460.961.070.56
AMTBAmerant Bancorp Inc. Class A Co20200601A289.0744.4033.0336.4811.377.92
AMTBBAmerant Bancorp Inc. Class B Co20200601A765.03
AMTDTD Ameritrade Holding Corp20200601A3.092.821.711.701.111.12
AMTXAemetis, Inc.20200601A379.71124.5793.30108.6931.2615.88
AMUETRACS Alerian MLP Index ETN20200601ETN34.187.107.374.79-0.272.31
AMUBETRACS Alerian MLP Index ETN Se20200601ETN30.868.7210.6910.89-1.97-2.17
AMWDAmerican Woodmark Corp20200601A43.327.534.794.042.743.48
AMZAInfraCap MLP ETF20200601ETF80.6023.7216.0516.297.677.43
AMZNAmazon.Com Inc20200601A3.431.050.710.650.340.40
ANAutoNation, Inc.20200601A12.352.570.891.151.681.42
ANABAnaptysBio, Inc. Common Stock20200601A32.166.371.112.445.253.92
ANATAmerican National Insurance20200601A78.7723.4126.7127.52-3.31-4.11
ANDAAndina Acquisition Corp. III Or20200601A9.81
ANDEAndersons Inc/The20200601A36.598.531.871.656.666.88
ANETArista Networks20200601A12.062.801.401.551.401.24
ANFAbercrombie & Fitch Co.20200601A10.183.620.260.223.353.40
ANGIANGI Homeservices Inc. Class A20200601A11.424.951.231.353.723.60
ANGLVanEck Vectors Fallen Angel Hig20200601ETF11.136.937.557.35-0.62-0.42
ANGOAngioDynamics, Inc.20200601A32.786.393.633.472.762.93
ANHAnworth Mortgage Asset Corporat20200601A65.5931.2817.7117.0513.5714.24
ANIKAnika Therapeutics Inc20200601A47.0410.564.795.965.784.61
ANIPANI Pharmaceuticals, Inc.20200601A47.4512.485.766.476.726.00
ANIXAnixa Biosciences, Inc.20200601A71.1727.0810.1715.4316.9111.65
ANSSAnsys Inc20200601A14.813.200.761.072.442.14
ANTMANTHEM, INC.20200601A9.662.130.780.791.351.33
ANVSAnnovis Bio, Inc.20200601A297.8278.0868.7070.019.388.08
ANYSphere 3D Corp. Common Shares20200601A192.5971.5941.4639.5830.1332.01
AOAiShares Core Aggressive Allocat20200601ETF15.103.533.183.430.350.10
AOKiShares Core Moderate Allocatio20200601ETF10.714.163.533.520.630.64
AOMiShares Core Moderate Allocatio20200601ETF15.093.723.463.190.260.53
AONAon plc Class A20200601A6.141.800.790.791.011.01
AORiShares Core Growth Allocation20200601ETF11.312.561.791.880.770.68
AOSA.O. Smith Corporation20200601A5.402.920.070.422.852.50
AOSLAlpha and Omega Semiconductor L20200601A44.9863.170.571.4262.6061.74
APAmpco-Pittsburgh Corp.20200601A84.8039.1716.3013.8922.8725.29
APAApache Corporation20200601A9.114.56-0.451.065.013.50
APAMARTISAN PARTNERS ASSET MANAGEME20200601A15.863.041.831.501.211.54
APDAir Products & Chemicals, Inc.20200601A6.091.56-0.120.351.681.22
APDNApplied DNA Sciences, Inc.20200601A66.4819.977.627.9712.3412.00
APEIAmerican Public Education, Inc.20200601A42.5512.736.046.516.696.22
APENApollo Endosurgery, Inc.20200601A339.1077.4723.9223.9253.5553.55
APEXApex Global Brands Inc. Common20200601A207.7763.7355.7056.268.047.47
APHAmphenol Corporation20200601A6.271.390.740.700.650.69
APHAAphria Inc. Common Shares20200601A22.928.502.062.416.456.09
APLEApple Hospitality REIT, Inc.20200601A10.025.570.040.235.535.35
APLSApellis Pharmaceuticals, Inc. C20200601A29.295.892.773.283.132.62
APLTApplied Therapeutics, Inc. Comm20200601A140.4728.5018.6320.079.878.44
APMAptorum Group Limited Class A O20200601A217.8033.6912.9417.1720.7416.51
APOApollo Global Management, Inc.20200601A5.941.31-0.32-0.131.621.44
APOGApogee Enterprises Inc20200601A26.2311.992.168.639.823.36
APPFAppFolio, Inc. Class A20200601A54.898.464.444.814.023.65
APPNAppian Corporation Class A Comm20200601A15.894.200.360.733.843.47
APPSDigital Turbine, Inc.20200601A15.996.350.70-0.255.656.61
APREAprea Therapeutics, Inc. Common20200601A229.9337.7227.8529.869.877.86
APRNBlue Apron Holdings, Inc. Class20200601A30.259.111.663.087.456.04
APTAlpha Pro Tech, Ltd.20200601A31.8910.134.424.935.715.20
APTOAptose Biosciences, Inc.20200601A33.978.641.592.617.046.02
APTSPreferred Apartment Communities20200601A23.437.484.735.002.752.48
APTVAptiv PLC20200601A9.862.621.141.371.481.25
APTXAptinyx Inc. Common Stock20200601A89.4948.5226.1227.9622.4020.56
APVOAptevo Therapeutics Inc20200601A156.6961.7036.1438.5925.5623.11
APWCAsia Pacific Wire & Cable Corp20200601A50.6321.8814.6914.697.187.18
APXTApex Technology Acquisition Cor20200601A66.3832.0632.7232.72-0.66-0.66
APYApergy Corporation Common Stock20200601A12.809.577.597.631.991.95
APYXApyx Medical Corporation Common20200601A109.5036.9613.3713.6823.5923.28
AQBAquaBounty Technologies, Inc.20200601A145.1633.4631.1131.692.351.77
AQMSAqua Metals, Inc. Common Stock20200601A148.4545.1338.1538.056.987.08
AQNAlgonquin Power & Utilities Cor20200601A7.782.960.460.522.512.45
AQSTAquestive Therapeutics, Inc. Co20200601A46.6014.949.018.035.936.91
AQUAEvoqua Water Technologies Corp.20200601A23.178.722.532.746.195.98
ARANTERO RESOURCES CORPORATION20200601A31.8511.573.514.238.067.34
ARAAmerican Renal Associates Holdi20200601A86.7416.147.299.258.856.89
ARAVAravive, Inc. Common Stock20200601A77.5727.69-1.20-0.4628.8928.16
ARAYAccuray Incorporated20200601A61.6227.3116.4616.0210.8511.29
ARCARC Document Solutions, Inc.20200601A202.7961.5842.6545.5918.9315.99
ARCBArcBest Corporation20200601A32.296.66-4.49-3.6711.1510.33
ARCCAres Capital Corporation20200601A6.953.76-0.471.444.222.32
ARCEArco Platform Limited Class A C20200601A94.7121.118.299.4912.8211.62
ARCHArch Coal, Inc.20200601A51.5910.885.296.115.594.77
ARCMArrow Reserve Capital Managemen20200601ETF24.616.916.916.910.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200601A43.409.035.085.693.953.34
ARCTArcturus Therapeutics Holdings20200601A63.2214.256.177.038.087.22
ARDArdagh Group S.A. Class A Commo20200601A43.167.162.943.584.223.58
ARDSAridis Pharmaceuticals Inc. Com20200601A531.86105.8245.1845.7860.6460.04
ARDXArdelyx, Inc.20200601A28.3710.123.585.006.545.12
AREAlexandria Real Estate Equities20200601A10.882.080.720.921.361.17
ARECAMERICAN RESOURCES CORP20200601A223.86133.4538.2346.9795.2286.47
ARESAres Management Corporation Cla20200601A13.042.10-0.440.022.542.08
ARGOArgo Group International Holdin20200601A38.935.613.743.971.861.64
ARGTGlobal X MSCI Argentina ETF20200601ETF57.9612.208.488.773.723.42
ARIAPOLLO COMMERCIAL REAL ESTATE F20200601A13.265.640.600.965.044.69
ARKFARK Fintech Innovation ETF20200601ETF10.344.504.354.400.150.09
ARKGARK Genomic Revolution ETF20200601ETF15.444.963.443.731.521.24
ARKKARK Innovation ETF20200601ETF8.211.861.411.360.450.50
ARKQARK Autonomous Technology & Rob20200601ETF12.903.572.913.210.660.36
ARKRArk Restaurants Corp20200601A703.60115.4255.3454.0960.0861.33
ARKWARK Next Generation Internet ET20200601ETF8.543.822.812.941.020.88
ARLAmerican Realty Investors, Inc.20200601A737.41202.81175.88175.8826.9326.93
ARLOArlo Technologies, Inc.20200601A67.5520.968.658.8612.3112.10
ARLPAlliance Resource Partners LP20200601A53.4313.565.625.057.948.51
ARMKARAMARK20200601A7.982.430.610.721.811.71
ARMPArmata Pharmaceuticals, Inc. Co20200601A447.0492.4775.1882.3017.2910.16
ARMRArmor US Equity Index ETF20200601ETF22.7516.4416.7012.56-0.263.88
ARNAArena Pharmaceuticals Inc20200601A17.676.722.503.334.223.39
ARNCArconic Corporation20200601A25.217.433.743.613.693.83
AROCArchrock Inc20200601A16.396.853.964.282.882.57
AROWArrow Financial Corp20200601A114.1147.7840.0238.827.768.96
ARPOAerpio Pharmaceuticals, Inc. Co20200601A91.1538.5329.9830.228.558.32
ARQTArcutis Biotherapeutics, Inc. C20200601A222.9539.0822.3228.7416.7610.33
ARRARMOUR Residential REIT, Inc.20200601A13.066.910.941.675.975.24
ARTLArtelo Biosciences, Inc. Common20200601A287.5388.3975.8373.9612.5614.43
ARTNAArtesian Resources Corp20200601A71.9219.019.9310.949.078.07
ARTWArts-Way Manufacturing Co Inc20200601A445.45113.30113.30113.300.000.00
ARVNArvinas, Inc20200601A40.218.163.424.534.743.63
ARWArrow Electronics, Inc.20200601A11.392.470.210.662.271.81
ARWRArrowhead Research Corporation20200601A17.746.482.443.134.043.35
ARYAARYA Sciences Acquisiton Corp.20200601A76.7625.7817.5918.948.186.83
ASBAssociated Banc-Corp20200601A7.793.061.111.211.961.85
ASCARDMORE SHIPPING CORPORATION20200601A43.3211.104.535.456.575.65
ASEAGlobal X FTSE Southeast Asia ET20200601ETF132.6740.0747.9848.03-7.92-7.96
ASETFlexShares Real Assets Allocati20200601ETF26.325.525.525.520.000.00
ASFIAsta Funding Inc20200601A455.35126.34111.40113.3614.9412.98
ASGNASGN Incorporated20200601A19.855.240.910.964.334.29
ASHAshland Global Holdings Inc.20200601A13.162.440.740.601.711.84
ASHRXtrackers Harvest CSI 300 China20200601ETF3.621.380.781.030.590.35
ASHSXtrackers Harvest CSI 500 China20200601ETF23.297.354.375.522.981.84
ASHXXtrackers MSCI China A Inclusio20200601ETF89.2831.4331.4331.430.000.00
ASIXAdvanSix Inc.20200601A52.9811.764.665.797.105.97
ASMAvino Silver & Gold Mines Ltd.20200601A86.8239.7029.7231.259.988.45
ASMBAssembly Biosciences, Inc20200601A51.4211.394.734.466.656.93
ASNAAscena Retail Group, Inc.20200601A63.6341.5439.0364.422.51-22.88
ASPNAspen Aerogels, Inc.20200601A79.3919.8811.8513.178.036.71
ASPSAltisource Portfolio Solutions20200601A56.0424.8315.4515.939.388.90
ASPUASPEN GROUP, INC.20200601A55.8140.94-12.36-12.5653.3053.50
ASRTAssertio Therapeutics, Inc. Com20200601A125.3360.2340.6438.8319.5821.40
ASRVAmeriServ Financial Inc20200601A301.1767.4444.8845.6422.5621.79
ASTCAstrotech Corporation (DE) Comm20200601A97.3427.6322.6023.275.044.36
ASTEAstec Industries Inc20200601A134.5414.019.1910.454.823.56
ASURAsure Software, Inc20200601A49.4318.407.467.6310.9410.77
ASYSAmtech Systems Inc20200601A130.2421.6619.0519.052.612.61
ATAtlantic Power Corporation20200601A48.5118.298.267.9510.0310.34
ATCOAtlas Corp.20200601A41.6613.064.875.098.197.97
ATCXAtlas Technical Consultants, In20200601A180.2544.2740.8040.803.473.47
ATECAlphatec Holdings, Inc.20200601A48.0112.534.365.378.177.16
ATENA10 NETWORKS INC20200601A27.308.482.161.806.336.68
ATESTCTest Symbol Class C20200601A29.616.886.826.830.060.05
ATESTGTEST SYMBOL20200601A29.227.157.107.090.050.06
ATEXAnterix Inc. Common Stock20200601A41.138.523.464.735.063.79
ATGEAdtalem Global Education Inc. C20200601A22.764.56-0.370.164.924.40
ATHAthene Holding Ltd. Class A Com20200601A11.312.21-0.840.113.062.11
ATHXAthersys, Inc. Common Stock20200601A33.3912.842.973.929.878.92
ATIAllegheny Technologies20200601A13.127.482.683.434.814.05
ATIFATIF Holdings Limited Ordinary20200601A204.01111.6784.29109.1727.382.51
ATKRAtkore International Group Inc.20200601A20.273.792.843.090.950.69
ATLCAtlanticus Holdings Corporation20200601A203.6329.0341.1242.44-12.09-13.41
ATLOAMES National Corp20200601A315.0443.9432.2937.3411.656.61
ATMPiPath Select MLP ETN20200601ETF37.4410.249.339.670.910.57
ATNIATN International, Inc20200601A113.1322.4515.0615.517.226.93
ATNMActinium Pharmaceuticals, Inc20200601A43.6531.7621.4017.3010.3614.46
ATNXAthenex, Inc. Common Stock20200601A20.245.932.193.133.742.80
ATOAtmos Energy Corporation20200601A7.392.10-0.200.072.312.04
ATOMAtomera Incorporated Common Sto20200601A117.0453.7627.7026.3526.0527.40
ATOSAtossa Therapeutics, Inc. Commo20200601A80.5625.2314.4017.3210.837.91
ATRAptarGroup, Inc.20200601A14.792.521.070.601.451.92
ATRAAtara Biotherapeutics, Inc20200601A21.067.053.292.923.764.13
ATRCAtriCure, Inc.20200601A19.924.521.731.662.782.85
ATROAstronics Corp20200601A35.9915.386.747.248.648.14
ATRSAntares Pharma, Inc.20200601A34.9613.707.126.846.586.86
ATSGAir Transport Services Group, I20200601A19.895.193.053.882.141.31
ATTOAtento S.A.20200601A139.3960.0334.5339.4625.5020.57
ATUSAltice USA, Inc. Class A Common20200601A4.271.790.010.151.781.63
ATVIActivision Blizzard Inc.20200601A2.361.170.790.450.390.72
ATXIAvenue Therapeutics, Inc. Commo20200601A112.3450.7217.9317.3332.7933.39
AUBAtlantic Union Bankshares Corpo20200601A38.4714.5910.195.094.409.50
AUDCAudioCodes Ltd20200601A16.156.581.923.614.662.97
AUGAuryn Resources Inc. Common Sha20200601A94.8380.0819.3419.6060.7460.48
AUMNGolden Minerals Company20200601A37.8315.849.7311.086.114.76
AUPHAurinia Pharmaceuticals Inc20200601A15.124.592.202.402.392.19
AUSFGlobal X Adaptive U.S. Factor E20200601ETF41.435.475.375.700.10-0.23
AUTOAutoWeb, Inc. Common Stock20200601A179.5958.3018.2236.9740.0821.33
AUYYamana Gold, Inc.20200601A18.406.952.291.924.645.01
AVAAvista Corporation20200601A14.802.610.921.091.701.52
AVAVAeroVironment, Inc.20200601A27.647.872.042.725.835.15
AVBAvalonBay Communities, Inc.20200601A8.742.051.031.191.020.86
AVCOAvalon GloboCare Corp. Common S20200601A127.2241.4520.3924.4621.0617.00
AVCTAmerican Virtual Cloud Technolo20200601A127.2152.5628.2834.5024.2818.05
AVDAmerican Vanguard Corporation20200601A53.079.033.744.355.294.67
AVDEAvantis International Equity ET20200601ETF25.887.262.794.494.462.77
AVDVAvantis International Small Cap20200601ETF25.955.464.864.860.600.60
AVEMAvantis Emerging Markets Equity20200601ETF35.207.176.446.370.730.80
AVEOAVEO Pharmaceuticals, Inc.20200601A46.3015.401.514.2613.8911.14
AVGOBroadcom Inc. Common Stock20200601A5.921.470.230.361.241.11
AVGRAvinger, Inc. Common Stock20200601A117.5162.5355.1855.987.346.54
AVIDAvid Technology Inc20200601A21.587.142.923.364.223.77
AVLRAvalara, Inc.20200601A23.836.17-0.501.516.664.66
AVNSAvanos Medical, Inc.20200601A21.463.530.280.693.252.85
AVNWAviat Networks, Inc.20200601A240.8671.2965.9269.735.371.56
AVROAVROBIO, Inc. Common Stock20200601A85.2815.9010.3210.855.585.06
AVTAvnet, Inc.20200601A14.597.584.534.813.052.78
AVTRAvantor, Inc.20200601A8.233.590.771.222.832.37
AVUSAvantis U.S. Equity ETF20200601ETF11.055.754.825.110.940.65
AVUVAvantis U.S. Small Cap Value ET20200601ETF20.724.643.903.840.750.80
AVXLAnavex Life Sciences20200601A53.6316.126.406.389.719.74
AVYAvery Dennison Corp.20200601A11.412.810.370.592.432.22
AVYAAvaya Holdings Corp. Common Sto20200601A14.054.183.182.941.001.24
AWAYETFMG Travel Tech ETF20200601ETF54.6919.3518.4219.330.930.02
AWIArmstrong World Industries, Inc20200601A14.963.240.590.572.652.67
AWKAmerican Water Works Company, I20200601A6.731.960.130.211.821.75
AWRAmerican States Water Company20200601A18.194.730.431.124.303.61
AWREAware Inc20200601A237.9460.0238.2746.7421.7413.28
AWTMAware Ultra-Short Duration Enha20200601ETF17.720.890.890.890.000.00
AWXAvalon Holdings Corp.20200601A462.71102.7470.2662.4032.4840.34
AXAxos Financial, Inc. Common Sto20200601A24.676.580.49-0.246.096.82
AXASAbraxas Petroleum Corporation20200601A37.5632.0812.7718.5519.3013.54
AXDXAccelerate Diagnostics, Inc.20200601A56.5916.4910.2410.566.255.93
AXEAnixter International Inc20200601A11.042.481.081.471.401.01
AXGNAxogen, Inc. Common Stock20200601A29.877.394.164.753.232.65
AXGTAxovant Gene Therapies Ltd. Com20200601A142.1633.0717.0621.4016.2911.93
AXLAmerican Axle & Manufacturing H20200601A13.907.202.292.194.915.01
AXLAAxcella Health Inc. Common Stoc20200601A46.1213.248.6710.044.573.20
AXNXAxonics Modulation Technologies20200601A60.2817.407.288.9810.128.42
AXPAmerican Express Company20200601A3.261.65-0.090.061.741.59
AXRAMREP Corporation20200601A796.23247.46247.46247.460.000.00
AXSAxis Capital Holders Limited20200601A13.782.970.650.672.312.30
AXSMAxsome Therapeutics, Inc20200601A36.757.833.673.494.174.34
AXTAAxalta Coating Systems Ltd.20200601A5.553.730.350.723.383.01
AXTIAXT Inc20200601A30.7715.672.543.3213.1312.34
AXUAlexco Resource Corp.20200601A42.2323.782.542.7721.2521.04
AYAtlantica Yield plc20200601A14.452.900.661.122.241.78
AYIAcuity Brands, Inc.20200601A15.503.450.570.702.882.75
AYTUAytu BioScience, Inc. Common St20200601A62.9921.9814.7016.387.285.59
AYXAlteryx, Inc.20200601A15.043.902.240.861.663.04
AZOAutoZone, Inc.20200601A18.944.262.152.591.751.34
AZPNAspen Technology Inc20200601A13.242.941.041.281.911.66
AZREAzure Power Global Limited20200601A212.3161.8036.6737.4025.1324.40
AZRXAzurRx BioPharma, Inc. Common S20200601A99.8543.7726.5728.0117.2015.76
AZZAZZ Inc.20200601A27.264.360.801.033.563.33
BBarnes Group Inc.20200601A25.894.281.051.373.232.91
BABoeing Company20200601A3.631.040.620.590.420.45
BABInvesco Taxable Municipal Bond20200601ETF13.073.102.722.770.380.33
BACBank of America Corporation20200601A4.061.781.011.320.780.46
BAHBooz Allen Hamilton Holding Cor20200601A6.821.910.370.461.541.45
BALiPath Series B Bloomberg Cotton20200601ETN116.3828.0125.1223.942.894.07
BAMBrookfield Asset Management Inc20200601A4.442.020.560.521.471.50
BANCBanc of California, Inc.20200601A40.196.383.863.712.522.67
BANDBandwidth Inc. Class A Common S20200601A34.728.312.602.845.705.47
BANFBancfirst Corp20200601A55.357.583.873.843.703.74
BANRBanner Corp.20200601A33.245.022.452.972.562.05
BANXStoneCastle Financial Corporati20200601A177.9229.3529.4029.35-0.060.00
BAPCredicorp LTD20200601A21.754.071.471.482.602.60
BAPRInnovator S&P 500 Buffer ETF -20200601ETF36.6210.268.388.401.881.86
BASIBioanalytical Systems Inc20200601A229.2055.4952.9152.302.583.19
BATLBattalion Oil Corporation20200601A456.42106.82101.54100.225.286.60
BATRALiberty Media Corporation Serie20200601A44.6312.503.843.938.658.57
BATRKLiberty Media Corporation Serie20200601A35.2614.194.128.6510.075.54
BATTAmplify Advanced Battery Metals20200601ETF52.6616.4614.9616.321.500.14
BAUGInnovator S&P 500 Buffer ETF -20200601ETF72.6811.645.895.895.755.75
BAXBaxter International Inc.20200601A3.791.370.550.770.820.60
BBBlackBerry Limited20200601A21.037.29-0.400.207.697.08
BBAXJPMorgan BetaBuilders Developed20200601ETF14.914.063.273.340.790.72
BBBYBed Bath & Beyond Inc20200601A13.465.601.141.504.464.10
BBCVirtus LifeSci Biotech Clinical20200601ETF67.8727.9718.1218.219.859.76
BBCAJPMorgan BetaBuilders Canada ET20200601ETF11.072.692.042.210.650.47
BBCPConcrete Pumping Holdings, Inc.20200601A115.5952.9520.1723.3432.7829.61
BBDCBarings BDC, Inc.20200601A29.6313.6010.1411.283.462.32
BBEUJPMorgan BetaBuilders Europe ET20200601ETF7.421.650.850.880.800.77
BBGIBeasley Broadcasting Group Inc20200601A186.4366.6761.5163.765.172.91
BBHVanEck Vectors Biotech ETF20200601ETF8.403.093.453.03-0.360.06
BBIBrickell Biotech, Inc. Common S20200601A142.9363.2051.5751.5711.6311.63
BBINJPMorgan BetaBuilders Internati20200601ETF18.108.168.168.160.000.00
BBIOBridgeBio Pharma, Inc. Common S20200601A34.148.793.274.035.524.76
BBJPJPMorgan BetaBuilders Japan ETF20200601ETF10.783.502.722.870.780.63
BBPVirtus LifeSci Biotech Products20200601ETF41.7816.693.574.1213.1312.58
BBQBBQ Holdings, Inc. Common Stock20200601A977.37156.77105.48116.7751.2940.00
BBREJPMorgan BetaBuilders MSCI U.S.20200601ETF8.532.962.802.700.160.26
BBSAJPMorgan BetaBuilders 1-5 Year20200601ETF38.9415.865.905.909.969.96
BBSIBarrett Business Services20200601A105.7323.6315.1915.288.448.34
BBUBrookfield Business Partners L.20200601A79.3215.604.135.3711.4710.23
BBUSJPMorgan BetaBuilders U.S. Equi20200601ETF3.561.390.680.610.700.77
BBWBuild-A-Bear Workshop, Inc.20200601A97.5956.2114.1717.5642.0338.66
BBXBBX Capital Corporation Class A20200601A92.1527.389.6612.0217.7215.37
BBYBest Buy Company, Inc.20200601A6.402.613.623.82-1.01-1.21
BCBrunswick Corporation20200601A16.973.341.001.262.332.08
BCBPBCB Bancorp Inc (NJ)20200601A61.1518.394.975.2913.4213.10
BCCBoise Cascade Company20200601A32.205.381.501.383.884.00
BCDAberdeen Standard Bloomberg All20200601ETF77.4237.541.48-6.2336.0643.77
BCDABioCardia, Inc. Common Stock20200601A1252.19286.76368.84368.84-82.08-82.08
BCEBCE, Inc.20200601A2.821.080.420.260.670.83
BCEIBONANZA CREEK ENERGY, INC.20200601A33.337.730.041.367.696.38
BCELAtreca, Inc. Class A Common Sto20200601A128.4328.1913.8517.2314.3410.96
BCIAberdeen Standard Bloomberg All20200601ETF47.4615.5214.2714.621.250.90
BCLIBrainstorm Cell Therapeutics In20200601A39.5517.798.754.459.0413.34
BCMiPath Pure Beta Broad Commodity20200601ETN113.9652.4052.4052.400.000.00
BCMLBayCom Corp Common Stock20200601A348.9757.0445.2450.4211.806.62
BCOThe Brink's Company20200601A20.774.981.412.093.572.89
BCOMB Communications Ltd20200601A266.3384.39102.9975.46-18.608.93
BCORBlucora, Inc.20200601A40.559.837.026.992.812.83
BCOVBrightcove, Inc.20200601A38.3111.246.547.014.694.22
BCOW1895 Bancorp of Wisconsin, Inc.20200601A642.21
BCPCBalchem Corporation20200601A49.816.433.543.562.892.87
