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 Average Across Security Type 'A'20200312A18.0712.824.575.518.247.28
ETF_AvgVW Average Across Security Type 'ETF'20200312ETF9.2360.9357.4158.683.692.76
ETN_AvgVW Average Across Security Type 'ETN'20200312ETN51.739.0422.4526.1916.4912.8
AAgilent Technologies Inc.20200312A17.58.062.422.535.655.53
AAAlcoa Corporation20200312A16.4311.79-1.99-0.8413.7912.64
AAAUPerth Mint Physical Gold ETF (Trust)20200312ETF8.3611.966.229.545.732.42
AADRAdvisorShares Dorsey Wright ADR ETF20200312ETF340.21161.58160.84160.870.740.71
AALAmerican Airlines Group Inc.20200312A8.5318.7410.9611.357.847.43
AAMCAltisource Asset Mgmt Corp20200312A589.49437.69311.64309.11126.05128.58
AAMEAtlantic American Corp20200312A508.2309.1102.0993.9207215.2
AANAaron's, Inc.20200312A28.1313.584.61.838.9811.75
AAOIApplied Optoelectronics, Inc.20200312A35.4132.94-9.7515.3342.6917.61
AAONAaon Inc20200312A76.240.1928.6529.6711.5410.52
AAPADVANCE AUTO PARTS INC20200312A26.3817.327.410.6210.066.76
AAPLApple Inc.20200312A3.233.220.561.032.662.19
AATAMERICAN ASSETS TRUST, INC.20200312A43.7715.916.89.879.116.03
AAUAlmaden Minerals Ltd.20200312A132.91252.16189.57191.562.660.66
AAWWAtlas Air Worldwide Holdings, Inc.20200312A34.1339.435.146.4634.2932.97
AAXJiShares MSCI All Country Asia ex Japan ETF20200312ETF20.4611.997.9210.244.091.78
AAXNAxon Enterprise, Inc. Common Stock20200312A49.138.024.550.333.4737.72
ABAllianceBernstein Holding, L.P.20200312A43.396.1914.52-14.1482.06110.34
ABBVABBVIE INC.20200312A10.679.37-1.86-9.411.2318.77
ABCAmerisourceBergen Corp.20200312A19.4910.563.24.767.365.81
ABCBAmeris Bancorp20200312A35.0512.131.842.8710.39.27
ABEOAbeona Therapeutics Inc. Common Stock20200312A68.7157.9524.4328.633.5329.36
ABEQAbsolute Core Strategy ETF20200312ETF232.6361.9746.2146.6715.7615.29
ABGAsbury Automotive Group, Inc.20200312A60.2635.1320.3923.9814.7411.15
ABIOARCA biopharma, Inc.20200312A229.77187.8133.47124.2354.3463.58
ABMABM Industries, Inc.20200312A67.4431.0322.1322.79.038.37
ABMDAbiomed Inc20200312A38.4816.756.236.069.828.88
ABRArbor Realty Trust, Inc.20200312A18.6158.25-10.7817.1669.0141.09
ABTAbbott Laboratories20200312A13.637.984.274.163.713.82
ABTXAllegiance Bancshares, Inc.20200312A74.2630.2813.4516.4716.8313.82
ABUSArbutus Biopharma Corporation Common Stock20200312A95.6242.01-2.8328.6344.8413.38
ACAssociated Capital Group, Inc.20200312A217.5292.5622.0835.9970.4856.57
ACAArcosa, Inc. Common Stock20200312A52.4434.765.346.0129.4228.76
ACADAcadia Pharmaceuticals Inc.20200312A37.3429.315.128.7214.1820.58
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200312A644.59143.17575.9575.9-432.72-432.72
ACBAurora Cannabis Inc. Common Shares20200312A21.1592.7170.8172.6622.420.16
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200312A89.5750.1234.0437.5316.0812.59
ACCAmerican Campus Communities, Inc.20200312A27.9720.730.591.5620.1419.16
ACCOAcco Brands Corporation20200312A42.4223.147.438.5515.7314.6
ACELAccel Entertainment, Inc.20200312A81.4639.9427.2929.7612.6510.18
ACERAcer Therapeutics Inc. Common Stock (DE)20200312A251.55161.6557.5661.36104.1100.29
ACESALPS Clean Energy ETF20200312ETF110.05117.19115.34113.191.854
ACGLArch Capital Group Ltd20200312A22.7510.33.985.796.324.51
ACHCAcadia Healthcare Company, Inc.20200312A23.1510.875.266.085.64.79
ACHVAchieve Life Sciences, Inc.20200312A179.18185.09106.16131.3578.9353.74
ACIAAcacia Communications, Inc. Common Stock20200312A15.589.333.694.345.644.99
ACIOAptus Collared Income Opportunity ETF20200312ETF347.1492.998.286.5-5.36.4
ACIUAC Immune SA20200312A170.01158.22135.12128.0723.130.15
ACIWACI Worldwide, Inc.20200312A31.1628.326.4312.9521.8915.37
ACLSAxcelis Technologies Inc20200312A65.5241.399.0711.532.3229.89