BCRXBioCryst Pharmaceuticals Inc20200601A22.167.670.981.906.695.76
BCSFBain Capital Specialty Finance,20200601A49.0514.516.606.917.917.59
BCTFBancorp 34, Inc. Common Stock20200601A604.59228.58239.33228.58-10.750.00
BDCBelden Inc.20200601A23.693.831.792.122.051.71
BDCSUBS AG Exchange Traded Access S20200601ETN53.4710.259.019.781.240.47
BDCYETRACS 2xMonthly Leveraged Well20200601ETN288.5190.6047.4792.2643.12-1.67
BDCZETRACS Wells Fargo Business Dev20200601ETN64.5634.7525.0825.089.679.67
BDECInnovator S&P 500 Buffer ETF -20200601ETF70.4023.4222.3822.381.041.04
BDGEBridge Bancorp Inc20200601A70.8514.995.746.089.258.91
BDLFlanigan's Enterprises Inc20200601A390.41198.52215.21215.21-16.69-16.69
BDNBrandywine Realty Trust20200601A10.454.02-0.240.374.263.65
BDRBlonder Tongue Laboratories Inc20200601A290.88100.5473.8474.9726.7025.58
BDSIBioDelivery Sciences Internatio20200601A22.6410.916.036.584.884.33
BDTXBlack Diamond Therapeutics, Inc20200601A178.0937.3019.9323.4017.3713.90
BDXBecton, Dickinson and Co.20200601A6.522.360.801.291.561.06
BEBloom Energy Corporation20200601A25.306.581.691.734.904.85
BEAMBeam Therapeutics Inc. Common S20200601A108.2931.5516.3217.0615.2414.50
BEATBioTelemetry, Inc.20200601A23.176.881.402.045.484.84
BECNBeacon Roofing Supply, Inc.20200601A26.3410.861.432.189.438.69
BELFABel Fuse Inc20200601A1497.63148.88133.08133.0815.8115.81
BELFBBel Fuse Inc20200601A137.5029.2512.1812.3217.0716.93
BENFranklin Resources, Inc.20200601A5.942.410.090.302.322.11
BEPBrookfield Renewable Partners L20200601A8.322.330.500.411.831.92
BERYBerry Global Group, Inc.20200601A7.821.681.081.100.590.57
BFABrown-Forman Corporation Class20200601A51.1611.777.257.414.524.36
BFBBrown-Forman Corporation Class20200601A8.381.640.160.261.491.38
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200601A16.564.741.371.603.373.14
BFCBank First Corporation Common S20200601A309.7659.1044.8953.8614.215.23
BFEBInnovator S&P 500 Buffer ETF -20200601ETF83.7034.1435.3730.40-1.233.74
BFINBankFinancial Corporation20200601A227.8376.9271.8573.595.073.33
BFITGlobal X Health & Wellness Them20200601ETF35.4716.6222.4010.19-5.786.43
BFORBarron's 400 ETF20200601ETF18.9719.8815.2015.214.684.67
BFSSaul Centers, Inc.20200601A97.3223.3912.6614.0210.739.37
BFSTBusiness First Bancshares, Inc.20200601A182.4746.8960.6947.42-13.80-0.52
BFYTBenefytt Technologies, Inc. Cla20200601A62.5021.627.708.6913.9212.93
BGBunge Limited20200601A7.252.050.931.131.130.93
BGCPBGC Partners, Inc.20200601A37.6114.650.830.7313.8213.92
BGFVBig 5 Sporting Goods Corp20200601A74.5554.1414.7118.3839.4335.76
BGGBriggs & Stratton Corp.20200601A62.0318.938.429.1110.389.81
BGIBirks Group Inc20200601A769.42157.36154.52154.472.842.89
BGRNiShares Global Green Bond ETF20200601ETF16.284.273.383.320.890.95
BGSB&G Foods, Inc.20200601A13.664.530.861.603.672.93
BGSFBG Staffing Inc.20200601A123.5352.2834.8246.0817.466.20
BHBiglari Holdings Inc. Class B C20200601A202.0743.1740.2339.842.943.33
BHABiglari Holdings Inc. Class A C20200601A
BHATBlue Hat Interactive Entertainm20200601A127.1846.4041.3140.775.135.67
BHBBar Harbor Bankshares20200601A146.7427.3114.4419.7512.887.56
BHCBausch Health Companies Inc.20200601A6.522.320.200.632.121.69
BHEBenchmark Electronics20200601A21.103.72-0.750.104.483.62
BHFBrighthouse Financial, Inc.20200601A15.363.090.460.952.632.14
BHLBBerkshire Hills Bancorp, Inc.20200601A23.125.221.081.294.143.93
BHRBraemar Hotels & Resorts Inc. C20200601A58.2918.614.284.5514.3314.06
BHTGBioHiTech Global, Inc. Common S20200601A385.4174.6575.4274.54-0.760.11
BHVNBiohaven Pharmaceutical Holding20200601A22.716.301.691.914.604.38
BIBProShares Ultra NASDAQ Biotechn20200601ETF7.522.070.950.721.121.35
BIBLInspire 100 ETF20200601ETF36.7711.1310.3510.400.780.73
BICKFirst Trust BICK Index Fund20200601ETF1405.07480.57480.57480.570.000.00
BIGBig Lots, Inc.20200601A13.184.010.931.623.082.38
BIIBBiogen Inc. Common Stock20200601A9.242.410.601.221.811.20
BILSPDR Bloomberg Barclays 1-3 Mon20200601ETF1.090.390.380.380.000.00
BILLBill.com Holdings, Inc.20200601A28.226.533.424.043.102.49
BIMIBOQI International Medical Inc.20200601A97.6329.774.9319.3724.8410.40
BIOBio-Rad Laboratories, Inc.Class20200601A32.005.812.532.603.243.17
BIOBBio-Rad Laboratories, Inc. Clas20200601A64.5116.1113.8813.882.232.23
BIOCBiocept, Inc.20200601A25.6043.2521.6726.4421.5816.81
BIOLBiolase, Inc.20200601A75.6755.3031.3742.4123.9312.89
BIOXBioceres Crop Solutions Corp. O20200601A361.32135.75116.57120.8719.1914.89
BIPBrookfield Infrastructure Partn20200601A9.632.971.010.801.952.16
BIPCBrookfield Infrastructure Corpo20200601A33.459.899.699.960.20-0.07
BISProShares UltraShort NASDAQ Bio20200601ETF12.684.761.761.133.003.63
BIVVanguard Intermediate-Term Bond20200601ETF1.590.600.050.060.550.54
BIZDVanEck Vectors BDC Income ETF20200601ETF42.1919.609.2618.0810.331.52
BJBJs Wholesale Club Holdings, In20200601A11.753.980.480.563.493.42
BJANInnovator S&P 500 Buffer ETF -20200601ETF62.570.450.460.45-0.010.00
BJKVanEck Vectors Gaming ETF20200601ETF36.999.164.624.784.544.39
BJRIBJ's Restaurants, Inc.20200601A32.427.742.773.934.973.82
BJULInnovator S&P 500 Buffer ETF -20200601ETF53.1820.1320.1220.120.010.01
BJUNInnovator S&P 500 Buffer ETF -20200601ETF25.708.577.837.990.740.58
BKBank of New York Mellon Corpora20200601A3.081.510.270.621.230.89
BKCCBlackRock Capital Investment Co20200601A51.3420.577.437.7913.1412.78
BKDBrookdale Senior Living, Inc.20200601A27.5613.133.155.579.987.56
BKEThe Buckle, Inc.20200601A24.595.340.65-0.864.696.20
BKEPBlueknight Energy Partners L.P.20200601A112.3248.0923.5625.7724.5322.32
BKFiShares MSCI BRIC Index Fund20200601ETF19.479.379.199.260.180.11
BKHBlack Hills Corporation20200601A13.903.021.620.741.402.27
BKIBlack Knight, Inc. Common Stoc20200601A9.911.450.840.820.610.63
BKLNInvesco Senior Loan ETF20200601ETF4.743.081.952.101.130.98
BKNGBooking Holdings Inc. Common St20200601A14.623.241.311.551.801.52
BKRBaker Hughes Company20200601A6.642.621.001.421.621.20
BKSCBank of South Carolina20200601A776.9819.7619.7619.760.000.00
BKTIBK Technologies Corporation20200601A310.5367.0254.8156.2912.2110.73
BKUBankunited, Inc.20200601A9.702.610.540.702.071.91
BKYIBIO-key International, Inc. Com20200601A66.4028.2523.5524.044.704.21
BLBlackLine, Inc. Common Stock20200601A17.273.740.861.142.882.60
BLBDBlue Bird Corporation Common St20200601A60.8322.478.017.5214.4614.95
BLCMBellicum Pharmaceuticals, Inc.20200601A122.4737.6622.9921.3414.6716.32
BLCNReality Shares Nasdaq NextGen E20200601ETF79.0454.9043.1243.3811.7811.52
BLDTopBuild Corp. Common Stock20200601A30.096.352.782.703.573.66
BLDPBallard Power Systems Inc.20200601A10.474.661.281.273.383.39
BLDRBuilders FirstSource, Inc.20200601A11.693.481.491.511.981.97
BLESInspire Global Hope ETF20200601ETF28.174.344.394.42-0.06-0.08
BLFSBioLife Solutions Inc.20200601A50.9716.636.884.599.7512.04
BLHYVirtus Newfleet Dynamic Credit20200601ETF190.1359.6059.7759.77-0.18-0.18
BLINBridgeline Digital Inc.20200601A110.1833.4727.7427.235.736.24
BLKBlackrock, Inc.20200601A11.262.541.031.081.511.46
BLKBBlackbaud, Inc.20200601A18.563.251.221.302.031.94
BLLBall Corporation20200601A5.761.941.521.300.420.64
BLMNBloomin' Brands, Inc. Common St20200601A10.543.76-0.130.533.893.23
BLNKBlink Charging Co. Common Stock20200601A115.1630.4321.0323.789.406.65
BLOKAmplify Transformational Data S20200601ETF19.175.713.182.192.543.53
BLPHBellerophon Therapeutics, Inc.20200601A84.9420.629.099.9411.5310.67
BLUBELLUS Health Inc.20200601A46.128.605.335.393.273.21
BLUEbluebird bio, Inc. Common Stock20200601A18.884.140.941.453.212.69
BLVVanguard Long-Term Bond ETF20200601ETF7.583.982.682.621.301.36
BLXBanco Latinoamericano de Comerc20200601A60.5817.0412.1511.514.895.53
BMARInnovator S&P 500 Buffer ETF -20200601ETF44.9325.3525.1028.550.25-3.20
BMCHBMC Stock Holdings, Inc20200601A26.555.991.832.374.173.62
BMIBadger Meter, Inc.20200601A28.355.652.012.363.643.29
BMLPDorsey Wright MLP Index ETNs du20200601ETF118.936.267.926.56-1.66-0.30
BMOBank of Montreal20200601A4.301.440.861.220.580.23
BMRABIOMERICA INC20200601A56.4016.8211.3611.015.465.81
BMRCBank of Marin Bancorp20200601A114.8021.0616.8715.004.196.06
BMRNBioMarin Pharmaceuticals Inc20200601A10.645.210.530.374.684.84
BMTCBryn Mawr Bank Corp20200601A61.1415.4411.6912.253.753.19
BMYBristol-Myers Squibb Co.20200601A1.931.320.520.460.800.86
BNDVanguard Total Bond Market20200601ETF1.140.500.220.280.270.22
BNDCFlexShares Core Select Bond Fun20200601ETF91.7043.6640.3940.393.273.27
BNDWVanguard Total World Bond ETF20200601ETF5.692.782.432.610.340.17
BNDXVanguard Total International Bo20200601ETF1.751.591.351.380.250.21
BNEDBarnes & Noble Education, Inc20200601A73.5023.1016.0415.697.057.41
BNFTBenefitfocus, Inc.20200601A29.357.882.543.625.344.26
BNGOBionano Genomics, Inc. Common S20200601A44.6035.7429.1129.116.636.63
BNKDMicroSectorsTM U.S. Big Banks I20200601ETN59.2917.0416.9015.660.131.38
BNKOMicroSectorsTM U.S. Big Banks I20200601ETN133.5313.7813.7813.780.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200601ETN36.4712.079.239.292.842.78
BNKZMicroSectorsTM U.S. Big Banks I20200601ETN138.4027.5210.9910.9916.5216.52
BNOVInnovator S&P 500 Buffer ETF -20200601ETF36.5714.535.0813.479.451.06
BNSBank of Nova Scotia20200601A2.961.170.740.400.420.77
BNSOBonso Electronic International20200601A736.81165.76165.26165.260.500.50
BOCHBank of Commerce Holdings (CA)20200601A100.9525.8310.8614.1314.9711.70
BOCTInnovator S&P 500 Buffer ETF -20200601ETF46.4210.0910.7810.85-0.69-0.76
BOHBank of Hawaii Corp.20200601A21.525.143.652.321.502.82
BOKFBOK Financial Corp20200601A31.076.261.391.744.884.53
BOMNBoston Omaha Corporation Class20200601A41.2911.183.413.407.767.77
BONDPIMCO Active Bond Exchange-Trad20200601ETF4.671.421.241.180.180.24
BOOMDMC Global Inc. Common Stock20200601A68.0814.307.437.236.867.07
BOOTBoot Barn Holdings, Inc.20200601A20.487.794.635.223.162.58
BORRBorr Drilling Limited Common sh20200601A57.2126.0911.1612.0014.9314.09
BOSCB.O.S. Better On-Line Solutions20200601A482.43123.7234.1436.0289.5887.70
BOSSGlobal X Founder-Run Companies20200601ETF72.028.294.154.154.144.14
BOTJBank of the James Financial Gro20200601A588.0241.8141.8141.810.000.00
BOTZGlobal X Funds Global X Robotic20200601ETF4.522.742.692.670.050.07
BOUTInnovator IBD Breakout Opportun20200601ETF115.2570.6725.2525.2545.4245.42
BOXBOX, INC.20200601A8.213.070.520.462.552.61
BOXLBoxlight Corporation Class A Co20200601A147.59105.7773.5182.3032.2523.47
BPFHBoston Private Financial Holdin20200601A24.227.963.293.524.674.44
BPMCBlueprint Medicines Corporation20200601A29.306.361.592.934.773.43
BPMPBP Midstream Partners LP Common20200601A71.7810.84-0.220.3411.0610.50
BPOPPopular Inc20200601A14.224.280.851.433.442.86
BPRNThe Bank of Princeton20200601A635.2986.0182.6884.473.331.55
BPTBP Prudhoe Bay Royalty Trust20200601A75.8147.6734.5934.7913.0812.88
BPTHBio-Path Holdings Inc20200601A122.9434.2520.1020.3914.1613.86
BPYBrookfield Property Partners L.20200601A10.144.17-0.47-0.264.644.43
BPYUBrookfield Property REIT Inc. C20200601A19.3112.55-0.213.7712.768.78
BRBroadridge Financial Solutions20200601A8.732.221.111.191.121.03
BRBRBellRing Brands, Inc.20200601A46.976.392.512.483.883.91
BRBSBlue Ridge Bankshares, Inc.20200601A404.2999.1538.9038.9060.2560.25
BRCBrady Corporation20200601A26.484.342.462.441.871.90
BREWCraft Brew Alliance, Inc.20200601A12.198.741.381.847.356.89
BRFVanEck Vectors Brazil Small-Cap20200601ETF91.6111.0711.9810.55-0.900.52
BRGBluerock Residential Growth REI20200601A57.5339.6923.8124.7615.8814.93
BRIDBridgford Foods Corp20200601A966.99227.09137.12157.0589.9670.04
BRKABerkshire Hathaway Inc.20200601A0.00
BRKBBERKSHIRE HATHAWAY Class B20200601A1.650.770.310.440.460.34
BRKLBrookline Bancorp Inc20200601A25.388.215.986.272.231.94
BRKRBruker Corporation20200601A14.033.420.580.932.832.49
BRKSBrooks Automation Inc20200601A18.845.613.653.801.961.81
BRMKBroadmark Realty Capital Inc. C20200601A27.237.102.242.904.854.20
BRNBarnwell Industries, Inc.20200601A190.4275.7660.4961.8415.2713.92
BROBrown & Brown, Inc.20200601A5.691.320.610.510.710.82
BROGBrooge Energy Limited Ordinary20200601A271.1055.4548.2548.117.217.34
BRPBRP Group, Inc. Class A Common20200601A180.4550.3636.4437.9613.9212.40
BRPABig Rock Partners Acquisition C20200601A323.33
BRQSBorqs Technologies, Inc. Ordina20200601A164.1847.3525.4625.0621.8922.29
BRTBRT Apartments Corp20200601A77.3244.3410.9136.8233.437.52
BRXBRIXMOR PROPERTY GROUP INC.20200601A8.913.730.510.573.223.16
BRYBerry Corporation (bry) Common20200601A45.3426.647.954.3718.6922.27
BRZUDirexion Daily MSCI Brazil Bull20200601ETF10.142.631.100.581.532.05
BSAEInvesco BulletShares 2021 USD E20200601ETF61.6217.4517.4517.450.000.00
BSBEInvesco BulletShares 2022 USD E20200601ETF57.6620.2920.2920.290.000.00
BSBKBogota Financial Corp. Common S20200601A482.74161.40149.09149.3212.3112.08
BSCEInvesco BulletShares 2023 USD E20200601ETF60.979.449.449.440.000.00
BSCKInvesco BulletShares 2020 Corpo20200601ETF6.562.141.831.890.320.25
BSCLInvesco BulletShares 2021 Corpo20200601ETF7.791.681.571.620.110.06
BSCMInvesco BulletShares 2022 Corpo20200601ETF14.113.273.203.120.070.15
BSCNInvesco BulletShares 2023 Corpo20200601ETF15.893.211.701.781.511.43
BSCOInvesco BulletShares 2024 Corpo20200601ETF20.874.964.934.940.030.02
BSCPInvesco BulletShares 2025 Corpo20200601ETF26.138.938.228.170.700.76
BSCQInvesco BulletShares 2026 Corpo20200601ETF20.965.424.964.920.460.49
BSCRInvesco BulletShares 2027 Corpo20200601ETF13.622.782.472.470.310.31
BSCSInvesco BulletShares 2028 Corpo20200601ETF22.384.904.344.500.550.40
BSCTInvesco BulletShares 2029 Corpo20200601ETF23.894.200.330.803.883.40
BSDEInvesco BulletShares 2024 USD E20200601ETF93.201.351.351.350.000.00
BSEPInnovator S&P 500 Buffer ETF -20200601ETF65.3519.6519.6519.650.000.00
BSETBassett Furniture Industries I20200601A112.3331.0812.3220.8918.7710.19
BSGMBioSig Technologies, Inc. Commo20200601A74.1418.223.449.9314.788.30
BSIGBrightSphere Investment Group I20200601A35.099.376.336.103.053.28
BSJKInvesco BulletShares 2020 High20200601ETF7.862.831.791.981.040.85
BSJLInvesco BulletShares 2021 High20200601ETF7.895.451.561.773.893.69
BSJMInvesco BulletShares 2022 High20200601ETF13.494.143.513.780.620.35
BSJNInvesco BulletShares 2023 High20200601ETF15.284.544.474.380.070.16
BSJOInvesco BulletShares 2024 High20200601ETF14.593.672.412.721.250.94
BSJPInvesco BulletShares 2025 High20200601ETF8.065.095.005.010.090.08
BSJQInvesco BulletShares 2026 High20200601ETF8.301.401.121.270.290.13
BSJRInvesco BulletShares 2027 High20200601ETF15.781.863.243.24-1.38-1.38
BSMBlack Stone Minerals, L.P.20200601A46.0110.594.956.085.644.51
BSMLInvesco BulletShares 2021 Munic20200601ETF45.5214.6114.6114.610.000.00
BSMMInvesco BulletShares 2022 Munic20200601ETF63.3722.4222.4222.420.000.00
BSMNInvesco BulletShares 2023 Munic20200601ETF62.2718.4918.4918.490.000.00
BSMOInvesco BulletShares 2024 Munic20200601ETF48.5018.2618.2618.260.000.00
BSMPInvesco BulletShares 2025 Munic20200601ETF84.739.819.819.810.000.00
BSMQInvesco BulletShares 2026 Munic20200601ETF61.8022.5522.5522.550.000.00
BSMRInvesco BulletShares 2027 Munic20200601ETF61.0022.9822.9822.980.000.00
BSMSInvesco BulletShares 2028 Munic20200601ETF82.6436.2036.2036.200.000.00
BSMTInvesco BulletShares 2029 Munic20200601ETF60.0412.2112.2112.210.000.00
BSQRBSQUARE Corporation20200601A240.4165.215.9611.6359.2553.59
BSTCBioSpecifics Technologies Corp.20200601A199.6231.7022.4726.249.465.47
BSVVanguard Short-Term Bond ETF20200601ETF1.270.360.230.210.130.15
BSVNBank7 Corp. Common stock20200601A221.3451.1116.9127.1034.1924.01
BSXBoston Scientific Corp.20200601A2.747.626.146.111.481.52
BTAIBioXcel Therapeutics, Inc. Comm20200601A72.4715.378.379.817.005.57
BTALAGFiQ U.S. Market Neutral Anti-20200601ETF27.7619.9415.6816.174.263.76
BTEBaytex Energy Corporation20200601A37.0116.2010.5511.685.654.54
BTECPrincipal Healthcare Innovators20200601ETF58.5417.6620.2917.81-2.62-0.14
BTGB2Gold Corp.20200601A18.116.672.713.813.962.86
BTNBallantyne Strong, Inc20200601A116.5936.0818.7116.3417.3719.74
BTUPeabody Energy Corporation20200601A33.6611.95-1.04-0.1012.9912.05
BTYSiPath Series B US Treasury 10-y20200601ETF47.6633.7633.7633.760.000.00
BUGGlobal X Cybersecurity ETF20200601ETF50.486.846.386.350.460.49
BULPacer US Cash Cows Growth ETF20200601ETF33.5125.7023.6525.412.050.29
BURLBURLINGTON STORES, INC.20200601A10.685.262.722.712.542.55
BUSEFirst Busey Corporation Class A20200601A39.7313.454.505.138.958.34
BUYUSCF SummerHaven SHPEI Index Fu20200601ETF204.1155.9044.8244.8211.0811.08
BUYZFranklin Disruptive Commerce ET20200601ETF42.3668.2968.2968.290.000.00
BVBrightView Holdings, Inc. Commo20200601A86.8014.318.339.065.985.25
BVALBrand Value ETF20200601ETF21.922.202.202.200.000.00
BWBabcock & Wilcox Enterprises, I20200601A113.7528.1813.6318.0014.5510.18
BWABorgWarner Inc.20200601A4.312.220.400.471.811.75
BWBBridgewater Bancshares, Inc. Co20200601A140.3745.8321.4022.9724.4322.86
BWENBroadwind Energy Inc20200601A88.4139.4121.8524.2617.5515.15
BWFGBankwell Financial Group Inc20200601A147.2117.948.759.879.188.07
BWLABowl America Incorporated20200601A495.59105.4742.7940.7262.6864.75
BWXSPDR Bloomberg Barclays Interna20200601ETF7.394.624.294.340.330.28
BWXTBWX Technologies, Inc.20200601A11.992.340.480.621.861.71
BWZSPDR Bloomberg Barclays Short T20200601ETF38.547.578.517.57-0.940.00
BXThe Blackstone Group Inc. Class20200601A3.761.110.240.530.870.58
BXCBlueLinx Holdings Inc.20200601A77.7820.1112.6110.077.5010.04
BXGBluegreen Vacations Corporation20200601A81.3822.637.117.3015.5215.32
BXMTBlackstone Mortgage Trust, Inc.20200601A10.222.82-0.071.152.891.67
BXPBoston Properties, Inc.20200601A10.882.231.141.141.101.10
BXRXBaudax Bio, Inc. Common Stock20200601A68.4822.7814.8214.847.967.94
BXSBancorpSouth, Inc.20200601A19.173.531.101.022.432.51
BYByline Bancorp, Inc. Common Sto20200601A44.119.753.864.115.885.64
BYDBoyd Gaming Corporation20200601A10.332.79-0.040.252.832.54
BYFCBroadway Financial Corp/Del20200601A724.31214.51214.51214.510.000.00
BYLDiShares Yield Optimized Bond ET20200601ETF20.665.227.998.09-2.77-2.87
BYNDBeyond Meat, Inc. Common Stock20200601A9.662.730.281.282.441.45
BYSIBeyondSpring Inc. Ordinary Shar20200601A334.1740.9118.9022.3622.0118.55
BZHBeazer Homes USA, Inc. New20200601A31.387.331.821.715.515.61
BZQProShares UltraShort MSCI Brazi20200601ETF5.221.89-0.93-1.002.822.89
CCitigroup Inc.20200601A2.212.060.851.121.210.95
CAAPCorporacion America Airports S.20200601A102.1233.8115.7215.5318.1018.28
CAASChina Automotive Systems, Inc.20200601A468.17110.2986.6385.8623.6624.44
CABACabaletta Bio, Inc. Common Stoc20200601A132.0422.1910.6113.0111.589.18
CACCamden National Corporation20200601A80.4013.005.986.917.026.09
CACCCredit Acceptance Corp20200601A37.027.732.943.384.784.34
CACGClearBridge All Cap Growth ETF20200601ETF45.618.668.668.660.000.00
CACICACI INTERNATIONAL CLA20200601A29.005.822.303.123.522.70
CADECadence Bancorporation20200601A14.395.451.632.163.813.29
CAECAE INC20200601A12.593.91-0.57-0.464.484.37
CAGConagra Brands, Inc.20200601A4.122.12-0.210.182.331.94
CAHCardinal Health, Inc.20200601A5.321.950.851.411.100.54
CAICAI International, Inc.20200601A71.6115.565.805.689.769.89
CAKECheesecake Factory (The)20200601A11.004.160.710.973.443.19
CALCaleres Inc20200601A28.7310.334.075.046.265.29
CALACalithera Biosciences, Inc20200601A44.1910.532.503.098.047.44
CALBCalifornia BanCorp Common Stock20200601A234.5435.4927.9929.127.506.38
CALFPacer US Small Cap Cash Cows 1020200601ETF16.024.354.394.42-0.04-0.07
CALMCal-Maine Foods Inc20200601A21.176.661.992.224.664.44
CALXCALIX, INC.20200601A24.105.651.502.474.153.19
CAMPCalAmp Corp.20200601A16.5014.43-5.06-4.7019.4919.13
CAMTCamtek Ltd20200601A33.2813.387.078.006.315.38
CAPEiPath Shiller CAPE ETN20200601ETN38.9410.357.607.952.762.40
CAPLCrossAmerica Partners LP Common20200601A271.0656.6146.0350.4310.586.18
CAPRCapricor Therapeutics Inc20200601A52.6120.506.6210.0913.8810.41
CARAvis Budget Group, Inc.20200601A11.813.521.131.062.392.46
CARACara Therapeutics, Inc.20200601A20.865.220.821.924.403.31
CARECARTER BANK & TRUST MARTINSVILL20200601A109.2623.92-16.87-16.0940.7940.00
CARGCarGurus, Inc. Class A Common S20200601A10.804.502.592.641.911.85
CARRCarrier Global Corporation20200601A6.543.351.141.442.221.91
CARSCars.com Inc. Common Stock20200601A20.886.641.662.064.984.59
CARVCarver Bancorp, Inc.20200601A930.81302.33226.27270.7576.0631.57
CARZFirst Trust NASDAQ Global Auto20200601ETF95.1419.4220.1120.05-0.70-0.64
CASACasa Systems, Inc. Common Stock20200601A41.7611.301.571.879.739.43
CASHMeta Financial Group, Inc.20200601A32.6610.953.824.647.136.31
CASICASI Pharmaceuticals, Inc.20200601A97.5118.6812.3512.706.345.98
CASSCass Information Systems Inc20200601A77.8012.936.657.516.285.42
CASYCasey's General Stores Inc20200601A15.153.091.151.401.941.69
CATCaterpillar Inc.20200601A4.892.160.150.332.011.83
CATBCatabasis Pharmaceuticals, Inc20200601A67.2322.425.061.6817.3620.74
CATCCAMBRIDGE BANCORP20200601A200.6138.8934.1034.984.783.90
CATHGlobal X S&P 500 Catholic Value20200601ETF14.535.063.383.301.671.76
CATMCardtronics plc Class A Ordinar20200601A29.2811.750.581.0211.1710.73
CATOCATO CORP20200601A44.509.753.824.835.934.92
CATSCatasys Inc. Common Stock20200601A58.9617.748.869.298.878.45
CATYCathay General Bancorp20200601A19.794.232.212.692.031.54
CBChubb Limited20200601A6.343.741.980.931.762.81
CBANColony Bankcorp Inc20200601A840.97131.67101.99114.8729.6816.80
CBATCBAK Energy Technology, Inc. Co20200601A422.08123.68123.17123.170.510.51
CBAYCymabay Therapeutics20200601A27.6612.493.083.799.418.69
CBBCincinnati Bell Inc.20200601A6.942.360.410.941.951.42
CBFVCB Financial Services, Inc. (PA20200601A472.6599.2986.9486.8812.3412.41
CBIOCatalyst Biosciences, Inc.20200601A44.8416.015.045.3310.9710.69
CBLCBL& Associates Properties, Inc20200601A12.5218.5012.9113.055.615.50
CBLICleveland Biolabs, Inc20200601A80.0950.4020.6320.5829.7729.82
CBMBCBM Bancorp, Inc.20200601A177.7217.4614.8714.872.582.58
CBMGCellular Biomedicine Group, Inc20200601A57.0515.795.580.5210.2115.27
CBNKCapital Bancorp, Inc.20200601A796.64100.1783.3489.3916.8310.78
CBOECboe Global Markets, Inc.20200601A10.352.570.921.021.641.54
CBONVanEck Vectors ChinaAMC China B20200601ETF35.5113.318.688.684.624.62
CBPOChina Biologic Products Holding20200601A27.355.142.633.052.512.08
CBRECBRE GROUP, INC.20200601A8.032.331.470.450.871.89
CBRLCracker Barrel Old Country Stor20200601A15.513.990.751.603.242.39
CBSHCommerce Bancshares Inc20200601A21.617.641.672.205.975.44
CBTCabot Corporation20200601A17.415.031.051.693.983.35
CBTXCBTX, Inc. Common Stock20200601A71.3021.412.953.1018.4518.31
CBUCommunity Bank System20200601A23.165.221.901.903.323.32
CBZCBIZ, Inc.20200601A29.215.153.233.491.921.66
CCThe Chemours Company20200601A9.884.650.421.774.242.89
CCACCITIC Capital Acquisition Corp.20200601A100.83103.08102.84102.830.250.25
CCAPCrescent Capital BDC, Inc. Comm20200601A132.7859.5647.8950.2011.679.37
CCBCoastal Financial Corporation20200601A438.9885.3664.3067.2721.0618.09
CCBGCapital City Bank Group Inc20200601A91.2018.078.318.889.769.19
CCCClarivate Analytics Plc Ordinar20200601A20.743.311.541.951.781.36
CCCLChina Ceramics Co. Ltd.20200601A189.0172.8260.2961.6112.5311.21
CCDCalamos Dynamic Convertible & I20200601A33.5312.644.534.498.118.15
CCEPCoca-Cola European Partners plc20200601A8.342.140.841.191.310.95
CCHCollier Creek Holdings Class A20200601A58.6914.9213.5013.501.421.42
CCICrown Castle Intl. Corp.20200601A5.281.951.141.340.810.61
CCJCameco Corporation20200601A9.403.611.161.182.452.43
CCKCrown Holdings Inc.20200601A9.052.380.880.971.501.41
CCLCarnival Corporation20200601A6.003.061.652.781.410.28
CCLPCSI Compressco LP20200601A113.9833.4828.5829.884.903.61
CCMPCabot Microelectronics Corp20200601A51.008.284.644.853.643.43
CCNECNB Financial Corp/PA20200601A143.9323.8614.4318.049.445.82
CCOClear Channel Outdoor Holdings,20200601A27.8717.556.747.2810.9910.46
CCOICogent Communications Holdings,20200601A17.744.750.541.574.213.18
CCORCore Alternative Capital20200601ETF23.6012.114.414.547.707.57
CCRCONSOL Coal Resources LP20200601A146.8136.2032.8336.133.370.08
CCRCChina Customer Relations Center20200601A450.07137.14136.96139.310.17-2.17
CCRNCross Country Healthcare Inc20200601A56.2113.981.962.3012.0211.69
CCSCENTURY COMMUNITIES, INC.20200601A24.975.252.331.372.923.88
CCXChurchill Capital Corp II Class20200601A61.2312.6212.0012.000.620.62
CCXIChemoCentryx, Inc.20200601A27.255.971.982.763.993.22
CCXXChurchill Capital Corp III Clas20200601A39.0430.5430.5830.25-0.040.29
CDAYCeridian HCM Holding20200601A17.303.831.611.912.221.92
CDCVictoryShares US EQ Income Enha20200601ETF5.852.212.372.10-0.150.12
CDECoeur Mining, Inc.20200601A16.998.514.354.104.164.42
CDEVCentennial Resource Development20200601A106.1130.1021.4025.268.704.84
CDKCDK Global, Inc.20200601A13.303.050.570.842.492.21
CDLVictoryShares US Large Cap High20200601ETF16.432.963.292.89-0.340.07
CDLXCardlytics, Inc. Common Stock20200601A42.1510.283.575.496.714.80
CDMOAvid Bioservices, Inc. Common S20200601A30.039.692.383.727.315.97
CDNACareDx, Inc.20200601A33.397.741.482.046.255.70
CDNSCadence Design Systems20200601A3.591.100.28-0.210.821.31
CDORCondor Hospitality Trust, Inc.20200601A174.8477.2952.0746.8625.2230.44
CDRCedar Realty Trust, Inc20200601A93.3624.5020.6421.323.863.18
CDTXCidara Therapeutics, Inc.20200601A64.0415.734.455.7011.2810.02
CDWCDW Corporation20200601A9.422.440.510.391.932.05
CDXCChromaDex Corporation20200601A56.3616.3710.597.255.779.12
CDXSCodexis, Inc.20200601A26.086.263.992.702.263.55
CDZICADIZ, Inc.20200601A30.6817.84-0.502.2818.3315.56
CECelanese Corporation Common Sto20200601A10.412.550.931.221.621.33
CECECeco Environmental Corp20200601A85.4782.0359.2860.0022.7522.03
CEFSSaba Closed-End Funds ETF20200601ETF45.9921.907.8213.2014.088.70
CEICamber Energy, Inc20200601A106.0554.8549.9250.224.924.63
CEIXCONSOL Energy Inc.20200601A26.479.282.833.596.465.68
CELCellcom Israel, Ltd.20200601A156.6844.879.6426.3735.2318.49
CELCCelcuity Inc. Common Stock20200601A810.65132.00109.17122.1522.839.85
CELHCelsius Holdings, Inc. Common S20200601A36.2411.805.744.306.067.50
CELPCypress Environmental Partners,20200601A196.7328.0420.0721.427.976.62
CEMBiShares J.P. Morgan EM Corporat20200601ETF44.8413.9813.5213.610.460.37
CEMIChembio diagnostics, Inc.20200601A67.3116.046.197.889.858.17
CENTCentral Garden and Pet Co20200601A29.737.641.601.906.045.74
CENTACentral Garden & Pet Company20200601A19.683.721.970.161.763.57
CENXCentury Aluminum Co20200601A17.378.472.553.175.925.30
CEPUCentral Puerto S.A. American De20200601A108.0922.4718.7118.383.764.09
CEQPCrestwood Equity Partners LP20200601A25.337.102.503.124.603.98
CERCCerecor Inc.20200601A77.5343.780.814.9542.9738.83
CERNCerner Corp20200601A4.601.630.400.591.231.04
CERSCerus Corp20200601A16.296.75-0.071.716.825.05
CETVCentral European Media Enterpri20200601A26.579.486.096.093.383.39
CETXCEMTREX INC.20200601A40.6817.405.757.9711.669.44
CEVACEVA Inc.20200601A32.1512.346.706.875.655.48
CEWWisdomTree Emerging Currency S20200601ETF27.217.207.207.200.000.00
CEYVictoryShares Emerging Market H20200601ETF29.442.949.317.26-6.37-4.31
CEZVictoryShares Emerging Market V20200601ETF27.6110.847.938.002.912.84
CFCF Industries Holding, Inc.20200601A7.012.220.370.561.851.66
CFAVictoryShares US 500 Volatility20200601ETF9.373.163.473.11-0.300.05
CFBCrossFirst Bankshares, Inc. Com20200601A119.3637.7933.4836.344.311.46
CFBICommunity First Bancshares, Inc20200601A134.5634.6934.6934.690.000.00
CFBKCentral Federal Corporation20200601A533.2443.0424.4427.8518.6015.19
CFFACF Finance Acquisition Corp. Cl20200601A145.9921.1645.0245.05-23.86-23.89
CFFIC&F Financial Corp20200601A455.2343.6532.0630.3211.5913.33
CFFNCapitol Federal Financial, Inc.20200601A18.619.353.496.835.862.51
CFGCitizens Financial Group, Inc.20200601A4.582.861.101.471.771.40
CFMSConformis, Inc. Common Stock20200601A148.2165.5519.0237.2746.5328.28
CFOVictoryShares US 500 Enhanced V20200601ETF5.261.711.241.280.470.44
CFRCullen/Frost Bankers Inc.20200601A18.544.582.472.442.112.14
CFRXContraFect Corporation20200601A59.4718.4912.7812.905.715.59
CFXColfax Corporation20200601A12.033.58-0.220.063.803.52
CGThe Carlyle Group Inc. Common S20200601A8.632.320.931.251.391.07
CGACHINA GREEN AGRICULTURE INC20200601A113.3746.1443.9843.982.172.17
CGBDTCG BDC, Inc. Common Stock20200601A24.248.396.505.931.892.45
CGCCanopy Growth Corporation Commo20200601A9.563.812.472.231.341.58
CGENCompugen Ltd20200601A22.518.363.354.605.003.76
CGIXCancer Genetics, Inc. Common St20200601A149.3780.3420.8232.2959.5148.05
CGNXCognex Corp20200601A8.482.850.210.842.642.00
CGOCalamos Global Total Return Fun20200601A78.8333.3911.5714.7621.8218.62
CGWInvesco S&P Global Water Index20200601ETF13.533.563.133.290.430.27
CHADDirexion Daily CSI 300 China A20200601ETF7.543.343.223.320.110.01
CHAPChaparral Energy, Inc.20200601A56.1744.5738.2125.196.3619.37
CHAUDirexion Daily CSI 300 China A20200601ETF9.113.451.561.921.901.55
CHCIComstock Holding Companies, Inc20200601A190.49124.6870.5470.6354.1454.05
CHCOCity Holding Co20200601A49.629.993.913.776.086.22
CHCTCommunity Healthcare Trust Inco20200601A41.728.772.362.566.416.21
CHDChurch & Dwight Co., Inc.20200601A5.101.510.100.491.411.02
CHDNChurchill Downs Inc20200601A29.219.295.525.373.773.92
CHEChemed Corporation20200601A31.578.205.695.712.372.35
CHEFThe Chef's Warehouse Inc20200601A19.656.581.072.335.514.25
CHEKCheck-Cap Ltd.20200601A50.7427.3724.1424.393.232.98
CHEPAGFiQ U.S. Market Neutral Value20200601ETF174.1540.8738.2738.272.602.60
CHFSCHF Solutions, Inc. Common Stoc20200601A52.5822.3218.6718.603.653.72
CHGGCHEGG, INC.20200601A9.281.950.550.461.401.49
CHGXChange Finance U.S. Large Cap F20200601ETF56.2332.8225.3925.397.437.43
CHHChoice Hotels Intnl.20200601A17.252.920.941.071.981.85
CHICalamos Convertible Opportuniti20200601A19.305.083.763.821.321.26
CHICGlobal X MSCI China Communicati20200601ETF90.4121.6621.6621.660.000.00
CHIEGlobal X MSCI China Energy ETF20200601ETF291.4476.16-134.57-129.25210.73205.42
CHIHGlobal X MSCI China Health Care20200601ETF306.53418.61263.17263.17155.44155.44
CHIIGlobal X MSCI China Industrials20200601ETF203.7837.7638.6639.09-0.90-1.33
CHIKGlobal X MSCI China Information20200601ETF70.2749.1048.4948.450.620.65
CHILGlobal X MSCI China Large-Cap 520200601ETF120.1043.5043.3443.500.160.00
CHIMGlobal X MSCI China Materials E20200601ETF205.9334.4534.4534.450.000.00
CHIQGlobal X MSCI China Consumer Di20200601ETF35.288.099.839.33-1.73-1.24
CHIRGlobal X MSCI China Real Estate20200601ETF35.1526.3720.1723.076.193.30
CHISGlobal X MSCI China Consumer St20200601ETF280.8447.2531.4035.2015.8512.04
CHIUGlobal X MSCI China Utilities E20200601ETF81.92
CHIXGlobal X MSCI China Financials20200601ETF33.5413.898.306.005.597.89
CHKChesapeake Energy Corp.20200601A51.4517.558.1610.079.397.48
CHKPCheck Point Software Technologi20200601A6.843.232.382.220.851.01
CHMAChiasma, Inc. Common Stock20200601A32.238.282.883.255.405.04
CHMGChemung Financial Corp20200601A292.4268.4269.3269.33-0.91-0.91
CHMICHERRY HILL MORTGAGE INVESTMENT20200601A35.1517.330.951.6616.4015.67
CHNALoncar China BioPharma ETF20200601ETF87.3615.1016.2116.19-1.10-1.09
CHNGChange Healthcare Inc. Common S20200601A10.523.880.880.832.993.05
CHNRChina Natural Resources, Inc.20200601A700.71202.68153.35153.3549.3249.32
CHPMCHP Merger Corp. Class A Common20200601A75.218.454.534.533.923.92
CHRACharah Solutions, Inc Common St20200601A484.0190.0459.0169.2031.0320.84
CHRSCoherus BioSciences, Inc.20200601A16.108.642.983.175.665.47
CHRWC.H. Robinson Worldwide, Inc.20200601A5.733.250.641.132.622.12
CHSChicos FAS, Inc.20200601A72.4115.575.516.1410.069.43
CHTRCharter Comm Inc Del CL A New20200601A8.001.930.110.391.821.54
CHUYChuy's Holdings, Inc. Common St20200601A39.6315.4116.9317.06-1.52-1.65
CHWCalamos Global Dynamic Income F20200601A28.039.164.434.814.734.35
CHWYChewy, Inc.20200601A13.453.762.262.261.501.50
CHYCalamos Convertible and High In20200601A19.188.253.243.105.015.15
CICIGNA Corporation20200601A7.791.821.521.530.300.28
CIACitizens, Inc.20200601A64.9017.798.338.799.469.00
CIBRFirst Trust Exchange-Traded Fun20200601ETF12.892.781.631.861.150.93
CIDVictoryShares International Hig20200601ETF40.366.275.816.270.470.00
CIDMCinedigm Corp.20200601A56.1730.8422.8824.947.965.90
CIENCiena Corporation20200601A4.421.650.110.041.531.61
CIGIColliers International Group In20200601A37.577.501.852.195.655.30
CIICCrescent Capital BDC, Inc. Comm20200601A235.3625.2813.8913.8911.3911.39
CILVictoryShares International Vol20200601ETF48.6920.4919.5920.490.900.00
CIMChimera Investment Corp.20200601A11.865.012.653.152.361.86
CINFCincinnati Financial Corp20200601A10.865.031.511.803.523.22
CINRCINER RESOURCES LP20200601A219.2828.0922.5420.895.557.20
CIOCITY OFFICE REIT, INC.20200601A23.176.312.923.263.383.05
CIRCIRCOR International, Inc20200601A48.8012.140.702.1911.449.95
CITCIT Group Inc.20200601A13.619.070.03-0.059.059.13
CIVBCivista Bancshares, Inc.20200601A127.1429.0315.3615.1313.6813.90
CIXComp X International Inc.20200601A361.47123.8171.30123.8952.51-0.08
CIZVictoryShares Developed Enhance20200601ETF24.582.271.801.900.470.36
CIZNCitizens Holding Co.20200601A389.6663.3545.0448.2218.3115.13
CJJDChina Jo-Jo Drugstores, Inc.20200601A88.0433.9219.6824.8614.188.99
CKHSeacor Holdings Inc.20200601A51.7810.074.534.905.545.17
CKPTCheckpoint Therapeutics, Inc. C20200601A147.9950.1125.4733.6024.6316.51
CKXCKX Lands, Inc.20200601A471.5039.1839.1839.180.000.00
CLColgate-Palmolive Company20200601A2.621.69-0.38-0.692.072.38
CLARClarus Corporation Common Stock20200601A36.1710.141.061.349.088.80
CLBCore Laboratories N.V.20200601A24.153.800.830.842.972.97
CLBKColumbia Financial, Inc. Common20200601A60.6515.827.978.207.857.62
CLBSCaladrius Biosciences, Inc. Com20200601A115.8041.9431.1441.9010.800.31
CLCTCollectors Universe20200601A114.8224.9514.7415.7110.219.25
CLDBCORTLAND BNCP CRTLD OHIO20200601A313.5256.3030.2330.1826.0826.12
CLDRCloudera, Inc.20200601A9.474.05-1.160.355.223.71
CLDTCHATHAM LODGING TRUST20200601A44.189.76-4.100.8513.868.92
CLDXCelldex Therapeutics, Inc20200601A65.6517.934.124.4813.8113.45
CLFCleveland-Cliffs Inc.20200601A18.806.902.542.824.364.07
CLFDClearfield, Inc.20200601A720.51144.45133.75141.1810.713.28
CLGXCorelogic, Inc.20200601A13.093.041.331.611.711.43
CLHClean Harbors, Inc20200601A21.904.44-1.56-1.476.015.91
CLIMack-Cali Realty Corp.20200601A19.965.422.552.082.873.34
CLIRClearSign Technologies Corporat20200601A232.79113.3660.0760.9053.2952.46
CLIXProShares Long Online/Short Sto20200601ETF14.123.862.983.670.880.19
CLMTCalumet Specialty Products Part20200601A119.7037.9117.6624.2020.2413.71
CLNCColony Credit Real Estate, Inc.20200601A56.2411.613.364.328.257.30
CLNEClean Energy Fuels Corp.20200601A48.7117.318.698.958.628.36
CLNYColony Capital, Inc. Class A C20200601A45.0717.024.046.1812.9810.82
CLOUGlobal X Cloud Computing ETF20200601ETF9.273.092.702.700.390.39
CLPRClipper Realty Inc. Common Stoc20200601A92.2824.199.018.1415.1816.05
CLPSCLPS Incorporation Common Stock20200601A266.3459.1238.0740.4921.0618.63
CLPTClearPoint Neuro, Inc. Common S20200601A289.7295.6180.6879.2514.9316.36
CLRCONTINENTAL RESOURCES INC.20200601A10.784.68-0.090.234.774.46
CLRBCellectar Biosciences INC NEW20200601A150.8047.8919.7923.5328.0924.36
CLRGIQ Chaikin U.S. Large Cap ETF20200601ETF27.5819.9919.9919.990.000.00
CLROClearOne, Inc. (DE) Common Stoc20200601A312.16126.62122.4793.444.1533.18
CLSCelestica, Inc.20200601A15.555.290.790.794.504.49
CLSDClearside Biomedical, Inc. Comm20200601A90.8623.2311.7510.9811.4912.25
CLSKCLEANSPARK INC20200601A91.7826.2421.0322.675.203.57
CLSNCelsion Corporation20200601A54.5117.838.719.089.138.75
CLTLInvesco Treasury Collateral ETF20200601ETF7.773.323.233.290.100.03
CLUBTown Sports International Holdi20200601A113.54151.88134.36156.4917.52-4.61
CLVSClovis Oncology, Inc.20200601A15.315.161.521.743.633.41
CLWClearwater Paper Corporation20200601A39.877.011.612.165.404.85
CLWTEuro Tech Holdings Co Ltd. New20200601A473.8270.4634.7133.5935.7536.87
CLXClorox Company20200601A5.721.630.170.511.471.12
CLXTCalyxt, Inc. Common Stock20200601A104.8271.0423.2424.7147.7946.33
CMCanadian Imperial Bank of Comme20200601A4.421.190.680.320.500.87
CMAComerica Incorporated20200601A11.452.85-0.56-0.323.423.17
CMBMCambium Networks Corporation Or20200601A231.8239.0321.7722.8917.2616.14
CMBSiShares CMBS ETF20200601ETF46.125.755.895.86-0.14-0.11
CMCCommercial Metals Company20200601A10.704.283.243.061.051.22
CMCLCaledonia Mining Corporation Pl20200601A91.9627.3321.8221.895.505.44
CMCOColumbus McKinnon Corp/NY20200601A47.169.942.0310.237.92-0.28
CMCSAComcast Corp20200601A2.580.930.030.310.890.62
CMCTCIM Commercial Trust Corp.20200601A412.1698.55-1.426.6699.9791.89
CMDCantel Medical Corporation20200601A30.866.973.703.743.273.23
CMDYiShares Bloomberg Roll Select C20200601ETF70.785.766.305.76-0.540.00
CMECME Group Inc.20200601A6.951.920.720.921.201.00
CMFiShares California Muni Bond ET20200601ETF5.941.620.841.480.780.14
CMGChipotle Mexican Grill, Inc.20200601A13.532.871.221.301.611.51
CMICummins Inc.20200601A6.371.340.180.261.161.08
CMLSCumulus Media Inc. Class A Comm20200601A66.3023.7613.9618.709.795.06
CMOCapstead Mortgage Corp.20200601A20.367.341.711.995.635.34
CMPCompass Minerals International,20200601A23.373.923.043.160.880.76
CMPRCimpress PLC Ordinary Shares (I20200601A31.596.421.982.414.444.01
CMRECostamare Inc.20200601A26.9511.282.863.688.417.60
CMRXChimerix, Inc.20200601A44.0314.850.482.0414.3712.82
CMSCMS Energy Corporation20200601A3.481.340.050.111.291.23
CMTCore Molding Technologies, Inc.20200601A370.6883.6474.9381.618.712.03
CMTLComtech Telecommunications20200601A23.997.573.604.943.972.63
CNXtrackers MSCI All China Equity20200601ETF40.5024.8123.6323.631.181.18
CNACNA Financial Corporation20200601A20.014.741.391.533.353.21
CNBSAmplify Seymour Cannabis ETF20200601ETF59.1615.6713.5513.902.121.77
CNCCentene Corporation20200601A4.281.920.220.261.711.66
CNCEConcert Pharmaceuticals, Inc.20200601A82.1129.340.206.8029.1422.54
CNCRLoncar Cancer Immunotherapy ETF20200601ETF37.3738.3438.0038.620.34-0.28
CNDTConduent Incorporated Common St20200601A43.1515.837.077.398.768.43
CNETChinaNet Online Holdings Inc.20200601A202.18140.99-5.18-0.42146.17141.42
CNFRConifer Holdings, Inc20200601A1715.200.000.000.000.000.00
CNHICNH INDUSTRIAL N.V.20200601A15.445.67-0.371.436.054.24
CNICanadian National Railway20200601A4.251.110.400.190.700.91
CNKCinemark Holdings, Inc.20200601A12.164.18-0.150.274.333.91
CNMDCONMED Corporation20200601A24.625.950.761.075.194.87
CNNBCINCINNATI BANCORP20200601A434.71149.46128.35124.3621.1125.10
CNNECannae Holdings, Inc. Common St20200601A18.793.530.610.752.922.78
CNOCNO Financial Group, Inc.20200601A7.963.851.331.612.532.24
CNOBCenter Bancorp Inc20200601A49.7311.474.287.147.194.33
CNPCenterPoint Energy, Inc.20200601A5.692.210.660.721.551.49
CNQCanadian Natural Resources Limi20200601A5.622.010.310.191.701.82
CNRCornerstone Building Brands, In20200601A27.279.522.824.566.714.96
CNRGSPDR S&P Kensho Clean Power ETF20200601ETF24.4626.5811.8820.3214.716.26
CNSCohen & Steers Inc.20200601A27.285.792.392.823.402.97
CNSLConsolidated Communications Hol20200601A30.3110.724.034.246.696.48
CNSPCNS Pharmaceuticals, Inc. Commo20200601A241.6356.0853.7856.612.30-0.53
CNSTConstellation Pharmaceuticals,20200601A57.618.995.025.113.963.88
CNTGCentogene N.V. Common Shares20200601A723.0765.4543.3442.7322.1122.73
CNTYCentury Casinos Inc20200601A41.7511.948.587.313.364.63
CNXCNX Resources Corporation20200601A11.014.07-3.32-2.537.396.60
CNXMCNX Midstream Partners LP20200601A43.9713.927.867.746.066.19
CNXNPC Connection Inc20200601A101.9715.229.7310.235.494.99
CNXTVanEck Vectors ChinaAMC SME-Chi20200601ETF23.105.064.314.370.750.68
CNYAiShares MSCI China A ETF20200601ETF12.126.357.465.95-1.110.40
COGlobal Cord Blood Corporation20200601A53.0220.448.319.0612.1311.37
COCPCocrystal Pharma, Inc. Common S20200601A99.3029.4417.0616.7012.3812.73
CODACoda Octopus Group, Inc. Common20200601A216.2350.0751.1246.31-1.043.76
CODICompass Diversified Holdings Sh20200601A24.906.782.312.854.473.93
CODXCo-Diagnostics, Inc. Common Sto20200601A30.718.533.772.974.775.57
COFCapital One Financial20200601A4.831.170.680.770.490.39
COFSCHOICEONE FINANCIAL20200601A289.7579.2874.0775.675.213.60
COGCabot Oil & Gas Corp.20200601A5.742.880.161.022.721.86
COHNCohen & Company Inc20200601A462.8866.1164.3064.301.811.81
COHRCoherent Inc20200601A32.836.142.513.123.633.02
COHUCohu Inc20200601A32.648.842.733.136.125.71
COKECoca-Cola Consolidated, Inc. Co20200601A99.0723.5015.5018.807.624.14
COLBColumbia Banking Systems Inc20200601A22.1211.393.487.207.904.19
COLDAmericold Realty Trust20200601A8.312.270.480.691.801.60
COLLCollegium Pharmaceutical, Inc.20200601A22.899.641.231.718.417.93
COLMColumbia Sportswear Co20200601A17.834.681.622.433.072.25
COMDirexion Auspice Broad Commodit20200601ETF83.0840.057.030.0333.0140.01
COMBGraniteShares Bloomberg Commodi20200601ETF65.1016.1715.1116.141.060.04
COMMCommScope Holding Company, Inc.20200601A10.374.060.440.923.623.13
COMTiShares Commodities Select Stra20200601ETF29.989.639.199.250.450.38
CONECyrusOne Inc Common Stock20200601A11.272.92-0.070.462.992.46
CONNConn's Inc.20200601A37.879.103.264.005.845.09
COOThe Cooper Companies, Inc.20200601A15.182.78-0.49-0.283.283.06
COOPMr. Cooper Group Inc. Common St20200601A28.1111.643.254.518.397.13
COPConocoPhillips20200601A4.011.580.700.430.881.14
COPXGlobal X Copper Miners ETF (NEW20200601ETF52.0112.398.1311.384.261.02
CORCoresite Realty Corporation20200601A10.382.481.041.121.441.36
CORECore Mark Holding Co., Inc.20200601A37.326.592.352.384.254.22
CORPPIMCO Investment Grade Corporat20200601ETF21.987.504.387.153.120.35
CORRCorEnergy Infrastructure Trust,20200601A37.028.540.841.957.706.59
CORTCorcept Therapeutics Inc.20200601A15.594.150.090.624.063.53
COSTCostco Wholesale Corp20200601A3.441.500.810.690.690.81
COTYCOTY INC20200601A23.338.693.874.614.824.09
COUPCoupa Software Incorporated20200601A12.423.351.491.611.861.74
COWiPath Series B Bloomberg Livest20200601ETN86.5113.419.5810.733.842.69
COWNCowen Inc. Class A Common Stock20200601A38.8415.862.132.8413.7313.02
COWZPacer US Cash Cows 100 ETF20200601ETF16.173.883.043.630.840.25
CPCanadian Pacific Railway20200601A8.161.690.390.601.301.09
CPACopa Holdings, S.A.20200601A22.635.431.991.713.453.72
CPAAConyers Park II Acquisition Cor20200601A501.81130.19132.03132.03-1.84-1.84
CPAHCounterpath Corp20200601A104.0731.0419.6821.3111.359.73
CPBCampbell Soup Company20200601A5.192.201.711.060.491.14
CPFCentral Pacific Financial Corpo20200601A30.165.350.170.575.184.78
CPGCRESCENT POINT ENERGY CORP.20200601A70.1135.4923.1424.0512.4811.51
CPHCCanterbury Park Holding Corpora20200601A790.15106.31106.31106.310.000.00
CPHIChina Pharma Holdings, Inc.20200601A88.8240.6834.6232.676.068.01
CPICPI Inflation Hedged ETF20200601ETF31.856.886.046.040.840.84
CPIXCumberland Pharmaceuticals Inc20200601A108.3928.1918.3718.499.829.70
CPKChesapeake Utilities20200601A54.448.105.555.822.552.29
CPLGCorePoint Lodging Inc. Common S20200601A71.6018.219.7810.858.437.36
CPLPCapital Product Partners L.P.20200601A101.0925.0315.4214.159.6110.87
CPRICapri Holdings Limited20200601A8.675.060.070.424.994.65
CPRTCopart Inc20200601A6.563.000.370.662.632.34
CPRXCatalyst Pharmaceutical Inc.20200601A23.449.473.914.065.565.41
CPSCooper-Standard Automotive Inc.20200601A36.167.500.800.856.716.65
CPSHCPS Technologies Corp. Common S20200601A155.8565.3052.9556.8012.348.49
CPSIComputer Programs & Systems In20200601A54.1611.812.123.689.698.13
CPSSConsumer Portfolio Services20200601A246.4767.7120.2845.8447.4321.87
CPSTCapstone Turbine Corp20200601A105.2233.7221.5822.8812.1410.84
CPTCamden Property Trust20200601A10.472.420.630.901.791.52
CPTACapitala Finance Corp.20200601A83.1122.3015.3918.596.913.71
CPZCalamos Long/Short Equity & Dyn20200601A188.2351.4145.8645.865.545.54
CQPCheniere Energy Partners, LP20200601A36.9722.2513.5918.278.663.99
CQQQInvesco China Technology ETF20200601ETF24.537.386.555.250.832.14
CRCrane Company20200601A18.152.910.840.722.062.19
CRAICRA International, Inc.20200601A225.7528.1822.7722.805.175.14
CRAKVanEck Vectors Oil Refiners ETF20200601ETF47.9210.159.869.960.290.20
CRBNiShares MSCI ACWI Low Carbon Ta20200601ETF24.4325.313.574.2721.7521.04
CRBPCorbus Pharmaceuticals Holdings20200601A22.296.873.823.653.053.22
CRCCalifornia Resources Corporatio20200601A80.8827.8118.5719.739.238.07
CRDACrawford & Company Class A20200601A67.869.745.745.814.003.93
CRDBCrawford & Company Class B20200601A91.827.300.690.386.626.93
CREECree Inc20200601A8.053.67-0.30-0.223.973.90
CREGChina Recycling Energy Corporat20200601A156.2348.6225.3140.8323.317.79
CREXCREATIVE REALITIES, INC.20200601A114.2334.4425.2025.209.249.24
CRHMCRH Medical Corporation20200601A67.3921.843.723.5718.1218.27
CRICarter's Inc.20200601A14.993.760.951.162.802.60
CRISCuris Inc20200601A185.0872.7763.7863.908.998.87
CRKComstock Resources, Inc.20200601A27.088.552.344.276.214.28
CRLCharles River Laboratories Inte20200601A15.333.301.161.302.142.00
CRMsalesforce.com, inc.20200601A2.641.08-0.540.021.621.06
CRMDCorMedix Inc.20200601A78.5520.3317.2212.063.108.27
CRMTAmerica's Car Mart Inc20200601A79.2317.879.5610.078.317.80
CRNCCerence Inc. Common Stock20200601A43.349.034.094.774.934.25
CRNTCeragon Networks Ltd20200601A47.9517.055.407.3511.659.70
CRNXCrinetics Pharmaceuticals, Inc.20200601A139.6118.415.168.5513.259.86
CRONCronos Group Inc. Common Share20200601A15.556.230.590.605.645.62
CROPIQ Global Agribusiness Small Ca20200601ETF59.5627.029.9227.0217.110.00
CROXCrocs, Inc.20200601A14.393.461.101.392.372.08
CRSCarpenter Technology Corp20200601A31.697.671.962.285.715.39
CRSACrescent Acquisition Corp Class20200601A74.2321.7421.7421.740.000.00
CRSPCRISPR Therapeutics AG20200601A24.296.513.793.542.722.97
CRTCross Timbers Royalty Trust20200601A141.2940.6733.3633.377.317.31
CRTXCortexyme, Inc. Common Stock20200601A206.0333.7325.2921.218.4412.53
CRUSCirrus Logic Inc20200601A14.892.981.561.931.421.05
CRVLCorvel Corp20200601A86.169.344.654.874.684.47
CRVSCorvus Pharmaceuticals, Inc.20200601A118.9851.3624.2026.8427.1624.52
CRWDCrowdStrike Holdings, Inc. Clas20200601A8.984.473.772.240.712.24
CRWSCrown Crafts Inc20200601A121.5434.6029.3929.395.225.22
CRYCryoLife, Inc.20200601A32.086.642.732.473.914.17
CSAVictoryShares US Small Cap Vola20200601ETF32.435.586.275.58-0.690.00
CSBVictoryShares US Small Cap High20200601ETF20.988.139.798.04-1.660.09
CSBRChampions Oncology, Inc.20200601A139.7623.084.537.8418.5515.24
CSCOCisco Systems Inc20200601A2.171.020.630.460.390.56
CSDInvesco S&P Spin-Off ETF20200601ETF30.098.237.477.570.760.66
CSFVictoryShares US Discovery Enha20200601ETF21.3613.234.851.198.3812.04
CSFLCenterState Bank Corporation Co20200601A21.184.661.322.273.342.40
CSGPCoStar Group Inc20200601A26.145.863.263.622.612.19
CSGSCSG Systems International20200601A22.233.270.470.632.802.64
CSIICardiovascular Systems, Inc.20200601A34.264.892.041.702.843.19
CSIQCanadian Solar, Inc.20200601A15.6212.745.756.397.006.35
CSLCarlisle Companies, Inc.20200601A13.292.580.180.402.402.18
CSLTCASTLIGHT HEALTH, INC.20200601A48.2213.3310.0210.583.312.75
CSMProShares Large Cap Core Plus20200601ETF11.944.465.484.92-1.02-0.46
CSMLIQ Chaikin U.S. Small Cap ETF20200601ETF32.1210.7310.7310.730.000.00
CSODCornerstone OnDemand, Inc.20200601A11.286.931.451.275.495.66
CSPICSP Inc.20200601A793.22141.24138.79137.612.453.63
CSPRCasper Sleep Inc.20200601A69.8823.5314.9215.948.617.59
CSQCalamos Strategic Total Return20200601A13.0220.10-0.28-0.3120.3820.41
CSSEChicken Soup for the Soul Enter20200601A244.7034.2922.4425.6511.858.65
CSTECaesarstone Ltd.20200601A60.9525.3120.1720.175.145.14
CSTLCastle Biosciences, Inc. Common20200601A106.1018.238.599.439.648.79
CSTMConstellium SE Class A Ordinary20200601A15.995.072.221.542.853.53
CSTRCapStar Financial Holdings, Inc20200601A117.4220.799.5311.4211.269.36
CSUCapital Senior Living20200601A108.3835.5423.5324.4512.0111.09
CSVCarriage Services, Inc.20200601A34.316.971.272.045.704.94
CSWCCapital Southwest Corp20200601A91.9820.9412.6914.678.256.27
CSWICSW Industrials, Inc20200601A54.067.061.792.714.503.79
CSXCSX Corporation20200601A3.471.160.410.380.750.78
CTASCintas Corp20200601A9.871.950.690.871.261.08
CTBCooper Tire & Rubber Co.20200601A19.914.581.421.913.172.67
CTBICommunity Trust Bancorp Inc20200601A81.7014.277.988.106.296.17
CTEKCynergisTek, Inc.20200601A497.30110.9375.9794.9734.9615.96
CTGComputer Task Group, Inc.20200601A176.2732.8223.4423.629.389.19
CTHRCharles & Colvard Ltd20200601A79.8830.917.6611.9923.2618.92
CTIBYunhong CTI Ltd. Common Stock20200601A577.08201.68196.16196.305.525.38
CTICCTI BioPharma Corp. (DE) Common20200601A99.4955.8326.2728.3129.5727.52
CTLCenturyLink, Inc.20200601A9.905.142.183.092.962.06
CTLTCATALENT, INC.20200601A8.751.880.500.741.381.14
CTMXCytomX Therapeutics, Inc.20200601A31.2313.694.168.949.544.75
CTOConsolidated-Tomoka Land Co.20200601A163.3235.4629.0930.086.365.37
CTRAContura Energy, Inc. Common Sto20200601A78.3317.8013.6112.564.205.25
CTRECARTRUST REIT, INC.20200601A13.486.921.651.955.274.97
CTRMCastor Maritime Inc. Common Sto20200601A93.5151.6225.5834.5426.0417.08
CTRNCiti Trends, Inc.20200601A52.8023.148.098.6515.0414.49
CTSCTS Corporation20200601A32.807.463.824.523.642.94
CTSHCognizant Technology Solutions20200601A4.841.340.150.331.191.01
CTSOCytosorbents Corp.20200601A39.319.594.895.144.704.45
CTTCATCHMARK TIMBER TRUST, INC.20200601A42.5516.049.4710.346.575.70
CTVACorteva, Inc. Common Stock20200601A6.972.451.081.221.371.23
CTXRCitius Pharmaceuticals Inc. Com20200601A64.7025.1217.0219.418.105.71
CTXSCitrix Systems Inc20200601A7.152.630.770.911.861.72
CUBCubic Corporation20200601A25.867.363.383.453.983.91
CUBAHerzfeld Caribbean Basin Fund20200601A254.4054.0652.1252.121.951.95
CUBECubeSmart20200601A6.012.031.621.590.410.44
CUBICUSTOMERS BANCORP INC20200601A37.478.233.743.704.504.54
CUECue Biopharma, Inc.20200601A45.629.524.845.434.674.08
CULPCulp, Inc.20200601A126.7134.6621.1222.2013.5512.46
CUREDirexion Daily Healthcare Bull20200601ETF8.754.941.941.753.013.20
CUROCURO Group Holdings Corp.20200601A41.5314.096.236.057.868.04
CUTInvesco MSCI Global Timber ETF20200601ETF25.446.475.716.000.760.47
CUTRCutera, Inc.20200601A48.1423.234.214.9019.0318.33
CUZCousins Properties Inc.20200601A9.011.980.600.771.391.21
CVACovanta Holding Corporation20200601A12.455.231.211.254.023.98
CVBFCVB Financial Corp20200601A11.9213.952.873.1311.0810.82
CVCOCavco Industries Inc.20200601A97.3820.2613.0814.107.186.16
CVCYCentral Valley Community Bancor20200601A139.3529.2012.4416.1316.7513.07
CVECenovus Energy Inc.20200601A22.708.180.961.537.226.65
CVEOCIVEO CORPORATION20200601A160.7667.2057.2361.499.975.71
CVETCovetrus, Inc. Common Stock20200601A15.175.45-0.140.425.595.03
CVGICommercial Vehicle Group, Inc.20200601A64.7732.0320.9320.1111.0911.92
CVGWCalavo Growers Inc20200601A40.2010.984.795.176.195.81
CVICVR ENERGY, INC.20200601A18.054.530.501.264.033.26
CVIACovia Holdings Corporation Comm20200601A143.79522.17316.69318.10205.48204.08
CVLTCommault Systems, Inc.20200601A22.154.291.452.752.841.54
CVLYCodorus Valley Bancorp Inc20200601A524.54111.0285.9592.7525.0718.26
CVMCel-Sci Corporation20200601A38.1124.7216.3716.248.358.48
CVNACarvana Co.20200601A16.373.280.750.962.532.32
CVRChicago Rivet & Machine Co.20200601A424.68105.880.350.35105.52105.52
CVSCVS HEALTH CORPORATION20200601A2.141.23-0.78-0.162.011.39
CVTICovenant Transportation Group,20200601A31.929.212.602.676.616.54
CVUCPI Aerostructures, Inc.20200601A161.1860.5639.0845.3921.4815.18
CVVCVD Equipment Corp.20200601A136.6849.3727.5227.5221.8421.84
CVXChevron Corporation20200601A2.922.451.301.341.141.11
CVYInvesco Zacks Multi-Asset Incom20200601ETF25.9916.618.868.537.758.07
CWCurtiss-Wright Corp.20200601A20.404.462.132.152.332.31
CWBSPDR Bloomberg Barclays Convert20200601ETF6.252.431.932.100.510.33
CWBCCommunity West BanCshares20200601A862.43260.39240.08258.3020.312.10
CWBRCohBar, Inc. Common Stock20200601A92.1426.7413.3115.3213.4211.42
CWCOConsolidated Water Co Inc20200601A56.7015.698.3113.757.391.94
CWEBDirexion Daily CSI China Intern20200601ETF20.565.822.412.763.413.06
CWENClearway Energy, Inc. Class C C20200601A17.533.681.611.832.071.86
CWENAClearway Energy, Inc. Class A20200601A21.876.795.675.791.121.00
CWHCamping World Holdings, Inc.20200601A20.686.482.382.654.103.83
CWISPDR MSCI ACWI ex-US ETF20200601ETF9.192.111.941.970.170.14
CWKCushman & Wakefield plc Ordinar20200601A24.044.842.352.982.491.86
CWSAdvisorShares Focused Equity ET20200601ETF80.5441.7814.1118.9227.6722.85
CWSTCasella Waste Systems Inc20200601A25.0013.034.047.948.995.09
CWTCalifornia Water Service20200601A22.047.723.771.553.966.18
CXDCChina XD Plastics Company Limit20200601A214.3748.8847.4046.841.482.05
CXOCONCHO RESOURCES INC.20200601A11.513.660.891.272.772.39
CXPCOLUMBIA PROPERTY TRUST, INC.20200601A19.085.112.743.172.371.94
CXSEWisdomTree Trust WisdomTree Chi20200601ETF21.496.194.995.701.200.49
CXWCoreCivic, Inc.20200601A15.374.470.660.973.813.50
CYANCyanotech Corp20200601A562.70153.5597.7597.7555.8055.80
CYBWisdomTree Chinese Yuan Strate20200601ETF70.3829.2029.2029.200.000.00
CYBECyberoptics Corp20200601A77.0818.593.263.8115.3314.79
CYBRCyberArk Software Ltd.20200601A11.6612.380.09-0.3012.2912.68
CYCCCyclacel Pharmaceuticals, Inc20200601A53.5724.4311.2914.7513.149.68
CYCNCyclerion Therapeutics, Inc. Co20200601A112.3539.3331.6631.287.678.05
CYDChina Yuchai International Ltd.20200601A75.0723.269.5616.8913.706.37
CYHCommunity Health Systems, Inc.20200601A32.0910.512.603.117.917.40
CYRNCYREN Ltd.20200601A187.5757.8446.1143.9711.7313.88
CYRXCryoPort, Inc. Common Stock20200601A20.665.153.393.381.761.77
CYTKCytokinetics Inc.20200601A26.964.981.922.843.062.14
CZAInvesco Zacks Mid-Cap ETF20200601ETF22.553.792.973.010.830.79
CZNCCitizens & Northern Corporation20200601A394.9659.4950.9750.298.529.20
CZRCaesars Entertainment Corporati20200601A8.743.862.051.931.811.93
CZWICitizens Community Bancorp, Inc20200601A358.9928.3428.5329.16-0.19-0.82
CZZCosan Limited20200601A19.964.750.671.814.092.94
DDominion Energy, Inc Common Sto20200601A3.211.590.510.841.080.74
DACDanaos Corporation20200601A127.9462.7637.7137.7925.0524.97
DAIOData I/O Corp20200601A367.61155.88155.15159.650.73-3.77
DAKTDaktronics Inc20200601A66.9315.118.9810.776.134.34
DALDelta Air Lines, Inc.20200601A3.881.490.160.491.331.00
DALIFirst Trust DorseyWright DALI 120200601ETF9.143.873.723.720.150.15
DALTAnfield Capital Diversified Alt20200601ETF173.4325.5525.2225.290.330.27
DANDana Incorporated20200601A10.343.481.211.452.272.03
DARDARLING INGREDIENTS INC.20200601A14.543.310.360.902.952.41
DAREDare Bioscience, Inc. Common St20200601A125.9834.2132.8532.581.371.63
DAUDExchange-Traded Notes linked to20200601ETN36.818.837.697.701.141.12
DAUGFT Cboe Vest U.S. Equity Deep B20200601ETF53.1914.0213.9213.920.100.10
DAXGlobal X Funds Global X DAX Ger20200601ETF138.4827.2922.4721.764.825.53
DBDeutsche Bank Aktiengesellschaf20200601A11.523.740.500.633.243.11
DBAWXtrackers MSCI All World ex US20200601ETF33.0224.6326.9122.09-2.282.54
DBDDiebold Nixdorf Incorporated20200601A21.196.71-2.31-0.389.027.09
DBEFXtrackers MSCI EAFE Hedged Equi20200601ETF3.511.990.550.891.441.10
DBEHiM DBi Hedge Strategy ETF20200601ETF39.06
DBEMXtrackers MSCI Emerging Markets20200601ETF76.6943.6443.6843.68-0.03-0.03
DBEUXtrackers MSCI Europe Hedged Eq20200601ETF35.5410.008.629.581.380.42
DBEZXtrackers MSCI Eurozone Hedged20200601ETF29.589.608.618.510.991.09
DBGRXtrackers MSCI Germany Hedged E20200601ETF70.019.696.527.073.172.63
DBIDesigner Brands Inc.20200601A19.766.870.852.006.024.87
DBJPXtrackers MSCI Japan Hedged Equ20200601ETF48.1112.089.3010.742.791.35
DBLVAdvisorShares DoubleLine Value20200601ETF52.8816.2915.6315.630.660.66
DBMFiM DBi Managed Futures Strategy20200601ETF34.135.9922.3122.32-16.33-16.34
DBVTDBV Technologies S.A.20200601A46.3714.618.438.776.185.84
DBXDropbox, Inc. Class A20200601A4.952.290.940.871.351.43
DCHFExchange-Traded Notes linked to20200601ETN47.0015.0915.0915.090.000.00
DCIDonaldson Company, Inc.20200601A8.902.351.301.561.050.79
DCODucommun Incorporated20200601A69.4816.207.347.968.858.24
DCOMDime Community Bancshares20200601A34.3418.13-1.17-0.9719.3119.10
DCPDCP Midstream, LP20200601A28.455.630.870.764.764.87
DCPHDeciphera Pharmaceuticals, Inc.20200601A34.675.491.932.813.562.68
DDDuPont de Nemours, Inc. Common20200601A3.341.080.370.540.710.54
DDD3D Systems Corp20200601A13.865.931.501.294.434.64
DDGProshares Short Oil & Gas20200601ETF137.3148.4748.1448.140.330.33
DDIVFirst Trust Exchange-Traded Fun20200601ETF12.262.091.801.730.300.36
DDLSWisdomTree Dynamic Currency Hed20200601ETF78.7632.4544.1232.45-11.670.00
DDMProShares Ultra Dow3020200601ETF2.550.960.330.280.630.68
DDOGDatadog, Inc. Class A Common St20200601A14.683.281.161.882.111.39
DDSDillards Inc.20200601A37.249.803.172.406.637.40
DDWMWisdomTree Dynamic Currency Hed20200601ETF50.168.337.437.440.900.89
DEDeere & Company20200601A6.482.630.740.381.892.25
DEAEasterly Government Properties,20200601A13.515.673.193.192.482.48
DECKDeckers Outdoor Corp20200601A17.893.451.641.511.811.94
DEEFXtrackers FTSE Developed ex US20200601ETF54.4914.2513.9213.920.340.34
DEFInvesco Defensive Equity ETF20200601ETF45.057.256.466.540.790.71
DEFAiShares Adaptive Currency Hedge20200601ETF29.0820.5720.5720.570.000.00
DEIDouglas Emmett, Inc.20200601A7.771.810.500.631.311.18
DELLDell Technologies Inc.20200601A7.312.821.171.791.651.03
DEMWisdomTree Emerging Markets Hig20200601ETF7.852.661.221.081.431.58
DENNDENNY'S CORP20200601A18.896.40-1.231.857.634.55
DESWisdomTree U.S. SmallCap Divide20200601ETF9.543.892.802.991.090.90
DESPDespegar.com, Corp.20200601A74.8020.6011.9313.788.676.83
DEURExchange-Traded Notes linked to20200601ETN13.434.075.13-1.49-1.055.56
DEUSXtrackers Russell 1000 Comprehe20200601ETF20.789.229.219.210.010.00
DEWWisdomTree Global High Dividend20200601ETF20.614.562.354.472.200.09
DFEWisdomTree Europe SmallCap Divi20200601ETF15.433.373.203.140.180.23
DFEBFT Cboe Vest U.S. Equity Deep B20200601ETF50.4727.3727.4227.41-0.05-0.04
DFENDirexion Daily Aerospace & Defe20200601ETF15.095.714.563.721.161.99
DFFNDIFFUSION PHARMACEUTICALS INC20200601A86.2531.9818.1322.6413.859.34
DFINDonnelley Financial Solutions,20200601A32.7730.384.425.2525.9525.13
DFJWisdomTree Japan SmallCap Divid20200601ETF19.625.935.835.960.11-0.02
DFNDReality Shares DIVCON Dividend20200601ETF43.6111.1610.1210.311.040.85
DFNLDavis Select Financial ETF20200601ETF36.697.906.077.211.830.70
DFNSLGL Systems Acquisition Corp.20200601A156.95
DFSDiscover Financial Services20200601A5.872.360.250.362.112.00
DGDollar General Corp.20200601A4.751.200.360.520.840.68
DGAZVelocityShares 3x Inverse Natur20200601ETN30.3110.856.907.633.933.19
DGBPExchange-Traded Notes linked to20200601ETN35.5115.4015.0114.900.390.50
DGICADonegal Group Inc20200601A72.2825.1412.7914.6512.3510.48
DGICBDonegal Group Inc20200601A1402.64282.50282.50282.500.000.00
DGIIDigi International Inc20200601A35.617.562.713.094.854.47
DGLDVelocitySharesTM 3x Inverse Gol20200601ETF28.597.584.065.513.522.07
DGLYDigital Ally, Inc. Common Stock20200601A46.8118.892.527.4716.3711.42
DGPDB Gold Double Long ETN due Feb20200601ETN41.9814.8815.5615.11-0.69-0.24
DGREWisdomTree Trust WisdomTree Eme20200601ETF47.299.908.299.261.600.64
DGROiShares Core Dividend Growth ET20200601ETF2.711.330.530.620.800.71
DGRSWisdomTree Trust WisdomTree U.S20200601ETF51.568.707.618.241.090.46
DGRWWisdomTree Trust WisdomTree U.S20200601ETF3.481.101.061.070.050.03
DGSWisdomTree Emerging Markets Sma20200601ETF8.622.141.561.410.590.73
DGTSPDR Global Dow ETF (based on T20200601ETF56.2315.8610.119.175.756.70
DGXQuest Diagnostics Inc.20200601A7.481.760.520.711.241.05
DGZDB Gold Short ETN due February20200601ETN225.96163.56112.2289.1551.3474.41
DHID.R. Horton Inc.20200601A3.480.980.350.440.630.54
DHILDiamond Hill Investment Group20200601A155.2030.2026.7327.633.442.54
DHRDanaher Corporation20200601A4.241.711.090.480.621.24
DHSWisdomTree U.S. High Dividend F20200601ETF4.671.630.591.601.030.03
DHTDHT HOLDINGS, INC.20200601A16.576.740.882.105.874.64
DHXDHI Group, Inc.20200601A56.3520.3211.2912.929.037.41
DIASPDR Dow Jones Industrial Avera20200601ETF1.020.320.090.090.230.23
DIALColumbia Diversified Fixed Inco20200601ETF44.278.617.937.810.680.80
DIGProShares Ultra Oil & Gas20200601ETF12.133.300.230.513.072.78
DIMWisdomTree International MidCap20200601ETF20.644.984.924.980.070.00
DINDine Brands Global, Inc.20200601A25.796.840.462.776.384.07
DINTDavis Select International ETF20200601ETF44.8613.1210.5511.382.561.74
DIODDiodes Inc20200601A26.334.721.341.683.383.04
DISThe Walt Disney Company20200601A1.760.690.350.410.340.28
DISCADiscovery, Inc. Series A Common20200601A5.103.210.630.912.582.30
DISCBDiscovery, Inc. Series B Common20200601A1053.84274.70274.70274.700.000.00
DISCKDiscovery, Inc. Series C Common20200601A5.432.430.290.392.142.05
DISHDISH Network Corp.20200601A5.612.181.131.201.050.98
DITAMCON Distributing Co.20200601A439.96105.2782.8282.8222.4422.44
DIVGlobal X SuperDividend U.S. ETF20200601ETF24.388.815.255.103.563.71
DIVAAGFiQ Hedged Dividend Income Fu20200601ETF89.4035.7635.7735.77-0.02-0.02
DIVBiShares U.S. Dividend and Buyba20200601ETF10.213.382.482.460.900.92
DIVCC-Tracks Exchange Traded Notes20200601ETN171.1814.3914.3914.390.000.00
DIVOAmplify CWP Enhanced Dividend I20200601ETF48.5313.9714.0714.12-0.10-0.15
DIVYReality Shares DIVS ETF20200601ETF139.3616.75-25.087.8641.838.88
DJCBETRACS Bloomberg Commodity Inde20200601ETN53.580.00
DJCIETRACS Linked to the Bloomberg20200601ETN46.5611.6811.6811.680.000.00
DJCODaily Journal Corp20200601A20.9012.49
DJDInvesco Dow Jones Industrial Av20200601ETF21.365.795.585.770.210.01
DJPiPath Bloomberg Commodity Index20200601ETN18.5526.1826.0323.830.162.35
DJPYExchange-Traded Notes linked to20200601ETN23.587.803.903.903.903.90
DKDelek US Holdings, Inc.20200601A25.734.571.741.442.833.13
DKLDELEK LOGISTICS PARTNERS, LP20200601A64.6320.573.056.3117.5214.26
DKSDick's Sporting Goods, Inc.20200601A7.843.061.240.911.822.15
DLADelta Apparel Inc.20200601A200.3961.1830.9231.7830.2629.40
DLBDolby Laboratories, Inc.Class A20200601A12.562.701.191.411.511.29
DLHCDLH Holdings Corp.20200601A105.3729.1114.8113.1214.3015.99
DLNWisdomTree U.S. LargeCap Divide20200601ETF3.411.400.700.800.700.60
DLNGDYNAGAS LNG PARNERS LP20200601A97.0336.369.649.6426.7226.72
DLPHDelphi Technologies PLC Ordinar20200601A7.963.780.921.222.862.55
DLPNDolphin Entertainment, Inc.20200601A149.6347.8339.6339.958.207.89
DLRDigital Realty Trust, Inc.20200601A5.751.800.810.840.990.96
DLSWisdomTree International SmallC20200601ETF11.914.202.263.471.940.73
DLTHDuluth Holdings Inc. Class B Co20200601A49.9614.945.295.749.659.20
DLTRDollar Tree Inc.20200601A5.641.760.790.880.960.88
DLXDeluxe Corporation20200601A26.243.92-0.65-0.614.574.53
DMACDiaMedica Therapeutics Inc. Com20200601A192.7267.7856.2456.4711.5311.30
DMDVAAM S& P Developed Markets High20200601ETF177.835.235.235.230.000.00
DMLPDorchester Minerals LP20200601A118.4156.8747.9648.078.928.81
DMPIDelMar Pharmaceuticals, Inc. Co20200601A141.8146.9734.7239.0212.257.95
DMRCDigimarc Corporation20200601A65.3114.678.058.166.636.52
DMREDeltaShares S&P EM 100 & Manage20200601ETF82.6532.2941.4332.99-9.14-0.70
DMRIDeltaShares S&P International M20200601ETF253.4754.0254.0254.020.000.00
DMRLDeltaShares S&P 500 Managed Ris20200601ETF129.3148.9024.6924.6924.2124.21
DMRMDeltaShares S&P 400 Managed Ris20200601ETF151.174.0210.77-124.18-6.76128.19
DMRSDeltaShares S&P 600 Managed Ris20200601ETF187.8925.5125.5125.510.000.00
DMTKDermTech, Inc. Common Stock20200601A138.4834.4423.5524.9310.899.51
DNJRGolden Bull Limited Ordinary Sh20200601A222.2680.4366.7967.3613.6413.07
DNKNDunkin' Brands Group, Inc.20200601A11.443.311.942.081.371.24
DNLWisdomTree Global ex-US Quality20200601ETF38.078.767.828.430.940.33
DNLIDenali Therapeutics Inc. Common20200601A21.7718.069.249.688.828.38
DNNDenison Mines Corp20200601A148.3251.0737.5037.6613.5713.40
DNOVFT Cboe Vest U.S. Equity Deep B20200601ETF41.6526.7227.3929.40-0.67-2.68
DNOWNOW INC.20200601A14.565.932.062.413.873.53
DNRDenbury Resources, Inc.20200601A9.7518.3015.3215.953.022.42
DOCPHYSICIANS REALTY TRUST20200601A6.172.880.600.712.282.17
DOCUDocuSign, Inc. Common Stock20200601A9.663.101.091.482.011.62
DOGProShares Short Dow3020200601ETF2.040.890.400.360.490.53
DOGZDogness (International) Corpora20200601A440.76116.61109.14109.147.477.47
DOLWisdomTree International LargeC20200601ETF15.064.954.864.890.090.06
DOMODomo, Inc. Class B Common Stock20200601A46.5814.055.777.878.286.18
DONWisdomTree U.S. MidCap Dividend20200601ETF4.283.410.881.402.532.01
DOOWisdomTree international Divide20200601ETF18.954.564.524.520.040.04
DOOOBRP Inc. Common Subordinate Vot20200601A26.847.69-1.021.438.716.27
DOORMASONITE INTERNATIONAL CORP20200601A34.567.602.222.935.384.67
DORMDorman Products, Inc. New20200601A33.145.142.482.982.662.16
DOVDover Corporation20200601A8.042.550.651.081.901.47
DOWDow Inc.20200601A5.431.961.521.560.440.40
DOXAmdocs Limited20200601A6.642.850.070.472.782.37
DPHCDiamondPeak Holdings Corp. Clas20200601A123.41
DPSTDirexion Daily Regional Banks B20200601ETF32.789.036.476.962.562.07
DPWDPW Holdings, Inc.20200601A120.8238.0518.2024.9219.8513.13
DPZDomino's Pizza Inc.20200601A9.722.59-0.160.762.751.84
DRADDigirad Corporation20200601A128.3937.4325.1426.7912.2910.65
DREDuke Realty Corp.20200601A3.951.75-0.64-0.452.392.20
DRHDiamondRock Hospitality Company20200601A17.105.670.561.255.114.42
DRIDarden Restaurants, Inc.20200601A6.431.730.670.441.051.29
DRIODarioHealth Corp. Common Stock20200601A190.7074.7659.5059.9515.2614.81
DRIPDirexion Daily S&P Oil & Gas Ex20200601ETF15.635.971.521.844.454.13
DRIVGlobal X Autonomous & Electric20200601ETF53.4929.0326.7228.282.310.75
DRNDirexion Daily Real Estate Bull20200601ETF19.935.312.582.842.732.47
DRNADicerna Pharmaceuticals, Inc.20200601A20.075.421.632.363.793.06
DRQDril-Quip, Inc.20200601A31.675.501.431.774.083.73
DRRXDurect Corp20200601A43.9219.6414.123.595.5216.05
DRSKAptus Defined Risk ETF20200601ETF20.786.595.485.521.111.07
DRTTDIRTT Environmental Solutions L20200601A121.2040.5612.348.5728.2232.00
DRVDirexion Daily Real Estate Bear20200601ETF21.666.654.954.941.711.71
DRWWisdomTree Global ex-US Real Es20200601ETF20.784.343.493.560.860.78
DSDrive Shack Inc.20200601A52.3119.526.787.2012.7412.32
DSEDuff & Phelps Select MLP and Mi20200601A75.3844.2818.9744.2025.310.08
DSGXDescartes Systems Group Inc20200601A12.992.970.660.562.312.42
DSIiShares MSCI KLD 400 Social ETF20200601ETF3.640.840.390.300.450.54
DSKEDaseke, Inc. Common Stock20200601A74.6417.923.774.8114.1513.11
DSLVVelocitySharesTM 3x Inverse Sil20200601ETF18.425.482.903.262.582.22
DSPGDSP Group Inc20200601A28.264.56-1.07-0.415.634.97
DSSDocument Security Systems, Inc.20200601A135.7441.5823.7528.6517.8312.93
DSSIDiamond S Shipping Inc. Common20200601A39.809.585.695.883.893.70
DSTLDistillate U.S. Fundamental Sta20200601ETF33.0113.547.683.805.859.74
DSWLDeswell Industries Inc20200601A125.8038.9535.0735.073.883.88
DSXDiana Shipping, Inc.20200601A99.9027.7722.4723.245.304.53
DTDynatrace, Inc.20200601A16.744.651.642.443.012.21
DTDWisdomTree U.S. Total Dividend20200601ETF4.521.332.211.65-0.88-0.32
DTEDTE Energy Company20200601A7.051.450.520.680.930.77
DTEADAVIDsTEA Inc. Common Stock20200601A204.8775.2773.2472.362.032.91
DTECALPS Disruptive Technologies ET20200601ETF42.3555.4755.3555.350.120.12
DTHWisdomTree International High D20200601ETF15.964.253.293.610.960.64
DTILPrecision BioSciences, Inc. Com20200601A61.0519.5313.2014.296.335.24
DTNWisdomTree U.S. Dividend ex-Fin20200601ETF4.694.324.945.20-0.62-0.87
DTSSDatasea Inc. Common Stock20200601A486.38150.99169.81169.81-18.82-18.82
DTULiPath US Treasury 2-year Bull E20200601ETF186.02
DTUSiPath US Treasury 2-year Bear E20200601ETF671.99128.71128.71128.710.000.00
DTYLiPath US Treasury 10-year Bull20200601ETF53.41
DUGProShares UltraShort Oil & Gas20200601ETF12.343.692.622.231.071.46
DUKDuke Energy Corporation20200601A3.290.790.230.280.560.50
DUOTDuos Technologies Group, Inc. C20200601A772.7678.27103.48103.48-25.21-25.21
DURAVanEck Vectors Morningstar Dura20200601ETF7.482.272.872.93-0.60-0.66
DUSADavis Select U.S. Equity ETF20200601ETF33.717.287.157.180.130.10
DUSLDirexion Daily Industrials Bull20200601ETF29.648.065.875.782.192.28
DUSTDirexion Daily Gold Miners Inde20200601ETF4.061.490.550.690.930.80
DVADaVita Inc.20200601A9.033.260.681.222.592.04
DVAXDynavax Technologies Corporatio20200601A19.166.252.182.804.073.45
DVDDover Motorsports20200601A148.4047.3145.9046.701.410.61
DVLUFirst Trust Dorsey Wright Momen20200601ETF20.7415.9714.5514.551.421.42
DVNDevon Energy Corporation20200601A8.823.801.381.992.421.81
DVOLFirst Trust Dorsey Wright Momen20200601ETF13.454.884.914.84-0.040.03
DVPDeep Value ETF20200601ETF40.3610.707.209.173.491.53
DVYiShares Select Dividend ETF20200601ETF2.191.071.040.800.030.27
DVYAiShares Asia/Pacific Dividend E20200601ETF95.4364.1151.8759.0112.245.10
DVYEiShares Emerging Markets Divide20200601ETF13.425.214.494.900.720.31
DWASInvesco DWA SmallCap Momentum E20200601ETF22.954.804.654.700.150.10
DWATArrow Investments Trust Arrow D20200601ETF253.1985.4484.9184.910.540.54
DWAWAdvisorShares Dorsey Wright FSM20200601ETF37.329.0513.568.98-4.520.07
DWCRArrow DWA Country Rotation ETF20200601ETF428.57
DWEQAdvisorShares Dorsey Wright Alp20200601ETF40.806.8313.376.43-6.530.40
DWFISPDR Dorsey Wright Fixed Income20200601ETF15.174.104.344.34-0.24-0.24
DWLDDavis Select Worldwide ETF20200601ETF20.582.760.521.332.251.43
DWMWisdomTree International Equity20200601ETF21.698.017.968.730.05-0.73
DWMCAdvisorShares Dorsey Wright Mic20200601ETF112.8836.8319.9619.9616.8616.86
DWMFWisdomTree International Multif20200601ETF27.5910.0210.2410.24-0.22-0.22
DWPPFirst Trust Dorsey Wright Peopl20200601ETF61.5018.6419.8419.84-1.19-1.19
DWSHAdvisorShares Dorsey Wright Sho20200601ETF36.1710.506.786.033.724.46
DWSNDawson Geophysical Company New20200601A282.25109.0232.0132.2677.0176.76
DWUSAdvisorShares Dorsey Wright FSM20200601ETF56.296.296.296.290.000.00
DWXSPDR S&P International Dividend20200601ETF19.244.582.933.601.650.98
DXDynex Capital, Inc.20200601A25.078.930.811.638.137.31
DXCDXC Technology Company20200601A8.923.670.130.833.542.83
DXCMDexCom, Inc.20200601A13.647.822.703.625.124.20
DXDProShares UltraShort Dow 3020200601ETF5.021.970.700.901.271.07
DXGEWisdomTree Germany Hedged Equit20200601ETF66.3414.6214.4814.480.140.14
DXJWisdomTree Japan Hedged Equity20200601ETF2.211.200.710.770.490.43
DXJSWisdomTree Japan Hedged SmallCa20200601ETF45.636.654.534.592.122.07
DXLGDestination XL Group, Inc.20200601A121.0662.9948.9351.2514.0611.75
DXPEDXP Enterprises Inc20200601A52.129.560.653.278.916.29
DXYNDixie Group Inc20200601A212.64155.58159.54159.71-3.96-4.13
DYDycom Industries, Inc.20200601A22.782.411.481.370.931.05
DYAIDyadic International, Inc.20200601A71.8619.1916.3816.942.812.25
DYNFBlackRock U.S. Equity Factor Ro20200601ETF9.697.363.253.304.114.07
DYNTDynatronics Corp20200601A148.9555.3755.8345.34-0.4510.04
DZKDirexion Daily Developed Market20200601ETF47.189.443.784.565.664.88
DZSIDASAN Zhone Solutions, Inc20200601A244.7460.1932.4732.3427.7227.85
DZZDB Gold Double Short ETN due Fe20200601ETN421.86606.35352.69604.44253.661.91
EAElectronic Arts Inc20200601A4.562.141.410.080.732.06
EAFGrafTech International Ltd.20200601A18.725.030.290.924.744.11
EAGGiShares ESG US Aggregate Bond E20200601ETF15.925.193.925.121.270.07
EARNELLINGTON RESIDENTIAL MORTGAGE20200601A39.2110.784.244.466.546.33
EARSAuris Medical Holding Ltd. Comm20200601A193.6574.7767.8965.926.888.85
EASGXtrackers MSCI EAFE ESG Leaders20200601ETF20.146.455.766.450.690.00
EASIAmplify EASI Tactical Growth ET20200601ETF75.5126.6128.0326.61-1.420.00
EASTEASTSIDE DISTILLING , INC.20200601A262.6454.2040.5549.1213.665.08
EATBrinker International, Inc.20200601A13.353.290.281.093.012.20
EBEventbrite, Inc. Class A Common20200601A30.138.302.583.015.725.29
EBAYeBay Inc20200601A2.321.110.220.510.890.60
EBFEnnis, Inc.20200601A27.835.821.702.574.123.25
EBIXEbix Inc20200601A27.127.843.774.074.073.77
EBIZGlobal X E-commerce ETF20200601ETF21.1411.698.758.722.942.97
EBMTEagle Bancorp Montana, Inc20200601A239.4349.1043.5941.325.517.79
EBNDSPDR Bloomberg Barclays Emergin20200601ETF11.493.010.542.072.460.94
EBSEmergent Biosolutions, Inc.20200601A17.237.603.502.274.105.34
EBSBMeridian Bancorp, Inc.20200601A38.4322.810.961.4121.8521.39
EBTCEnterprise Bancorp Inc.20200601A563.58122.8596.5099.8526.3523.00
ECHiShares MSCI Chile ETF20200601ETF28.225.702.423.033.282.67
ECHOEcho Global Logistics, Inc.20200601A30.117.620.691.256.936.37
ECLEcolab, Inc.20200601A4.5611.3911.3611.060.030.33
ECLNFirst Trust EIP Carbon Impact E20200601ETF21.963.153.063.150.090.00
ECNSiShares MSCI China Small-Cap ET20200601ETF96.3921.5321.4221.420.110.11
ECOLUS Ecology, Inc.20200601A31.7911.320.200.5611.1210.76
ECOMCHANNELADVISOR CORPORATION20200601A28.8411.611.794.719.826.90
ECONColumbia Emerging Markets Consu20200601ETF17.934.054.244.23-0.19-0.18
ECORelectroCore, Inc. Common Stock20200601A144.3987.5835.7539.4051.8248.18
ECOWPacer Emerging Markets Cash Cow20200601ETF63.0612.6912.6912.690.000.00
ECOZTrueMark ESG Active Opportuniti20200601ETF160.06
ECPGEncore Capital Group, Inc.20200601A29.847.393.173.514.223.88
ECTECA Marcellus Trust 1 Interest20200601A110.05136.37137.96139.34-1.58-2.97
EDConsolidated Edison, Inc.20200601A5.392.680.450.602.232.07
EDCDirexion Daily Emerging Markets20200601ETF4.121.510.780.980.730.53
EDENiShares MSCI Denmark ETF20200601ETF45.0818.059.7217.248.330.80
EDITEditas Medicine, Inc. Common St20200601A21.1513.997.395.986.608.02
EDIVSPDR S&P Emerging Markets Divid20200601ETF24.505.134.154.200.970.92
EDNTEdison Nation, Inc. Common Stoc20200601A134.5957.7022.0127.2535.6930.45
EDOGALPS Emerging Sector Dividend D20200601ETF55.418.499.299.29-0.80-0.80
EDOWFirst Trust Dow 30 Equal Weight20200601ETF42.8314.8510.9014.623.940.23
EDRYEuroDry Ltd. Common Shares20200601A772.5169.97-21.92-21.9291.8991.89
EDSAEdesa Biotech, Inc. Common Shar20200601A240.8940.781.804.2038.9836.58
EDUCEducational Development Corp20200601A185.9346.5632.2433.2614.3213.29
EDVVanguard World Funds Extended D20200601ETF9.382.882.532.610.350.27
EDZDirexion Daily Emerging Markets20200601ETF3.441.510.000.051.521.46
EEEl Paso Electric Company20200601A2.601.77-0.040.171.811.61
EEFTEuronet Worldwide Inc20200601A16.992.470.400.402.072.07
EEHELEMENTS Linked to the SPECTRUM20200601ETN869.04
EELVInvesco S&P Emerging Markets Lo20200601ETF28.288.0311.787.60-3.750.43
EEMiShares MSCI Emerging Markets E20200601ETF2.611.080.250.380.830.69
EEMAiShares MSCI Emerging Markets A20200601ETF23.305.663.755.281.910.38
EEMDAAM S&P Emerging Markets High D20200601ETF93.1826.8629.8226.86-2.960.00
EEMOInvesco S&P Emerging Markets Mo20200601ETF49.628.378.655.05-0.283.32
EEMSiShares MSCI Emerging Markets S20200601ETF57.1414.489.7311.884.752.60
EEMViShares Edge MSCI Min Vol Emerg20200601ETF2.990.560.250.360.320.20
EEMXSPDR MSCI Emerging Markets Foss20200601ETF16.484.740.961.363.783.38
EESWisdomTree U.S. SmallCap Fund20200601ETF24.015.614.644.760.970.84
EETProShares Ultra MSCI Emerging M20200601ETF32.8578.9679.2279.22-0.26-0.26
EEVProShares Trust UltraShort MSCI20200601ETF4.633.693.232.370.471.33
EEXEmerald Holding, Inc.20200601A82.7526.4611.0610.8215.4015.64
EFAiShares MSCI EAFE ETF20200601ETF1.651.330.840.900.480.43
EFADProShares MSCI EAFE Dividend Gr20200601ETF33.237.897.607.720.300.17
EFASGlobal X MSCI SuperDividend EAF20200601ETF57.497.227.247.24-0.02-0.02
EFAViShares Edge MSCI Min Vol EAFE20200601ETF2.101.551.421.420.130.13
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200601ETF41.367.917.718.020.20-0.10
EFCEllington Financial Inc. Common20200601A32.859.14-0.48-0.319.629.45
EFGiShares MSCI EAFE Growth ETF20200601ETF8.131.871.451.680.420.19
EFNLiShares MSCI Finland ETF20200601ETF59.3240.9740.3940.520.580.45
EFOProShares Ultra MSCI EAFE20200601ETF129.5836.5334.7736.551.77-0.02
EFOIEnergy Focus, Inc.20200601A144.29103.3384.7086.4118.6316.92
EFSCEnterprise Financial Services C20200601A45.9014.454.635.309.839.15
EFUProShares Trust UltraShort MSCI20200601ETF58.7628.7528.7828.78-0.03-0.03
EFViShares MSCI EAFE Value ETF20200601ETF2.631.430.530.560.900.87
EFXEquifax, Incorporated20200601A8.071.870.050.461.831.41
EFZProShares Trust Short MSCI EAFE20200601ETF6.743.573.563.620.02-0.05
EGANeGain Corporation20200601A38.8514.918.059.476.865.44
EGBNEagle Bancorp Inc20200601A43.608.434.444.504.003.93
EGHT8x8, Inc. Common Stock20200601A14.473.931.681.872.252.06
EGLEEagle Bulk Shipping Inc.20200601A78.6531.488.5615.4222.9216.06
EGOEldorado Gold Corporation20200601A11.924.831.792.283.042.55
EGOVNIC Inc20200601A14.5811.313.308.148.023.17
EGPEastGroup Properties Inc.20200601A15.043.200.310.802.892.40
EGPTVanEck Vectors Egypt Index ETF20200601ETF286.1345.4741.4241.424.054.05
EGRXEagle Pharmaceuticals, Inc.20200601A37.796.680.520.586.166.10
EGYVaalco Energy, Inc.20200601A103.4840.5729.8430.4310.7210.14
EHCEncompass Health Corporation Co20200601A10.212.23-0.140.052.372.17
EHTHeHealth, Inc.20200601A21.764.462.363.172.912.40
EIDOiShares MSCI Indonesia ETF20200601ETF5.681.900.330.401.571.50
EIDXEidos Therapeutics, Inc. Common20200601A113.6218.068.479.929.608.14
EIGEmployers Holdings, Inc.20200601A22.984.681.111.143.573.55
EIGIEndurance International Group H20200601A30.6427.21-0.923.2828.1323.94
EIGREiger BioPharmaceuticals, Inc.20200601A37.4210.861.022.219.848.65
EINCVanEck Vectors Energy Income ET20200601ETF130.829.38-0.085.369.464.02
EIRLiShares MSCI Ireland ETF20200601ETF77.8115.6712.0312.073.633.60
EISiShares MSCI Israel ETF20200601ETF48.2512.769.869.872.902.89
EIXEdison International20200601A4.891.920.460.821.461.09
EJANInnovator MSCI Emerging Markets20200601ETF74.3623.9225.5228.27-1.60-4.35
EJULInnovator MSCI Emerging Markets20200601ETF85.8628.5028.5028.500.000.00
EKARIdeanomics NextGen Vehicles and20200601ETF74.5712.9712.9712.970.000.00
EKSOEkso Bionics Holdings, Inc. Com20200601A105.3929.934.7117.1125.2212.82
ELThe Estee Lauder Companies Inc.20200601A6.361.56-0.09-1.421.652.98
ELAEnvela Corporation20200601A88.8314.2616.9413.05-2.681.21
ELANElanco Animal Health Incorporat20200601A6.551.871.271.250.610.62
ELDWisdomTree Emerging Markets Loc20200601ETF24.787.292.462.464.834.83
ELFe.l.f. Beauty, Inc.20200601A15.874.330.54-0.073.784.40
ELGXEndologix Inc20200601A169.9167.7152.6452.4915.0715.22
ELLOEllomay Capital LTD20200601A1272.09112.48112.48112.480.000.00
ELMDElectromed, Inc.20200601A87.7822.8315.6816.727.156.12
ELOXEloxx Pharmaceuticals, Inc. Com20200601A210.2071.9752.7953.6019.1818.37
ELSEquity Lifestyle Properties, In20200601A11.352.390.740.901.651.49
ELSEElectro-Sensors Inc20200601A522.55138.13159.99159.99-21.85-21.85
ELTKEltek Ltd20200601A219.0475.1936.7751.7138.4223.48
ELVTElevate Credit, Inc.20200601A62.2735.1827.4327.347.757.84
ELYCallaway Golf Company20200601A10.933.711.271.582.432.12
EMAGVanEck Vectors Emerging Markets20200601ETF481.46179.37179.37179.370.000.00
EMANeMagin Corporation20200601A97.5550.3827.0138.7723.3611.61
EMBiShares J.P. Morgan USD Emergin20200601ETF1.174.063.813.850.260.21
EMBHiShares Interest Rate Hedged Em20200601ETF93.9613.6613.6613.660.000.00
EMCBWisdomTree Emerging Markets Cor20200601ETF115.3735.3635.3635.360.000.00
EMDVProShares MSCI Emerging Markets20200601ETF127.36100.7474.4974.4926.2526.25
EMEEMCOR Group, Inc.20200601A15.463.921.601.742.322.18
EMFMGlobal X MSCI Next Emerging & F20200601ETF15.3278.6239.30-12.4539.3291.07
EMGFiShares Edge MSCI Multifactor E20200601ETF37.647.797.207.280.590.51
EMHYiShares J.P. Morgan EM High Yie20200601ETF16.634.40-0.091.044.493.36
EMIFiShares Emerging Markets Infras20200601ETF126.1299.9499.9499.940.000.00
EMKREmcore Corp20200601A105.2632.0915.5315.4516.5616.64
EMLEastern Company20200601A378.2079.1448.0962.9031.0416.23
EMLCVanEck Vectors J.P. Morgan EM L20200601ETF3.450.830.500.550.330.28
EMLPFirst Trust North American Ener20200601ETF8.002.761.411.291.341.47
EMMFWisdomTree Emerging Markets Mul20200601ETF128.3334.6829.1337.465.55-2.78
EMNEastman Chemical Company20200601A8.592.880.981.481.911.40
EMNTPIMCO Enhanced Short Maturity A20200601ETF12.113.663.663.660.000.00
EMPEntergy Mississippi, LLC First20200601A29.296.345.785.280.561.06
EMQQEMQQ The Emerging Markets Inter20200601ETF17.524.894.244.320.650.57
EMREmerson Electric Co.20200601A3.601.980.350.561.631.42
EMSGXtrackers MSCI Emerging Markets20200601ETF59.9614.4715.2614.47-0.790.00
EMTLSPDR DoubleLine Emerging Market20200601ETF39.836.336.526.54-0.18-0.21
EMTYProShares Decline of the Retail20200601ETF26.3615.0510.9112.214.142.84
EMXEMX Royalty Corporation20200601A86.7920.9816.7416.734.234.25
EMXCiShares MSCI Emerging Markets e20200601ETF21.942.964.452.83-1.490.13
ENBEnbridge, Inc20200601A3.202.432.091.580.350.86
ENBLENABLE MIDSTREAM PARTNERS, LP20200601A26.809.435.234.644.154.82
ENDPEndo International plc20200601A25.939.690.411.169.278.52
ENFRAlerian Energy Infrastructure E20200601ETF20.0948.2530.6533.7917.6014.46
ENGENGlobal Corp20200601A160.2751.8639.5939.4512.2712.41
ENLCENLINK MIDSTREAM, LLC20200601A41.2915.544.705.6210.849.91
ENLVEnlivex Therapeutics Ltd. Ordin20200601A123.3022.0414.3015.157.746.89
ENOBEnochian Biosciences Inc. Commo20200601A255.3881.0759.8872.4921.198.58
ENORiShares MSCI Norway ETF20200601ETF59.0215.1412.6412.562.502.57
ENPHEnphase Energy, Inc.20200601A7.982.380.090.372.292.01
ENREnergizer Holdings, Inc20200601A14.462.850.611.672.241.18
ENSEnerSys, Inc.20200601A29.307.845.195.872.651.97
ENSGThe Ensign Group, Inc.20200601A28.156.521.441.365.085.16
ENSVEnservco Corp.20200601A71.2936.4831.6332.004.854.48
ENTGlobal Eagle Entertainment Inc.20200601A153.4053.7160.7261.25-7.01-7.54
ENTAEnanta Pharmaceuticals, Inc20200601A46.019.010.394.048.624.97
ENTGEntegris Inc20200601A10.045.511.16-0.114.355.62
ENTRERShares Entrepreneur 30 ETF20200601ETF43.4712.228.9712.033.250.19
ENTXEntera Bio Ltd. Ordinary Shares20200601A188.8750.6248.5341.812.098.81
ENVENVESTNET, INC.20200601A19.823.811.361.432.452.38
ENVAEnova International, Inc.20200601A44.519.381.213.038.166.35
ENZEnzo Biochem, Inc.20200601A78.8423.5110.7912.5612.7210.95
ENZLiShares Trust iShares MSCI New20200601ETF44.5912.4610.5011.211.951.24
EOGEOG Resources, Inc.20200601A5.872.570.851.231.721.34
EOLSEvolus, Inc. Common Stock20200601A33.109.782.603.527.196.26
EPACEnerpac Tool Group Corp.20200601A23.783.661.921.871.741.80
EPAMEPAM SYSTEMS, INC.20200601A24.546.012.532.853.483.16
EPAYBottomline Technologies Inc20200601A17.994.371.161.143.203.22
EPCEdgewell Personal Care Company20200601A15.553.151.111.262.041.89
EPDEnterprise Products Partners L.20200601A5.272.320.300.732.021.59
EPHEiShares MSCI Philippines ETF20200601ETF20.179.875.144.824.735.05
EPIWisdomTree India Earnings Fund20200601ETF5.441.861.041.540.820.31
EPIXESSA Pharma Inc. Common Stock20200601A198.67157.3732.2432.24125.13125.13
EPMEvolution Petroleum Corporation20200601A94.5235.3822.4728.8112.906.57
EPOLiShares MSCI Poland ETF20200601ETF10.912.983.132.03-0.150.95
EPPiShares MSCI Pacific ex Japan E20200601ETF4.121.020.650.610.370.42
EPREPR Properties20200601A11.423.361.661.671.691.68
EPRFInnovator S&P Investment Grade20200601ETF29.2216.7616.8516.80-0.09-0.04
EPRTEssential Properties Realty Tru20200601A39.115.013.523.391.491.61
EPSWisdomTree U.S. LargeCap Fund20200601ETF6.604.211.241.972.972.24
EPSNEpsilon Energy Ltd.20200601A37.0215.0416.3316.33-1.29-1.29
EPUiShares MSCI Peru ETF20200601ETF74.4624.2523.5223.550.740.70
EPVProShares UltraShort FTSE Europ20200601ETF75.7910.5910.4510.000.140.59
EPZMEpizyme, Inc20200601A17.806.434.004.312.432.13
EQEquillium, Inc. Common Stock20200601A576.46184.08163.29165.5520.7918.53
EQALInvesco Russell 1000 Equal Weig20200601ETF8.852.711.922.040.790.67
EQBKEquity Bancshares, Inc. Class A20200601A92.0422.5127.2223.39-4.72-0.88
EQCEquity Commonwealth20200601A8.931.880.400.661.471.21
EQHEquitable Holdings, Inc.20200601A7.622.480.500.411.982.07
EQIXEquinix, Inc. Common Stock REIT20200601A17.433.940.931.063.002.88
EQLALPS Equal Sector Weight ETF20200601ETF16.424.704.894.69-0.190.01
EQMEQM Midstream Partners, LP20200601A18.593.770.891.712.882.06
EQREquity Residential20200601A5.551.410.641.350.770.05
EQRRProShares Equities for Rising R20200601ETF15.850.490.490.490.000.00
EQSEquus Total Return, Inc.20200601A704.27267.41267.62267.62-0.21-0.21
EQTEQT CORP20200601A8.643.40-0.170.203.583.20
EQWLInvesco S&P 100 Equal Weight ET20200601ETF52.005.335.255.330.080.00
EQXEquinox Gold Corp.20200601A15.604.592.532.982.051.61
ERAERA GROUP INC.20200601A71.7816.289.078.007.208.28
ERFEnerplus Corporation20200601A36.8016.8610.178.926.708.01
ERIEldorado Resorts, Inc20200601A10.494.793.063.291.721.50
ERIEErie Indemnity Co20200601A47.058.654.594.503.994.09
ERIIEnergy Recovery, Inc.20200601A56.8724.6310.9211.7313.7112.91
ERMEquityCompass Risk Manager ETF20200601ETF64.8315.2814.6414.570.640.71
EROSEROS INTERNATIONAL PLC20200601A31.1012.702.632.7510.079.95
ERSXERShares Non-US Small Cap ETF20200601ETF60.09
ERUSiShares MSCI Russia ETF20200601ETF9.803.232.282.520.960.71
ERXDirexion Daily Energy Bull 2X S20200601ETF6.282.75-0.060.252.812.51
ERYDirexion Daily Energy Bear 2X S20200601ETF9.342.821.070.691.752.13
ESEversource Energy20200601A4.972.140.870.701.281.44
ESBKElmira Savings Bank Elmira NY20200601A495.4777.2660.8071.4516.465.80
ESCAEscalade Inc20200601A153.4143.03-27.86-26.2870.8969.31
ESEESCO Technologies, Inc.20200601A37.917.223.373.663.853.56
ESEAEuroseas Ltd.(Marshall Islands)20200601A265.18132.27116.55118.1015.7214.18
ESGFlexShares Trust FlexShares STO20200601ETF8.593.233.203.170.030.06
ESGDiShares Trust iShares ESG MSCI20200601ETF10.702.862.392.490.470.43
ESGEiShares, Inc. iShares ESG MSCI20200601ETF4.401.220.931.100.290.13
ESGGFlexShares STOXX Global ESG Imp20200601ETF29.6510.227.087.853.142.37
ESGNColumbia Sustainable Internatio20200601ETF86.8218.723.2515.7715.472.94
ESGREnstar Group20200601A95.5115.5812.0811.973.503.61
ESGUiShares Trust iShares ESG MSCI20200601ETF3.330.970.480.500.490.47
ESGVVanguard ESG U.S. Stock ETF20200601ETF5.794.073.203.230.870.83
ESIElement Solutions Inc.20200601A10.712.981.851.331.131.65
ESLTElbit Systems Ltd20200601A30.797.924.484.803.443.13
ESMLiShares ESG MSCI USA Small-Cap20200601ETF20.985.784.444.521.341.26
ESNGDirexion MSCI USA ESG - Leaders20200601ETF215.1293.19128.79128.87-35.60-35.68
ESNTEssent Group LTD20200601A9.342.21-0.490.372.711.84
ESPEspey Mfg. & Electronics Corp20200601A618.51270.44270.44270.440.000.00
ESPOVanEck Vectors Video Gaming and20200601ETF23.754.273.503.510.760.75
ESPREsperion Therapeutics, Inc.20200601A29.509.652.984.176.665.48
ESQEsquire Financial Holdings, Inc20200601A115.5418.8314.5916.894.241.94
ESRTEMPIRE STATE REALTY TRUST, INC.20200601A15.014.351.762.102.592.25
ESSEssex Property Trust, Inc20200601A15.973.791.451.802.341.99
ESSAESSA Bancorp, Inc.20200601A196.4265.5835.9435.8129.6429.77
ESSCEast Stone Acquisition Corporat20200601A42.6520.5910.2718.3310.322.26
ESTAEstablishment Labs Holdings Inc20200601A135.4733.5828.4429.395.144.19
ESTCElastic N.V.20200601A18.224.522.552.541.971.98
ESTEEarthstone Energy Inc. Class A20200601A77.1723.8110.5611.1213.2412.68
ESXBCommunity Bankers Trust Corpora20200601A67.1520.00-13.31-12.0533.3132.05
ETEnergy Transfer LP Common Units20200601A12.134.272.362.431.911.84
ETFCE*Trade Financial Corporation20200601A2.512.401.821.640.590.77
ETHEthan Allen Interiors Inc20200601A34.526.953.403.673.563.29
ETHOETF Managers Trust New Issue20200601ETF96.0231.0920.0131.3411.07-0.25
ETMEntercom Communications20200601A60.0528.1616.8818.2811.289.88
ETNEaton Corporation, plc Ordinary20200601A5.441.320.700.320.621.00
ETNB89bio, Inc. Common Stock20200601A227.1341.7122.1023.8019.6117.92
ETONEton Pharmaceutcials, Inc. Comm20200601A157.5857.5942.4843.7615.1013.83
ETREntergy Corporation20200601A6.962.660.440.762.221.90
ETRNEquitrans Midstream Corporation20200601A14.015.921.272.034.663.89
ETSYEtsy, Inc.20200601A8.402.420.861.241.561.18
ETTXEntasis Therapeutics Holdings I20200601A402.85128.7171.8473.1056.8755.61
EUDGWisdomTree Europe Quality Divid20200601ETF33.0830.1931.0930.17-0.910.02
EUDVProShares MSCI Europe Dividend20200601ETF41.2524.4524.4523.820.000.63
EUFNiShares MSCI Europe Financials20200601ETF7.862.841.431.531.411.31
EUMProShares Trust Short MSCI Emer20200601ETF5.542.121.441.650.680.47
EUMViShares Edge MSCI Min Vol Europ20200601ETF32.479.6312.6310.53-3.00-0.91
EURLDirexion Daily FTSE Europe Bull20200601ETF20.858.916.036.302.882.61
EURNEURONAV NV20200601A10.053.800.901.022.902.78
EURZXtrackers Eurozone Equity ETF20200601ETF87.6125.2225.2225.220.000.00
EUSAiShares MSCI USA Equal Weighted20200601ETF13.876.026.135.99-0.110.03
EUSCWisdomTree Europe Hedged SmallC20200601ETF34.084.164.114.160.050.00
EVEaton Vance Corp.20200601A8.922.290.430.611.861.68
EVAEnviva Partners, LP20200601A57.9522.5214.0515.968.476.56
EVBGEverbridge, Inc. Common Stock20200601A24.877.512.794.344.723.17
EVBNEvans Bancorp Inc20200601A583.80104.4090.5792.0113.8312.40
EVCEntravision Communication20200601A79.8138.4227.4528.2810.9710.14
EVEREverQuote, Inc. Class A Common20200601A52.6514.395.677.888.726.50
EVFMEvofem Biosciences, Inc. Common20200601A38.9211.183.674.007.517.18
EVGNEVOGENE LTD.20200601A304.2367.5056.0456.2811.4611.21
EVHEvolent Health, Inc Class A Com20200601A19.006.870.664.806.212.09
EVIEVI Industries, Inc.20200601A115.4927.1419.8520.597.286.55
EVKEver-Glory International Group,20200601A854.80376.68376.68376.680.000.00
EVLOEvelo Biosciences, Inc. Common20200601A166.4067.4155.3357.0312.0810.38
EVOKEvoke Pharma, Inc.20200601A82.6425.9612.2511.9213.7114.04
EVOLEvolving Systems, Inc.20200601A582.79136.72111.57111.5725.1425.14
EVOPEVO Payments, Inc. Class A Comm20200601A71.7025.924.003.7721.9222.15
EVREvercore Inc.20200601A18.643.050.870.942.182.11
EVRGEvergy, Inc.20200601A9.222.061.011.141.040.92
EVRIEveri Holdings Inc20200601A19.766.890.281.816.615.09
EVSIEnvision Solar International, I20200601A284.8466.5854.3145.2712.2721.30
EVTCEVERTEC, INC.20200601A22.374.841.411.543.433.29
EWEdwards Lifesciences Corp20200601A8.904.482.402.572.071.91
EWAiShares MSCI Australia ETF20200601ETF5.341.940.620.971.320.96
EWBCEast-West Bancorp Inc20200601A12.096.280.881.495.404.79
EWCiShares MSCI Canada ETF20200601ETF4.001.330.310.461.010.87
EWCOInvesco Exchange-Traded Fund Tr20200601ETF53.067.297.267.260.020.02
EWDiShares MSCI Sweden ETF20200601ETF17.6915.4814.7114.950.770.53
EWGiShares MSCI Germany ETF20200601ETF3.831.250.350.610.900.64
EWGSiShares MSCI Germany Small-Cap20200601ETF62.2635.693.2834.0032.411.69
EWHiShares MSCI Hong Kong ETF20200601ETF4.932.140.861.131.271.01
EWIiShares MSCI Italy ETF20200601ETF5.351.700.900.870.810.85
EWJiShares MSCI Japan ETF20200601ETF1.790.610.190.240.420.37
EWJEiShares MSCI Japan Equal Weight20200601ETF20.746.816.416.410.390.39
EWJViShares MSCI Japan Value ETF20200601ETF20.305.355.355.350.000.00
EWKiShares MSCI Belgium ETF20200601ETF26.506.355.446.070.900.28
EWLiShares MSCI Switzerland ETF20200601ETF2.820.990.440.510.550.48
EWMiShares MSCI Malaysia ETF20200601ETF5.501.991.160.890.841.10
EWMCInvesco S&P MidCap 400 Equal We20200601ETF62.5018.1718.1618.170.010.00
EWNiShares MSCI Netherlands ETF20200601ETF15.062.882.422.500.460.38
EWOiShares MSCI Austria ETF20200601ETF60.9219.8017.9317.191.872.61
EWPiShares MSCI Spain ETF20200601ETF4.631.630.771.070.860.57
EWQiShares MSCI France ETF20200601ETF3.991.871.111.200.760.67
EWREInvesco S&P 500 Equal Weight Re20200601ETF16.213.652.062.521.591.13
EWSiShares MSCI Singapore ETF20200601ETF5.382.070.770.871.301.20
EWSCInvesco S&P SmallCap 600 Equal20200601ETF36.288.409.949.73-1.54-1.33
EWTiShares MSCI Taiwan ETF20200601ETF2.661.360.620.680.740.68
EWUiShares MSCI United Kingdom ETF20200601ETF3.831.460.610.890.850.57
EWUSiShares MSCI United Kingdom Sma20200601ETF45.0814.4614.5714.51-0.10-0.05
EWVProShares Trust UltraShort MSCI20200601ETF48.5819.4318.0818.291.351.14
EWWiShares MSCI Mexico ETF20200601ETF3.321.650.690.770.960.88
EWXSPDR S&P Emerging Markets Small20200601ETF15.855.984.985.371.000.61
EWYiShares MSCI South Korea ETF20200601ETF1.850.760.110.180.650.59
EWZiShares MSCI Brazil ETF20200601ETF3.651.67-0.04-0.051.711.72
EWZSiShares MSCI Brazil Small-Cap E20200601ETF38.037.501.262.406.255.10
EXASExact Sciences Corp20200601A17.124.350.762.443.591.91
EXCExelon Corporation20200601A3.041.150.680.470.470.68
EXELExelixis Inc20200601A5.853.540.710.692.832.85
EXFOEXFO INC.20200601A158.4360.2549.1148.5811.1411.68
EXIiShares Global Industrials ETF20200601ETF26.2210.639.569.551.351.36
EXKEndeavour Silver Corp.20200601A48.3814.678.188.646.435.96
EXLSExlService Holdings, Inc.20200601A35.345.823.353.233.203.32
EXPEagle Materials, Inc.20200601A16.173.060.841.052.222.01
EXPCExperience Investment Corp. Cla20200601A69.3313.3716.8416.84-3.46-3.46
EXPDExpeditors International of Was20200601A6.044.194.324.82-0.13-0.63
EXPEExpedia Group, Inc. Common Stoc20200601A6.302.080.160.571.911.51
EXPIeXp World Holdings, Inc. Common20200601A43.8713.514.865.098.658.42
EXPRExpress, Inc.20200601A53.7920.8211.1313.159.697.67
EXRExtra Space Storage, Inc.20200601A8.791.840.650.731.201.12
EXTNExterran Corporation20200601A62.8013.997.117.946.886.05
EXTRExtreme Networks20200601A29.6712.677.125.515.557.16
EYENational Vision Holdings, Inc.20200601A22.105.532.863.042.672.49
EYEGEyegate Pharmaceuticals, Inc. C20200601A128.2431.1522.0120.289.1410.87
EYENEyenovia, Inc. Common Stock20200601A129.9034.0632.3932.391.671.67
EYESSecond Sight Medical Products,20200601A110.3437.9029.4131.828.496.09
EYLDCambria Emerging Shareholder Yi20200601ETF36.998.689.328.68-0.640.00
EYPTEyePoint Pharmaceuticals, Inc.20200601A80.4235.0018.3318.8216.6716.18
EZAiShares MSCI South Africa ETF20200601ETF11.403.552.843.040.710.52
EZJProShares Ultra MSCI Japan20200601ETF49.6728.4630.5128.46-2.050.00
EZMWisdomTree U.S. MidCap Fund20200601ETF11.784.764.254.330.510.43
EZPWEzcorp Inc20200601A28.7610.902.754.388.166.53
EZUiShare MSCI Eurozone ETF of ISH20200601ETF2.841.610.971.030.640.58
FFord Motor Company20200601A17.145.912.052.333.863.58
FAARFirst Trust Alternative Absolut20200601ETF157.9449.2248.9849.290.23-0.07
FABFirst Trust Multi Cap Value Alp20200601ETF26.886.355.415.890.940.46
FADFirst Trust Multi Cap Growth Al20200601ETF30.824.314.324.310.000.00
FAFFirst American Financial Corpor20200601A13.782.052.102.21-0.05-0.16
FALNiShares Fallen Angels USD Bond20200601ETF8.711.921.601.620.320.30
FAMIFarmmi, Inc.20200601A116.0924.0412.7616.0511.287.99
FANFirst Trust Global Wind Energy20200601ETF18.769.379.609.37-0.230.00
FANGDiamondback Energy, Inc.20200601A12.913.661.541.952.111.71
FARMFarmer Bros Co20200601A96.3317.389.4210.577.966.81
FAROFaro Technologies Inc20200601A48.379.943.905.416.044.53
FASDirexion Daily Financial Bull 320200601ETF6.422.071.501.610.580.46
FASTFastenal Co20200601A2.841.540.100.101.441.44
FATFAT Brands Inc. Common Stock20200601A297.79397.05173.45219.83223.61177.22
FATEFate Therapeutics, Inc.20200601A23.816.223.473.602.752.62
FAUGFT Cboe Vest U.S. Equity Buffer20200601ETF48.394.563.053.051.521.52
FAUSFirst Trust Australia AlphaDEX20200601ETF78.2229.4929.3929.490.110.01
FAZDirexion Daily Financial Bear 320200601ETF6.452.361.101.321.261.04
FBFacebook, Inc. Class A20200601A1.740.67-0.120.130.790.54
FBCFlagstar Bancorp, Inc. New20200601A26.373.991.301.472.692.52
FBHSFORTUNE BRANDS HOME & SECURITY,20200601A10.952.910.891.102.031.81
FBIOFortress Biotech, Inc.20200601A45.5718.4810.6811.117.807.37
FBIZFirst Business Financial Servic20200601A484.2169.0964.4367.914.651.17
FBKFB Financial Corporation20200601A48.048.332.862.745.475.59
FBMFoundation Building Materials,20200601A72.4814.106.537.217.576.89
FBMSFirst Bancshares, Inc.20200601A93.9820.1713.6012.966.577.22
FBNCFirst Bancorp/NC20200601A64.4110.714.965.585.765.14
FBNDFidelity Total Bond ETF20200601ETF5.734.143.924.010.220.13
FBPFirst BanCorp.20200601A18.686.412.622.783.793.63
FBSSFauquier Bankshares Inc20200601A423.3544.56-3.852.2548.4142.31
FBTFirst Trust NYSE Arca Biotechno20200601ETF10.152.061.391.180.670.88
FBZFirst Trust Brazil AlphaDEX Fun20200601ETF131.4528.4928.3528.490.140.00
FCFranklin Covey Company20200601A56.949.876.156.103.723.77
FCAFirst Trust China AlphaDEX Fund20200601ETF92.3647.0349.3345.46-2.301.57
FCALFirst Trust California Municipa20200601ETF52.3022.9622.9022.900.060.06
FCANFirst Trust Canada AlphaDEX Fun20200601ETF28.7612.42-10.2812.4222.700.00
FCAPFirst Capital Inc20200601A481.36135.44141.64141.64-6.20-6.20
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200601A10.944.120.580.723.543.40
FCBCFirst Community Bankshares, Inc20200601A302.3370.0260.9765.279.044.75
FCBPFirst Choice Bancorp Common Sto20200601A149.5254.8044.9747.249.837.56
FCCOFirst Community Corp20200601A144.1516.0620.5017.77-4.44-1.71
FCCY1st Constitution Bancorp20200601A326.07117.3494.34102.0523.0015.29
FCEFFirst Trust CEF Income Opportun20200601ETF61.7613.7010.1710.203.533.50
FCELFuelCell Energy Inc NEW (DE)20200601A45.6915.866.276.579.599.29
FCFFirst Commonwealth Financial Co20200601A13.564.230.490.563.743.67
FCFSFirstCash, Inc.20200601A31.004.792.092.042.702.75
FCGFirst Trust Natural Gas ETF20200601ETF13.555.26-0.500.345.764.92
FCNFTI Consulting, Inc.20200601A20.112.851.411.541.431.31
FCNCAFirst Citizens BancShares Inc20200601A62.6613.817.559.186.094.36
FCOMFidelity MSCI Communication Ser20200601ETF7.191.960.950.961.010.99
FCORFidelity Corporate Bond ETF20200601ETF19.266.433.974.302.462.13
FCPIFidelity Stocks for Inflation E20200601ETF87.1218.1717.0117.011.171.17
FCPTFour Corners Property Trust, In20200601A27.144.562.142.252.422.31
FCTRFirst Trust Lunt U.S. Factor Ro20200601ETF31.4110.286.719.663.570.61
FCVTFirst Trust SSI Strategic Conve20200601ETF49.898.20-22.023.9030.224.31
FCXFreeport-McMoran Inc.20200601A10.734.040.790.973.253.07
FDBCFidelity D & D Bancorp, Inc. Co20200601A336.42109.25102.58103.066.666.18
FDDFirst Trust STOXX European Sele20200601ETF19.324.824.354.450.470.38
FDEFFirst Defiance Financial Corp20200601A48.4322.4413.7614.678.687.77
FDEMFidelity Targeted Emerging Mark20200601ETF26.8010.527.437.583.082.93
FDEVFidelity Targeted International20200601ETF41.757.087.087.080.000.00
FDHYFidelity High Yield Factor ETF20200601ETF47.9354.2254.3754.24-0.15-0.02
FDISFidelity MSCI Consumer Discreti20200601ETF6.452.000.781.161.220.84
FDIVFirst Trust Strategic Income ET20200601ETF51.4517.9317.8817.930.060.00
FDLFirst Trust Morningstar Dividen20200601ETF4.771.491.131.210.350.28
FDLOFidelity Low Volatility Factor20200601ETF13.535.823.333.612.492.22
FDMFirst Trust Dow Jones Select Mi20200601ETF19.075.183.154.322.030.86
FDMOFidelity Momentum Factor ETF20200601ETF20.4610.834.775.016.065.82
FDNFirst Trust Dow Jones Internet20200601ETF3.541.711.341.690.380.03
FDNIFirst Trust Dow Jones Internati20200601ETF65.4424.6326.3625.93-1.74-1.31
FDPFresh Del Monte Produce Inc.20200601A22.445.262.012.523.242.73
FDRRFidelity Dividend ETF for Risin20200601ETF15.763.012.582.490.430.52
FDSFactset Research Systems20200601A18.634.142.302.501.841.64
FDTFirst Trust Developed Markets e20200601ETF25.578.518.118.110.410.40
FDTSFirst Trust Developed Markets e20200601ETF118.1616.1916.1916.190.000.00
FDUSFidus Investment Corp.20200601A48.0738.738.837.1229.8931.61
FDVVFidelity High Dividend ETF20200601ETF16.112.881.722.101.160.78
FDXFedEx Corporation20200601A6.463.002.212.220.790.78
FEFirstEnergy Corp.20200601A3.021.720.710.851.010.87
FEIMFrequency Electronics, Inc.20200601A403.7135.316.3325.6528.989.66
FEMFirst Trust Emerging Markets Al20200601ETF15.395.355.424.49-0.070.86
FEMBFirst Trust Emerging Markets Lo20200601ETF23.498.680.647.938.030.74
FEMSFirst Trust Emerging Markets Sm20200601ETF30.896.416.466.42-0.05-0.01
FENCFennec Pharmaceuticals Inc. Com20200601A114.0444.2034.0733.9710.1310.24
FENYFidelity MSCI Energy Index ETF20200601ETF9.903.821.902.151.911.67
FEPFirst Trust Europe AlphaDEX Fun20200601ETF35.5710.739.7910.300.950.43
FETFORUM ENERGY TECHNOLOGIES, INC.20200601A37.8529.9614.1712.4615.7917.60
FEULCredit Suisse FI Enhanced Europ20200601ETN309.30
FEUZFirst Trust Eurozone AlphaDEX20200601ETF114.468.178.178.170.000.00
FEXFirst Trust Large Cap Core Alph20200601ETF4.650.840.010.100.830.74
FEYEFireEye, Inc.20200601A7.984.462.172.182.302.29
FEZSPDR EURO STOXX 50 ETF20200601ETF2.991.190.020.381.170.81
FFFuture Fuel Corporation20200601A27.115.431.251.254.184.18
FFBCFirst Financial Bancorp20200601A22.807.001.364.335.632.66
FFBWFFBW, Inc. Common Stock20200601A49.5214.5519.1519.15-4.61-4.61
FFEBFT Cboe Vest U.S. Equity Buffer20200601ETF61.978.3110.8410.03-2.53-1.72
FFEUBarclays ETN+ FI Enhanced Europ20200601ETN249.4544.10-0.63-0.6344.7344.73
FFGFBL Financial Group20200601A104.0222.9611.0413.3111.919.64
FFHGFormula Folios Hedged Growth ET20200601ETF68.9915.7313.3018.042.43-2.31
FFHLFuwei Films (Holdings) Co., Ltd20200601A511.75133.02133.02133.020.000.00
FFICFlushing Financial Corp20200601A64.1713.099.148.933.954.17
FFINFirst Financial Bankshares Inc20200601A12.822.96-0.65-0.593.623.56
FFIUUVA Unconstrained Medium-Term F20200601ETF37.936.706.706.700.000.00
FFIVF5 Networks Inc20200601A9.722.94-1.050.613.981.43
FFNWFirst Financial Northwest, Inc20200601A877.72108.34146.17121.88-37.83-13.54
FFRFirst Trust FTSE EPRA/NAREIT Gl20200601ETF49.062.46-13.33-13.3315.7915.79
FFSGFormulaFolios Smart Growth ETF20200601ETF80.948.718.718.760.00-0.05
FFTGFormulaFolios Tactical Growth E20200601ETF67.658.018.118.07-0.09-0.06
FFTIFormulaFolios Tactical Income E20200601ETF34.8310.7010.7110.67-0.010.03
FFTYInnovator IBD 50 ETF20200601ETF9.123.842.493.641.350.20
FFWMFirst Foundation Inc.20200601A49.1211.942.102.179.839.77
FGFGL Holdings Ordinary Shares20200601A12.235.822.373.983.461.85
FGBIFIRST GUARANTY BANCSHARES INC20200601A409.05180.93101.80102.6379.1378.30
FGDFirst Trust Dow Jones Global Se20200601ETF16.215.503.824.851.670.64
FGENFibroGen, Inc20200601A20.295.832.682.913.152.92
FGMFirst Trust Germany AlphaDEX Fu20200601ETF131.0835.8432.2733.623.572.22
FHBFirst Hawaiian, Inc. Common Sto20200601A14.534.581.771.942.822.64
FHIFederated Hermes, Inc.20200601A17.954.832.132.172.692.66
FHKFirst Trust Hong Kong AlphaDEX20200601ETF327.97100.56100.93100.56-0.370.00
FHLCFidelity MSCI Health Care Index20200601ETF8.315.273.754.301.520.97
FHNFirst Horizon National Corporat20200601A10.536.224.124.552.111.68
FIFRANKS INTERNATIONAL N.V.20200601A51.3513.464.655.428.818.04
FIBKFirst Interstate BancSystem, In20200601A25.2111.651.651.9910.009.66
FIBRiShares Edge U.S. Fixed Income20200601ETF3.921.721.721.720.000.00
FICOFair Isaac Corporation20200601A23.934.561.581.912.982.65
FIDFirst Trust Exchange-Traded Fun20200601ETF41.4215.7915.6815.620.100.17
FIDIFidelity International High Div20200601ETF51.0617.0317.0317.030.000.00
FIDUFidelity MSCI Industrials Index20200601ETF8.431.522.061.99-0.54-0.47
FIEEFI Enhanced Europe 50 ETN20200601ETN184.7456.1351.0854.485.051.64
FIHDUBS AG FI Enhanced Global High20200601ETN156.8912.7211.7912.710.920.01
FILLiShares MSCI Global Energy Prod20200601ETF74.8417.2513.8114.303.442.95
FINXGlobal X Funds Global X FinTech20200601ETF18.285.925.535.760.400.16
FISFidelity National Information S20200601A3.102.29-0.360.242.652.04
FISIFinancial Institutions Inc20200601A364.6723.7814.9916.568.787.21
FISRSPDR SSGA Fixed Income Sector R20200601ETF14.895.063.053.802.011.26
FISVFiserv Inc20200601A3.201.630.840.920.790.71
FITFitbit, Inc. Class A common sto20200601A15.684.462.933.181.541.28
FITBFifth Third Bancorp20200601A5.173.590.280.773.312.82
FITESPDR S&P Kensho Future Security20200601ETF20.5921.1021.2021.85-0.10-0.75
FIVAFidelity International Value Fa20200601ETF77.2513.447.758.205.695.24
FIVEFive Below, Inc. Common Stock20200601A11.972.930.361.182.571.75
FIVGDefiance Next Gen Connectivity20200601ETF7.314.060.053.874.010.19
FIVNFIVE9, INC.20200601A15.933.940.971.222.972.72
FIWFirst Trust Water ETF20200601ETF13.644.013.643.950.370.06
FIXComfort Systems USA, Inc.20200601A22.204.321.041.223.283.10
FIXDFirst Trust TCW Opportunistic F20200601ETF7.071.660.891.590.780.07
FIXXHomology Medicines, Inc. Common20200601A53.3711.703.225.458.486.25
FIYYBarclays ETN+ FI Enhanced Globa20200601ETN173.9248.28-11.32-8.5559.6056.83
FIZZNational Beverage Corp.20200601A24.007.602.132.665.484.94
FJNKPacific Global Focused High Yie20200601ETF17.051.48-2.221.483.700.00
FJPFirst Trust Japan AlphaDEX Fund20200601ETF89.4919.5219.5219.520.000.00
FKOFirst Trust South Korea AlphaDE20200601ETF148.6614.17-27.54-27.5441.7141.71
FKUFirst Trust United Kingdom Alph20200601ETF49.319.454.882.814.576.64
FLFoot Locker, Inc.20200601A9.732.720.380.822.341.90
FLAUFranklin FTSE Australia ETF20200601ETF88.8014.4514.6414.33-0.190.13
FLAXFranklin FTSE Asia ex Japan ETF20200601ETF73.1373.9773.9773.970.000.00
FLBLFranklin Liberty Senior Loan ET20200601ETF70.236.655.915.910.740.74
FLBRFranklin FTSE Brazil ETF20200601ETF57.2214.8813.0615.521.82-0.63
FLCAFranklin FTSE Canada ETF20200601ETF124.65122.42122.22122.220.200.20
FLCBFranklin Liberty U.S. Core Bond20200601ETF53.8317.2015.8216.321.390.88
FLCHFranklin FTSE China ETF20200601ETF27.5913.7515.8015.78-2.05-2.03
FLCOFranklin Liberty Investment Gra20200601ETF56.4120.0719.3319.700.750.37
FLDMFluidigm Corporation20200601A27.208.752.521.996.246.76
FLDRFidelity Low Duration Bond Fact20200601ETF16.043.630.992.212.651.43
FLEEFranklin FTSE Europe ETF20200601ETF10.234.035.054.44-1.01-0.41
FLEHFranklin FTSE Europe Hedged ETF20200601ETF37.6212.4812.4814.040.00-1.56
FLEUBarclays ETN+ FI Enhanced Europ20200601ETN121.15
FLEXFlex Ltd. Ordinary Shares20200601A10.134.020.731.193.302.84
FLFRFranklin FTSE France ETF20200601ETF12.274.285.505.50-1.22-1.22
FLGBFranklin FTSE United Kingdom ET20200601ETF26.045.674.845.280.830.39
FLGECredit Suisse FI Large Cap Grow20200601ETN78.0223.2222.2022.201.021.02
FLGRFranklin FTSE Germany ETF20200601ETF11.163.633.053.050.590.59
FLGTFulgent Genetics, Inc. Common S20200601A56.1512.9712.768.940.214.03
FLHKFranklin FTSE Hong Kong ETF20200601ETF15.4710.9912.2112.21-1.22-1.22
FLHYFranklin Liberty High Yield Cor20200601ETF60.5327.7527.7527.750.000.00
FLIAFranklin Liberty International20200601ETF97.0026.1127.8327.83-1.72-1.72
FLICFirst of Long Island Corp/The20200601A54.4312.204.194.828.017.37
FLINFranklin FTSE India ETF20200601ETF29.849.548.998.990.550.55
FLIRFlir Systems Inc20200601A7.752.940.841.842.101.11
FLIYFranklin FTSE Italy ETF20200601ETF14.062.682.112.110.570.57
FLJHFranklin FTSE Japan Hedged ETF20200601ETF47.9314.51-14.4814.5128.990.00
FLJPFranklin FTSE Japan ETF20200601ETF25.703.833.653.460.170.36
FLKRFranklin FTSE South Korea ETF20200601ETF44.788.1513.03-1.77-4.879.92
FLLFull House Resorts, Inc.20200601A95.9129.7017.7124.7611.994.94
FLLAFranklin FTSE Latin America20200601ETF53.9847.8547.8547.850.000.00
FLLVFranklin Liberty U.S. Low Volat20200601ETF19.165.435.245.440.19-0.01
FLMFirst Trust Global Engineering20200601ETF149.8850.0250.0250.020.000.00
FLMBFranklin Liberty Municipal Bond20200601ETF69.7915.9116.9516.95-1.04-1.04
FLMIFranklin Liberty Intermediate M20200601ETF62.13
FLMNFalcon Minerals Corporation Cla20200601A107.8925.9315.9018.4010.037.53
FLMXFranklin FTSE Mexico ETF20200601ETF38.4711.8910.9811.890.910.00
FLNFirst Trust Latin America Alpha20200601ETF148.8513.9913.9913.990.000.00
FLNGFLEX LNG Ltd. Ordinary Shares20200601A294.0598.1698.1795.54-0.012.62
FLNTFluent, Inc. Common Stock20200601A91.1229.4523.7928.975.660.47
FLOFlowers Foods, Inc.20200601A5.902.391.681.720.710.67
FLOTiShares Floating Rate Bond ETF20200601ETF2.111.441.371.370.070.06
FLOWSPX FLOW, Inc.20200601A33.358.785.165.293.633.49
FLQDFranklin LibertyQ Global Divide20200601ETF43.0613.6313.6313.630.000.00
FLQEFranklin LibertyQ Emerging Mark20200601ETF47.6217.7017.7317.73-0.03-0.03
FLQGFranklin LibertyQ Global Equity20200601ETF30.64
FLQHFranklin LibertyQ International20200601ETF45.3913.3013.3213.25-0.020.04
FLQLFranklin LibertyQ U.S. Equity E20200601ETF18.714.224.094.100.130.13
FLQMFranklin LibertyQ U.S. Mid Cap20200601ETF28.125.895.895.890.000.00
FLQSFranklin LibertyQ U.S. Small Ca20200601ETF46.1811.3212.1812.18-0.87-0.87
FLRFluor Corporation20200601A13.654.920.601.014.313.91
FLRNSPDR Bloomberg Barclays Investm20200601ETF5.284.073.754.050.320.02
FLRTPacific Global Senior Loan ETF20200601ETF64.6911.1711.1711.170.000.00
FLRUFranklin FTSE Russia ETF20200601ETF51.483.403.493.49-0.09-0.09
FLSFlowserve Corporation20200601A8.376.224.934.451.281.78
FLSAFranklin FTSE Saudi Arabia ETF20200601ETF73.7938.5937.7938.590.810.00
FLSPFranklin Liberty Systematic Sty20200601ETF29.4517.0017.0017.000.000.00
FLSWFranklin FTSE Switzerland ETF20200601ETF41.4212.5312.7612.60-0.23-0.07
FLTFleetCor Technologies, Inc.20200601A12.172.801.281.601.511.20
FLTBFidelity Limited Term Bond ETF20200601ETF19.4724.6818.6418.446.046.24
FLTRVanEck Vectors Investment Grade20200601ETF12.534.033.203.910.830.12
FLTWFranklin FTSE Taiwan ETF20200601ETF41.0510.676.846.843.833.83
FLWS1-800-FLOWERS.COM Inc20200601A19.324.88-0.080.904.963.99
FLXNFlexion Therapeutics, Inc.20200601A19.104.850.841.164.013.70
FLXSFlexsteel Industries20200601A101.4536.9616.8419.8220.1217.14
FLYTDirexion Flight to Safety Strat20200601ETF21.0015.0615.1116.01-0.05-0.95
FLZAFranklin FTSE South Africa20200601ETF34.1316.9325.5425.54-8.61-8.61
FMiShares MSCI Frontier 100 Fund20200601ETF42.8315.2212.7113.322.511.90
FMAOFarmers & Merchants Bancorp, In20200601A356.4184.9575.3377.279.627.67
FMATFidelity MSCI Materials Index E20200601ETF8.081.541.381.270.160.27
FMBFirst Trust Managed Municipal E20200601ETF12.574.284.234.230.040.04
FMBHFirst Mid Bancshares, Inc. Comm20200601A156.4329.9324.6525.575.284.36
FMBIFirst Midwest Bancorp Inc/IL20200601A15.956.011.521.674.484.34
FMCFMC Corporation20200601A9.772.330.260.712.071.62
FMCIForum Merger II Corporation Cla20200601A37.5911.744.596.927.154.82
FMFFirst Trust Managed Futures Str20200601ETF86.3015.2615.1315.090.130.17
FMHIFirst Trust Municipal High Inco20200601ETF34.2311.5611.3110.990.260.57
FMKFirst Trust Mega Cap AlphaDEX F20200601ETF34.8218.4116.6216.501.781.91
FMNBFarmers National Banc Corp20200601A51.2014.553.243.6311.3110.91
FNFabrinet20200601A30.234.332.392.491.941.84
FNBF.N.B. Corp20200601A13.544.45-0.190.014.644.44
FNCBFNCB Bancorp Inc. Common Stock20200601A342.0693.0276.0976.9216.9216.10
FNCLFidelity MSCI Financials Index20200601ETF7.868.147.946.820.201.32
FNDFloor & Decor Holdings, Inc.20200601A10.394.682.372.882.311.80
FNDASchwab Fundamental U.S. Small C20200601ETF15.541.721.651.610.070.11
FNDBSchwab Fundamental U.S. Broad M20200601ETF10.192.141.081.211.060.93
FNDCSchwab Fundamental Internationa20200601ETF14.182.791.802.201.000.60
FNDESchwab Fundamental Emerging Mar20200601ETF4.761.430.901.120.530.32
FNDFSchwab Fundamental Internationa20200601ETF10.293.274.651.26-1.392.01
FNDXSchwab Fundamental U.S. Large C20200601ETF5.821.891.531.400.360.49
FNFFidelity National Financial, In20200601A5.341.750.580.561.171.19
FNGDMicroSectors FANG+ Index -3X In20200601ETN31.9011.387.328.324.053.05
FNGOMicroSectors FANG+ Index 2X Lev20200601ETN13.034.311.432.452.881.86
FNGSMicroSectors FANG+ ETNs due Jan20200601ETN15.185.656.115.74-0.45-0.09
FNGUMicroSectors FANG+ Index 3X Lev20200601ETN13.343.292.792.880.500.41
FNGZMicroSectors FANG+ Index -2X In20200601ETN24.018.655.865.862.792.79
FNHCFedNat Holding Company Common S20200601A46.7815.145.345.269.809.88
FNIFirst Trust Chindia ETF20200601ETF13.235.983.834.212.151.76
FNJNFinjan Holdings, Inc.20200601A163.7265.0144.9044.8020.1120.21
FNKFirst Trust Mid Cap Value Alpha20200601ETF14.112.091.602.080.490.01
FNKOFunko, Inc. Class A Common Stoc20200601A23.648.713.133.175.585.54
FNLCFirst Bancorp, Inc. (ME)20200601A569.2272.2570.1471.572.110.68
FNOVFT Cboe Vest U.S. Equity Buffer20200601ETF57.7413.9913.8813.880.120.12
FNVFranco-Nevada Corporation20200601A6.751.83-0.390.242.221.59
FNWBFirst Northwest Bancorp Common20200601A400.5069.3435.2046.7434.1422.59
FNXFirst Trust Mid Cap Core AlphaD20200601ETF14.184.164.214.04-0.050.12
FNYFirst Trust Mid Cap Growth Alph20200601ETF13.763.903.983.66-0.080.23
FOCSFocus Financial Partners Inc. C20200601A79.3916.799.139.417.667.37
FOEFerro Corporation20200601A22.605.990.231.455.764.53
FOLDAmicus Therapeutics, Inc20200601A9.213.74-0.24-0.233.973.96
FONRFonar Corporation20200601A72.8329.3922.7627.516.621.88
FORForestar Group Inc.20200601A42.137.882.583.075.294.80
FORDForward Industries Inc-N Y20200601A182.2656.5854.5554.832.031.75
FORKFuling Global Inc20200601A227.5052.8533.6433.6419.2119.21
FORMFormFactor Inc.20200601A21.795.145.943.06-0.792.08
FORRForrester Research Inc20200601A116.7625.9320.6920.825.245.11
FOSLFossil Group, Inc.20200601A32.8511.691.642.4910.069.20
FOVLiShares Focused Value Factor ET20200601ETF22.393.293.293.290.000.00
FOXFox Corporation Class B Common20200601A5.362.650.581.062.071.59
FOXAFox Corporation Class A Common20200601A4.473.260.740.612.522.65
FOXFFox Factory Holding Corp. Commo20200601A48.348.073.383.544.694.53
FPAFirst Trust Asia Pacific ex-Jap20200601ETF148.7023.3224.7623.32-1.440.00
FPACFar Point Acquisition Corporati20200601A22.424.383.813.810.570.57
FPAYFlexShopper, Inc. Common Stock20200601A131.5634.5320.6620.4513.8714.08
FPEFirst Trust Preferred Securitie20200601ETF6.945.922.483.013.472.94
FPEIFirst Trust Institutional Prefe20200601ETF26.952.922.312.300.610.62
FPHFive Point Holdings, LLC Class20200601A63.558.15-0.381.158.537.01
FPIFarmland Partners Inc.20200601A37.658.743.593.665.145.08
FPRXFive Prime Therapeutics, Inc.20200601A64.6817.1212.6610.644.476.49
FPXFirst Trust US Equity Opportuni20200601ETF6.252.972.041.270.931.70
FPXEFirst Trust IPOX Europe Equity20200601ETF19.92
FPXIFirst Trust Exchange-Traded Fun20200601ETF44.1114.3116.8211.13-2.513.18
FQALFidelity Quality Factor ETF20200601ETF10.163.381.060.942.322.44
FRFirst Industrial Realty Trust,20200601A9.501.830.430.761.401.07
FRAFFranklin Financial Services Cor20200601A466.6266.5553.0758.3613.488.19
FRAKVanEck Vectors Unconventional O20200601ETF129.2642.5945.6842.97-3.09-0.39
FRANFrancesca''s Holdings Corporati20200601A159.4050.1339.3240.2110.819.92
FRBAFirst Bank20200601A285.8652.2464.5168.97-12.28-16.74
FRBKRepublic First Bancorp Inc20200601A74.2526.3418.5118.447.837.90
FRCFirst Republic Bank20200601A9.274.180.450.683.733.50
FRDFriedman Industries, Inc20200601A205.3373.3474.4575.17-1.11-1.83
FRDMFreedom 100 Emerging Markets ET20200601ETF49.4823.0821.0020.912.082.17
FRELFidelity MSCI Real Estate Index20200601ETF5.102.170.971.211.220.99
FREQFrequency Therapeutics, Inc. Co20200601A120.4024.3315.3816.928.957.41
FRGFranchise Group, Inc.20200601A110.9826.6718.3018.068.378.60
FRGIFiesta Restaurant Group, Inc.20200601A64.6517.637.667.889.979.74
FRHCFreedom Holding Corp.20200601A24.748.725.866.872.861.85
FRIFirst Trust S&P REIT Index Fund20200601ETF21.126.945.645.941.301.00
FRLGLarge Cap Growth Index-Linked E20200601ETN105.7416.1515.6415.640.510.51
FRMEFirst Merchants Corp20200601A42.686.012.012.314.003.70
FROFrontline Ltd.20200601A11.215.342.552.892.792.45
FRPHFRP Holdings, Inc.20200601A176.5832.2834.9135.73-2.63-3.45
FRPTFreshpet, Inc.20200601A27.325.902.632.533.263.36
FRTFederal Realty Investment Trust20200601A15.563.671.311.502.362.17
FRTAForterra, Inc20200601A34.448.770.321.508.457.27
FSBFranklin Financial Network, Inc20200601A57.5713.938.408.705.535.23
FSBWFS Bancorp, Inc. Common Stock20200601A293.6876.7575.2475.221.501.52
FSCTForeScout Technologies, Inc. Co20200601A8.633.761.081.652.682.11
FSEAFirst Seacoast Bancorp Common S20200601A484.8956.4048.4648.497.947.90
FSFGFirst Savings Financial Group,20200601A438.4567.8660.5362.337.345.53
FSIFlexible Solutions Internationa20200601A181.5960.6848.5949.9112.0910.76
FSKFS KKR Capital Corp. Common Sto20200601A26.9310.714.374.276.346.44
FSLRFirst Solar, Inc.20200601A9.613.150.731.322.421.83
FSLYFastly, Inc.20200601A15.036.381.982.804.403.57
FSMFORTUNA Silver Mines Inc.20200601A21.098.263.853.314.414.94
FSMBFirst Trust Short Duration Mana20200601ETF72.6031.9931.9931.990.000.00
FSMDFidelity Small-Mid Factor ETF20200601ETF33.1412.6212.3812.380.230.23
FSPFranklin Street Properties Corp20200601A23.447.841.674.256.173.59
FSRVFinServ Acquisition Corp. Class20200601A306.5829.5329.4429.440.090.09
FSSFederal Signal Corp.20200601A20.674.261.351.682.912.58
FSTAFidelity MSCI Consumer Staples20200601ETF4.472.671.961.620.711.05
FSTRFoster (Lb) Co20200601A127.9850.5424.6024.0725.9426.47
FSVFirstService Corporation Common20200601A33.609.236.466.662.762.56
FSZFirst Trust Switzerland AlphaDE20200601ETF39.3410.216.075.874.144.34
FTAFirst Trust Large Cap Value Alp20200601ETF5.801.491.311.330.180.16
FTACFinTech Acquisition Corp. III C20200601A39.6610.4710.4610.460.010.01
FTAGFirst Trust Exchange-Traded Fun20200601ETF104.9711.8511.8511.850.000.00
FTAIFortress Transportation and Inf20200601A30.899.836.205.823.634.00
FTCFirst Trust Large Cap Growth Al20200601ETF7.231.760.761.121.000.64
FTCHFarfetch Limited Class A Ordina20200601A11.305.031.722.463.322.57
FTCSFirst Trust Capital Strength ET20200601ETF4.101.401.381.420.02-0.02
FTDRfrontdoor, inc. Common Stock20200601A30.665.831.442.014.393.82
FTECFidelity MSCI Information Techn20200601ETF2.450.750.310.120.440.63
FTEKFuel Tech, Inc.20200601A318.99133.7689.5889.5744.1844.19
FTFTFuture FinTech Group Inc.20200601A155.8294.8980.5382.9314.3611.96
FTGCFirst Trust Global Tactical Com20200601ETF74.7822.8722.3722.180.500.69
FTHIFirst Trust Exchange-Traded Fun20200601ETF79.0244.9338.3742.746.562.19
FTITechnipFMC plc Ordinary Share20200601A12.874.161.311.512.842.64
FTKFlotek Industries, Inc.20200601A150.3238.3721.5625.1016.8113.27
FTLBFirst Trust Exchange-Traded Fun20200601ETF31.3723.326.186.1817.1417.14
FTLSFirst Trust Long/Short Equity E20200601ETF12.643.814.793.64-0.970.17
FTNTFortinet, Inc.20200601A8.152.750.400.872.351.88
FTRIFirst Trust Exchange-Traded Fun20200601ETF96.3355.09103.5555.09-48.460.00
FTSFortis Inc. Common Shares20200601A5.351.490.000.131.501.36
FTSDFranklin Liberty Short Duration20200601ETF13.163.463.353.350.110.11
FTSIFTS International, Inc. Common20200601A112.2232.5821.1224.4811.468.10
FTSLFirst Trust Senior Loan Fund ET20200601ETF13.352.192.412.08-0.220.11
FTSMFirst Trust Enhanced Short Matu20200601ETF2.231.360.780.770.580.59
FTVFortive Corporation20200601A5.961.800.450.721.351.09
FTXDFirst Trust Nasdaq Retail ETF20200601ETF46.0613.3412.8812.520.470.82
FTXGFirst Trust Nasdaq Food & Bever20200601ETF67.0018.6119.3719.96-0.75-1.34
FTXHFirst Trust Nasdaq Pharmaceutic20200601ETF52.5018.4215.1512.453.265.97
FTXLFirst Trust Nasdaq Semiconducto20200601ETF54.8529.4128.6028.330.811.08
FTXNFirst Trust Nasdaq Oil & Gas ET20200601ETF55.278.94-1.71-1.6510.6510.58
FTXOFirst Trust Nasdaq Bank ETF20200601ETF10.082.662.462.400.200.26
FTXRFirst Trust Nasdaq Transportati20200601ETF18.378.109.379.20-1.27-1.10
FUDE-TRACS UBS Bloomberg CMCI Food20200601ETN326.4380.1480.1480.140.000.00
FUEAB Svensk Ekportkredit (Swedish20200601ETN1388.60
FULH.B. Fuller Company20200601A19.614.190.370.793.823.40
FULCFulcrum Therapeutics, Inc. Comm20200601A208.8634.8626.9428.957.925.91
FULTFulton Financial Corp20200601A9.974.001.341.582.662.42
FUMBFirst Trust Ultra Short Duratio20200601ETF39.226.939.469.46-2.53-2.53
FUNCedar Fair, L.P.20200601A34.309.305.624.823.684.48
FUNCFirst United Corp20200601A668.6799.1481.9783.2017.1715.94
FUNDSprott Focus Trust, Inc.20200601A72.6631.8029.6929.702.112.10
FUSBFirst US Bancshares, Inc. Commo20200601A387.5264.9064.9064.900.000.00
FUTProShares Managed Futures Strat20200601ETF43.631.951.951.950.000.00
FUTYFidelity MSCI Utilities Index E20200601ETF4.841.471.321.700.15-0.23
FUVArcimoto, Inc. Common Stock20200601A89.3355.7633.4932.7622.2723.00
FVFirst Trust Dorsey Wright Focus20200601ETF10.903.823.483.650.340.17
FVALFidelity Value Factor ETF20200601ETF36.3117.0412.8212.534.234.51
FVCFirst Trust Dorsey Wright Dynam20200601ETF30.334.654.594.820.06-0.18
FVCBFVCBankcorp, Inc. Common Stock20200601A489.4377.0472.9376.694.120.35
FVDFirst Trust Value Line Dividend20200601ETF3.331.311.001.000.300.30
FVEFive Star Senior Living Inc. Co20200601A119.0626.6213.2319.9313.396.70
FVLFirst TrustValue Line 100 Excha20200601ETF27.5915.108.738.736.376.37
FVRRFiverr International Ltd.20200601A39.209.526.226.323.313.21
FWDBAdvisorShares FolioBeyond Smart20200601ETF87.8011.2912.7411.96-1.45-0.67
FWONALiberty Media Corporation Serie20200601A25.508.948.688.740.260.21
FWONKLiberty Media Corporation Serie20200601A13.704.852.182.502.672.35
FWRDForward Air Corp20200601A35.844.901.711.643.183.26
FXDFirst Trust Consumer Discretion20200601ETF7.853.382.352.731.030.65
FXGFirst Trust Consumer Staples Al20200601ETF5.762.202.101.970.100.23
FXHFirst Trust Health Care AlphaDE20200601ETF8.344.084.374.37-0.29-0.29
FXIiShares China Large-Cap ETF20200601ETF2.531.820.991.310.830.52
FXLFirst Trust Technology AlphaDEX20200601ETF5.491.260.980.730.290.53
FXNFirst Trust Energy AlphaDEX Fun20200601ETF16.996.346.616.39-0.27-0.05
FXNCFIRST NATL CORP STRASBURG VA20200601A640.94218.06128.13128.1389.9389.93
FXOFirst Trust Financials AlphaDEX20200601ETF9.332.311.602.000.710.31
FXPProShares UltraShort FTSE China20200601ETF4.992.141.911.070.231.07
FXRFirst Trust Industrials/Produce20200601ETF8.513.702.532.901.170.80
FXUFirst Trust Utilities AlphaDEX20200601ETF4.921.370.760.650.620.72
FXZFirst Trust Materials AlphaDEX20200601ETF9.013.804.983.48-1.180.32
FYCFirst Trust Small Cap Growth Al20200601ETF18.858.545.755.712.792.83
FYLDCambria Foreign Shareholder Yie20200601ETF110.9041.255.5841.2535.670.00
FYTFirst Trust Small Cap Value Alp20200601ETF24.415.464.845.410.630.06
FYXFirst Trust Small Cap Core Alph20200601ETF18.334.283.343.570.940.71
GGENPACT LIMITED20200601A5.781.940.090.271.851.67
GAACambria Global Asset Allocation20200601ETF48.5562.7262.6462.570.070.14
GABCGerman American Bancorp, Inc.20200601A95.2715.169.1610.076.005.10
GAIAGaia, Inc. Class A Common Stock20200601A65.7313.25-10.661.0223.9012.23
GAINGladstone Investment Corporatio20200601A29.3110.265.577.324.692.94
GALSPDR SSgA Global Allocation ETF20200601ETF19.057.357.877.83-0.52-0.48
GALTGalectin Therapeutics Inc.20200601A82.1422.857.766.9515.0815.90
GAMRETFMG Video Game Tech ETF20200601ETF23.947.617.247.480.370.14
GARSGarrison Capital Inc.20200601A78.9025.1913.8213.9811.3811.22
GASSStealthGas, Inc.20200601A199.9598.3731.1931.1967.1867.18
GATXGATX Corporation20200601A22.055.181.281.593.893.58
GAZiPath Series B Bloomberg Natura20200601ETN108.5273.0033.9673.0039.040.00
GBCIGlacier Bancorp Inc20200601A25.544.401.661.622.732.78
GBDCGolub Capital BDC, Inc.20200601A12.643.962.082.281.881.68
GBDVGlobal Beta Smart Income ETF20200601ETF55.0647.6947.6947.690.000.00
GBFiShares Government/Credit Bond20200601ETF31.697.466.486.740.970.72
GBILGoldman Sachs Access Treasury 020200601ETF1.030.360.380.39-0.02-0.04
GBLGAMCO Investors, Inc.20200601A266.9851.6641.1642.3310.519.34
GBLIGlobal Indemnity Limited Ordina20200601A334.5067.8860.8060.557.097.33
GBRNew Concept Energy Inc20200601A102.5342.5424.9443.1417.60-0.60
GBTGlobal Blood Therapeutics, Inc.20200601A20.674.740.841.533.893.21
GBUGiPath Gold ETN20200601ETN54.209.549.549.540.000.00
GBUYGoldman Sachs Motif New Age Con20200601ETF11.982.482.873.09-0.39-0.62
GBXThe Greenbrier Companies, Inc.20200601A28.126.622.792.313.834.31
GCAPGain Capital Holdings, Inc.20200601A16.946.144.694.371.451.78
GCBCGreene County Bancorp Inc20200601A910.16178.89166.70171.8512.197.05
GCIGannett Co., Inc.20200601A72.4866.7627.9628.7338.8038.03
GCOGenesco Inc.20200601A37.617.382.813.314.574.07
GCOWPacer Global Cash Cows Dividend20200601ETF45.6414.1212.7213.071.391.04
GCPGCP Applied Technologies Inc.20200601A30.946.213.153.593.062.62
GDGeneral Dynamics Corporation20200601A6.242.67-0.660.403.332.27
GDATGoldman Sachs Motif Data-Driven20200601ETF23.646.056.056.070.00-0.02
GDDYGoDaddy Inc20200601A7.782.06-0.32-0.332.382.39
GDENGolden Entertainment, Inc. Comm20200601A41.079.303.344.325.964.98
GDMAGadsden Dynamic Multi-Asset ETF20200601ETF42.8038.8338.8338.830.000.00
GDNAGoldman Sachs Motif Human Evolu20200601ETF23.549.338.046.691.292.64
GDOTGreen Dot Corporation20200601A15.553.970.050.533.923.45
GDPGoodrich Petroleum Corporation20200601A234.2977.2538.7653.9738.5023.29
GDVDPrincipal Active Global Dividen20200601ETF78.5824.8922.4622.462.422.42
GDXVanEck Vectors Gold Miners ETF20200601ETF2.861.13-0.090.011.221.12
GDXJVanEck Vectors Junior Gold Mine20200601ETF2.340.940.330.130.600.81
GDYNGrid Dynamics Holdings, Inc. Cl20200601A169.4421.8517.9818.243.883.61
GEGeneral Electric Company20200601A14.915.431.321.754.103.68
GECGreat Elm Capital Group, Inc.20200601A1220.77490.22467.75467.7522.4722.47
GECCGreat Elm Capital. Corp. Common20200601A88.1829.1119.4620.009.659.11
GEFGreif, Inc.20200601A26.874.933.142.891.792.04
GEFBGreif, Inc. Class B20200601A177.7537.2131.2529.705.967.51
GELGenesis Energy, L.P.20200601A39.528.793.714.695.074.10
GEMGoldman Sachs ActiveBeta Emergi20200601ETF9.212.822.552.730.270.09
GENGenesis Healthcare, Inc.20200601A57.8631.6925.4426.116.255.57
GENCGencor Industries, Inc.20200601A112.6559.8872.5070.40-12.62-10.52
GENYPrincipal Millennials Index ETF20200601ETF89.4547.7312.9514.2734.7933.46
GEOThe GEO Group, Inc.20200601A13.115.30-0.44-0.675.745.97
GEOSGeospace Technologies Corporati20200601A71.0978.8528.4739.1750.3839.68
GERNGeron Corp20200601A59.2321.796.687.6515.1014.14
GESGuess?, Inc.20200601A15.745.101.422.153.682.95
GEVOGevo, Inc.20200601A184.8762.2547.5051.2914.7510.96
GFEDGuaranty Federal Bancshares In20200601A773.5897.3597.3597.350.000.00
GFFGriffon Corp20200601A29.995.741.510.854.234.89
GFINGoldman Sachs Motif Finance Rei20200601ETF23.598.127.896.360.231.76
GFLGFL Environmental Inc. Subordin20200601A27.199.310.662.028.667.30
GFNGeneral Finance Corporation20200601A116.0433.6420.1022.6313.5411.01
GGGGraco Inc20200601A9.262.631.431.491.201.14
GHGuardant Health, Inc. Common St20200601A40.209.374.485.254.894.12
GHCGRAHAM HOLDINGS COMPANY20200601A61.8618.1814.4714.923.541.80
GHIVGores Holdings IV, Inc. Class A20200601A141.370.110.110.110.000.00
GHLGreenhill & Co., Inc.20200601A52.4510.071.541.408.538.67
GHMGraham Corporation20200601A83.0525.0821.8721.743.213.34
GHSIGuardion Health Sciences, Inc.20200601A59.9237.5328.8729.508.668.03
GHYBGoldman Sachs Access High Yield20200601ETF17.637.36-0.64-0.688.008.04
GHYGiShares US & Intl High Yield Co20200601ETF33.906.903.306.423.600.48
GIBCGI Inc.20200601A7.963.452.122.151.331.30
GIFIGulf Island Fabrication Inc20200601A74.8716.457.179.369.297.17
GIGBGoldman Sachs Access Investment20200601ETF10.283.17-16.48-15.8219.6518.99
GIGESoFi Gig Economy ETF20200601ETF74.5814.6711.5011.503.173.17
GIGMGigaMedia Ltd20200601A195.1591.7079.2879.5112.4312.20
GIISPDR S&P Global Infrastructure20200601ETF16.569.609.509.550.100.06
GIIIG-Iii Apparel Group Ltd20200601A19.616.602.032.484.574.13
GILGildan Activewear Inc.20200601A10.242.890.510.742.382.14
GILDGilead Sciences Inc20200601A2.431.021.810.60-0.790.42
GILTGilat Satellite Networks Ltd20200601A23.204.843.363.421.481.42
GISGeneral Mills, Inc.20200601A2.961.370.100.601.270.77
GIXGigCapital2, Inc. Common Stock20200601A26.059.533.893.895.645.64
GKOSGlaukos Corporation20200601A22.283.971.871.872.102.11
GLGlobe Life Inc.20200601A13.474.171.521.762.652.40
GLADGladstone Capital Corp20200601A26.7412.0111.912.210.109.81
GLBSGlobus Maritime Limited20200601A217.9470.2250.0248.2320.2021.99
GLBZGlen Burnie Bancorp20200601A663.71224.77219.57219.575.215.21
GLDDGreat Lakes Dredge & Dock Corpo20200601A24.4611.858.288.933.582.93
GLDICredit Suisse X-Links Gold Shar20200601ETF30.1610.167.667.152.503.01
GLEOGalileo Acquisition Corp.20200601A176.8831.0431.0431.040.000.00
GLGTD Holdings, Inc. Common Stock20200601A107.6824.1415.4416.588.707.56
GLIBAGCI Liberty, Inc. Class A Commo20200601A13.442.540.901.051.641.49
GLIFAGFiQ Global Infrastructure ETF20200601ETF91.1236.4036.4036.400.000.00
GLMDGalmed Pharmaceuticals Ltd.20200601A132.0837.7224.5029.4013.228.31
GLNGGolar LNG Ltd20200601A19.198.890.541.308.357.59
GLOBGLOBANT S.A.20200601A21.212.800.541.162.261.64
GLOGGASLOG LTD20200601A37.2411.955.044.706.917.24
GLOPGASLOG PARTNERS LP20200601A63.2917.858.209.709.668.15
GLPGlobal Partners LP20200601A63.9618.48-2.97-4.1521.4522.62
GLPIGaming and Leisure Properties,20200601A12.803.541.531.662.011.89
GLREGreenlight Captial RE, LTD. Cla20200601A43.305.832.712.753.123.08
GLTGlatfelter20200601A47.877.881.882.435.995.44
GLUUGlu Mobile Inc.20200601A10.154.140.420.943.723.19
GLWCorning Incorporated20200601A4.612.270.691.321.580.95
GLYCGlycoMimetics, Inc.20200601A54.3825.2814.5519.6410.735.64
GMGeneral Motors Company20200601A3.931.660.901.050.750.61
GMANGoldman Sachs Motif Manufacturi20200601ETF14.2010.009.5310.000.470.00
GMBLEsports Entertainment Group Inc20200601A93.7142.6834.8730.377.8112.31
GMDAGamida Cell Ltd. Ordinary Share20200601A55.5517.7315.8414.911.892.82
GMEGameStop Corp. Class A20200601A24.6710.836.845.613.995.22
GMEDGLOBUS MEDICAL INC20200601A10.343.090.550.882.532.20
GMFSPDR S&P Emerging Asia Pacific20200601ETF21.724.952.763.052.201.91
GMHIGores Metropoulos, Inc. Class A20200601A76.421.691.691.690.000.00
GMLPGolar LNG Partners LP20200601A75.5728.5113.2313.0415.2815.47
GMOGeneral Moly, Inc.20200601A244.8681.7672.0272.189.749.58
GMOMCambria Global Momentum ETF20200601ETF68.4611.749.868.591.893.15
GMREGlobal Medical REIT Inc.20200601A25.308.275.046.523.231.75
GMSGMS Inc.20200601A25.976.020.832.705.183.32
GNAFMicroSectors FANG+ Index Invers20200601ETN10.684.844.944.81-0.100.03
GNCGNC Holdings, Inc.20200601A24.8633.6812.8910.2720.7923.42
GNCAGenocea Biosciences, Inc.20200601A93.0032.8219.7721.7013.0611.12
GNEGENIE ENERGY LTD20200601A54.278.874.235.124.643.75
GNKGENCO SHIPPING & TRADING LTD20200601A42.4413.346.637.066.716.28
GNLGlobal Net Lease, Inc.20200601A19.065.711.612.224.103.48
GNLNGreenlane Holdings, Inc. Class20200601A138.8149.1338.3039.4410.839.70
GNMAiShares GNMA Bond ETF20200601ETF9.604.391.671.662.712.73
GNMKGenMark Diagnostics, Inc20200601A19.528.381.632.236.756.15
GNOMGlobal X Genomics & Biotechnolo20200601ETF46.5918.6019.5218.97-0.92-0.37
GNPXGenprex, Inc. Common Stock20200601A70.2920.5912.0814.618.515.98
GNRSPDR S&P Global Natural Resourc20200601ETF11.488.400.502.097.906.31
GNRCGENERAC HOLDINGS INC20200601A13.622.631.031.171.611.46
GNSSGenasys Inc. Common Stock20200601A79.2625.7512.2717.4713.488.29
GNTXGentex Corp20200601A4.502.751.021.281.741.47
GNTYGuaranty Bancshares, Inc. Commo20200601A600.1658.8232.0736.3426.7522.49
GNUSGenius Brands International, In20200601A42.8318.118.1811.489.936.63
GNWGenworth Financial, Inc.20200601A31.9711.537.447.484.084.06
GOGrocery Outlet Holding Corp. Co20200601A19.454.760.901.503.863.26
GOATVanEck Vectors Morningstar Glob20200601ETF71.1242.8342.8342.830.000.00
GOAUUS Global GO Gold and Precious20200601ETF49.6226.0011.6511.7914.3514.21
GOEXGlobal X Gold Explorers ETF (NE20200601ETF81.4519.2117.5917.591.621.62
GOGLGolden Ocean Group Limited Comm20200601A32.7324.1612.9113.7011.2810.48
GOGOGogo Inc.20200601A49.1424.205.045.8119.1618.40
GOLDBarrick Gold Corp.20200601A4.121.880.640.361.241.52
GOLFAcushnet Holdings Corp.20200601A14.993.291.071.362.211.93
GOODGladstone Commercial Corporatio20200601A28.4910.052.163.947.886.11
GOOGAlphabet Inc. Class C Capital S20200601A7.081.600.820.990.780.61
GOOGLAlphabet Inc. Class A Common St20200601A5.271.250.350.520.910.73
GOOSCanada Goose Holdings Inc.20200601A9.782.540.780.711.761.82
GOROGold Resource Corporation20200601A25.089.283.713.925.575.35
GOSSGossamer Bio, Inc. Common Stock20200601A42.109.924.375.135.554.79
GOVTiShares U.S. Treasury Bond ETF20200601ETF3.581.181.031.070.150.11
GPAQGordon Pointe Acquisition Corp.20200601A359.8689.1444.2244.2244.9244.92
GPCGenuine Parts Company20200601A8.822.250.750.801.501.45
GPIGroup 1 Automotive, Inc.20200601A42.529.184.435.194.754.00
GPKGraphic Packaging Holding Compa20200601A7.763.001.03-0.221.973.22
GPLGreat Panther Mining Limited20200601A23.1612.3610.4810.471.891.89
GPMTGranite Point Mortgage Trust In20200601A33.7912.202.593.249.618.96
GPNGlobal Payments, Inc.20200601A6.291.520.050.191.471.34
GPORGulfport Energy Corp.20200601A67.0835.2318.1019.2217.1316.01
GPREGreen Plains, Inc.20200601A26.908.260.542.007.726.26
GPRKGEOPARK LIMITED20200601A56.7112.04-1.71-0.2313.7512.26
GPROGoPro, Inc.20200601A21.429.364.785.334.584.03
GPSThe Gap, Inc.20200601A10.124.291.201.853.092.44
GPXGP Strategies Corp.20200601A64.1415.933.674.3112.2611.62
GQREFlexShares Global Quality Real20200601ETF15.624.764.224.140.540.62
GRAW.R. Grace & Co.20200601A14.943.541.081.192.462.35
GRAFGraf Industrial Corp. Common St20200601A64.8218.01-6.70-6.7024.7224.72
GRBKGreen Brick Partners, Inc20200601A53.7721.875.334.1316.5417.74
GRCThe Gorman-Rupp Company Common20200601A66.9613.808.168.315.645.49
GREKGlobal X MSCI Greece ETF20200601ETF41.2711.445.966.205.485.24
GRESIQ ARB Global Resources20200601ETF45.9418.3215.5316.522.791.80
GRIDFirst Trust NASDAQ Clean Edge S20200601ETF20.981.460.411.161.040.30
GRIFGriffin Industrial Realty, Inc.20200601A386.2945.74-4.860.5550.6045.19
GRILMuscle Maker, Inc Common Stock20200601A229.2880.1355.6559.9824.4820.15
GRINGrindrod Shipping Holdings Ltd.20200601A294.5776.5566.8970.029.666.52
GRMNGarmin Ltd20200601A6.602.640.860.821.781.82
GRNiPath Series B Carbon Exchange-20200601ETN167.35
GRNBVanEck Vectors Green Bond ETF20200601ETF17.367.757.667.650.090.10
GRNQGreenpro Capital Corp. Common S20200601A197.1853.1944.7545.718.447.48
GRNVGreenVision Acquisition Corp Co20200601A196.7176.8176.8176.810.000.00
GROWUS Global Investors Inc20200601A103.0630.8324.7518.876.0811.96
GRPNGroupon, Inc.Common Stock20200601A79.9628.2512.2914.4715.9613.77
GRTSGritstone Oncology, Inc.20200601A107.1828.6111.8121.5116.807.10
GRTXGalera Therapeutics, Inc. Commo20200601A549.8990.8478.2882.4312.568.42
GRUAB Svensk Ekportkredit (Swedish20200601ETN217.9385.90-23.04-23.04108.94108.94
GRUBGRUBHUB INC.20200601A10.763.351.551.691.801.66
GRWGGROW GENERATION CORP20200601A58.4415.5310.9811.404.554.13
GSGoldman Sachs Group Inc.20200601A4.462.251.651.490.600.76
GSATGlobalstar, Inc.20200601A78.1520.4319.2119.071.221.36
GSBGlobalSCAPE, Inc.20200601A80.5022.9413.4513.909.499.04
GSBCGreat Southern Bancorp Inc20200601A153.2921.6215.2815.916.345.71
GSEUGoldman Sachs ActiveBeta Europe20200601ETF25.994.785.104.78-0.320.00
GSEWGoldman Sachs Equal Weight U.S.20200601ETF16.356.615.916.020.710.60
GSHDGoosehead Insurance, Inc. Class20200601A64.739.786.536.723.253.05
GSIEGoldman Sachs ActiveBeta Intern20200601ETF7.981.960.320.741.641.22
GSITGSI Technology20200601A104.1829.8310.1011.1319.7318.70
GSJYGoldman Sachs ActiveBeta Japan20200601ETF51.4120.7423.1620.54-2.420.20
GSKYGreenSky, Inc. Class A Common S20200601A39.6513.195.676.987.526.21
GSLGlobal Ship Lease, Inc.20200601A151.5259.9752.7955.297.174.68
GSLCGoldman Sachs ActiveBeta U.S. L20200601ETF3.251.050.700.800.350.25
GSMFerroglobe PLC Ordinary Shares20200601A203.2259.8249.0147.5810.8112.24
GSMGGlory Star New Media Group Hold20200601A281.3774.3867.8370.066.554.32
GSPBarclays Bank PLC iPath Exchang20200601ETN137.6815.1816.4718.10-1.29-2.92
GSSGolden Star Resources Ltd.20200601A35.3512.7310.589.162.143.51
GSSCGS ActiveBeta U.S. Small Cap Eq20200601ETF28.335.194.544.660.650.53
GSSTGoldman Sachs Access Ultra Shor20200601ETF14.805.573.633.561.932.01
GSUMGridsum Holding Inc.20200601A255.85122.28109.44110.7512.8411.53
GSVGold Standard Ventures Corp.20200601A52.3820.4219.5121.120.91-0.69
GSYInvesco Ultra Short Duration ET20200601ETF2.100.680.500.500.180.18
GTGoodyear Tire & Rubber20200601A12.794.872.052.172.822.70
GTEGran Tierra Energy Inc.20200601A21.8519.2616.7317.412.521.85
GTECGreenland Technologies Holding20200601A709.87139.46139.09139.030.370.42
GTESGates Industrial Corporation pl20200601A40.776.892.463.064.433.83
GTHXG1 Therapeutics, Inc. Common St20200601A35.619.913.674.476.245.44
GTIMGood Times Restaurants Inc.20200601A123.7231.9724.0424.047.947.94
GTIPGoldman Sachs Access Inflation20200601ETF10.903.233.493.63-0.26-0.40
GTLSChart Industries, Inc.20200601A29.834.641.271.833.372.81
GTNGray Television, Inc.20200601A17.778.001.462.066.545.94
GTNAGray Television, Inc. Class A20200601A1523.77216.68205.49205.4911.1911.19
GTOInvesco Total Return Bond ETF20200601ETF30.676.124.644.661.481.46
GTSTriple-S Management Corporation20200601A42.256.193.083.463.112.73
GTTGTT Communications, Inc.20200601A27.528.764.854.373.914.39
GTXGarrett Motion Inc. Common Stoc20200601A52.4314.26-2.65-0.1216.9214.38
GTYGetty Realty Corp.20200601A37.177.083.423.653.663.43
GTYHGTY Technology Holdings, Inc. C20200601A357.8277.2864.9466.8012.3410.49
GUDBSage ESG Intermediate Credit ET20200601ETF75.1332.8832.8832.880.000.00
GUNRFlexShares Global Upstream Natu20200601ETF4.021.460.900.940.560.52
GUREGulf Resources, Inc. (NV) Commo20200601A139.1722.47-18.61-18.0341.0740.50
GURUGlobal X Guru Index ETF20200601ETF56.204.554.514.560.040.00
GUSHDirexion Daily S&P Oil & Gas Ex20200601ETF7.712.340.620.721.721.62
GVGoldfield Corporation20200601A98.1636.0332.2032.853.833.19
GVAGranite Construction Inc.20200601A27.886.562.702.843.863.72
GVALCambria Global Value ETF20200601ETF36.1612.9714.7015.41-1.73-2.43
GVIiShares Intermediate Government20200601ETF15.562.442.142.200.300.23
GVIPGoldman Sachs Hedge Industry VI20200601ETF15.065.985.976.220.00-0.24
GVPGSE Systems, Inc.20200601A260.4792.0885.8085.806.286.28
GWBGreat Western Bancorp, Inc.20200601A31.266.402.152.544.243.86
GWGHGWG Holdings, Inc20200601A262.8338.3029.8130.548.497.76
GWREGUIDEWIRE SOFTWARE, INC.20200601A10.973.25-0.300.123.553.13
GWRSGlobal Water Resources, Inc.20200601A119.3625.048.108.6516.9416.39
GWWW.W. Grainger, Inc.20200601A14.872.411.131.071.281.34
GWXSPDR S&P International Small Ca20200601ETF27.0019.674.844.8714.8314.79
GXCSPDR S&P China ETF20200601ETF13.693.251.972.321.270.93
GXFGlobal X FTSE Nordic Region ETF20200601ETF56.7910.8610.159.840.711.02
GXGGlobal X MSCI Colombia ETF20200601ETF192.6029.553.393.3926.1626.16
GXGXGX Acquisiton Corp. Class A Com20200601A108.44
GXTGGlobal X Thematic Growth ETF20200601ETF55.1820.9720.9720.970.000.00
GYLDArrow Dow Jones Global Yield ET20200601ETF55.808.0710.6110.61-2.54-2.54
GYROGyrodyne, LLC Common Stock20200601A1134.50152.02152.02152.020.000.00
HHyatt Hotels Corporation20200601A12.013.49-2.43-0.565.924.05
HAHawaiian Holdings, Inc.20200601A19.316.213.874.902.341.31
HACKETFMG Prime Cyber Security ETF20200601ETF11.103.281.852.691.430.