ACMAecom20200312A28.5815.47-1.11.0316.5714.43
ACMRACM Research, Inc. Class A Common Stock20200312A63.42113.92-27.7-31.28141.61145.2
ACNAccenture PLC20200312A14.5311.523.453.678.077.85
ACNBACNB Corp20200312A447.5364.08231.82282.69132.2681.39
ACORAcorda Therapeutics, Inc.20200312A25.7253.0225.6222.6527.4130.37
ACREAres Commercial Real Estate Corporation20200312A42.3625.7516.4315.989.329.77
ACRSAclaris Therapeutics, Inc.20200312A131.3567.4341.0141.7626.4225.67
ACRXAcelRx Pharmaceuticals, Inc20200312A100.53132.0449.0464.5683.0167.48
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200312ETF124.14112.98156.08112.98-43.10
ACSIAmerican Customer Satisfaction ETF20200312ETF91.6559.6249.4556.3410.173.28
ACSTAcasti Pharma, Inc.20200312A137.3186.47170.17126.8216.359.65
ACTAdvisorShares Vice ETF20200312ETF176.84179.74156.22157.1523.5122.59
ACTGAcacia Research Corporation20200312A94.3685.5556.4951.0729.0634.51
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200312A119.7289.6189.5289.520.090.09
ACUAcme United Corporation20200312A808.2487.45489.24487.79-1.79-0.34
ACWFiShares Edge MSCI Multifactor Global ETF20200312ETF57.4526.5929.2126.9-2.63-0.32
ACWIiShares MSCI ACWI ETF20200312ETF11.17.574.144.483.423.08
ACWViShares Edge MSCI Min Vol Global ETF20200312ETF29.3924.413.5517.4310.856.97
ACWXiShares MSCI ACWI ex US ETF20200312ETF28.7724.0723.0621.9112.16
ACYAeroCentury Corporation20200312A852.08518.65481.87481.8736.7736.77
ADBEAdobe Inc.20200312A13.138.934.934.073.994.86
ADCAgree Realty Corporation20200312A45.8820.978.4910.5212.4810.45
ADESAdvanced Emissions Solutions, Inc20200312A72.55422.32-32.1789.95454.49332.37
ADIAnalog Devices, Inc.20200312A11.999.832.512.927.326.91
ADILAdial Pharmaceuticals, Inc20200312A421.74782.7439.59424.94343.11357.77
ADMArcher Daniels Midland Company20200312A7.246.052.532.743.523.3
ADMAADMA Biologics, Inc.20200312A66.1765.417.3115.5358.0949.88
ADMEAptus Behavioral Momentum ETF20200312ETF188.84212.75235.57204.41-22.828.34
ADMPAdamis Pharmaceuticals Corporation20200312A221.18277.59137.43227.48140.1750.11
ADMSAdamas Pharmaceuticals, Inc.20200312A73.0165.4623.0225.9542.4439.51
ADNTAdient plc Ordinary Shares20200312A38.8228.9626.3920.782.578.22
ADPAutomatic Data Processing20200312A11.196.25-2.9-1.689.157.92
ADPTAdaptive Biotechnologies Corporation Common Stock20200312A44.8132.3822.8725.69.56.78
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200312ETF476.35406.36363.29361.6743.0744.7
ADROAduro Biotech, Inc.20200312A54.5448.817.1920.6731.6328.14
ADSAlliance Data Systems Corporation20200312A30.7916.884.3810.2812.56.6
ADSKAutodesk Inc20200312A23.158.181.33.426.874.76
ADSWAdvanced Disposal Services, Inc.20200312A3.953.020.950.592.072.43
ADTADT Inc.20200312A32.2325.4214.111711.318.42
ADTNAdtran Inc20200312A71.6431.567.89.7323.7621.83
ADUSAddus HomeCare Corp.20200312A112.3439.2310.2112.5329.0126.7
ADVMAdverum Biotechnologies, Inc. Common Stock20200312A40.4235.115.6423.1219.4911.99
ADXSAdvaxis, Inc.20200312A125.76355.59114.81171.22240.78184.37
AEAdams Resources & Energy Inc.20200312A273217.5246.780.55170.81136.96
AEEAmeren Corporation20200312A13.768.824.173.164.655.67
AEGNAegion Corp20200312A91.5551.6413.6819.2437.9632.4
AEHRAehr Test Systems20200312A182.98170.5965.9976.74104.693.85
AEISAdvanced Energy Industries Inc20200312A68.4753.0622.5226.0830.5326.98
AELAmerican Equity Investment Life Holding Company20200312A77.0350.7518.3520.9832.429.77
AEMAgnico Eagle Mines Ltd.20200312A11.314.095.455.48.648.69
AEMDAETHLON MEDICAL INC20200312A117.05131.9480.9376.2551.0155.69
AEOAmerican Eagle Outfitters20200312A11.8514.5710.0711.624.512.96
AEPAmerican Electric Power Company, Inc.20200312A16.3818.430.07-8.518.3626.95
AERAercap Holdings N.V.20200312A20.319.983.476.746.513.23
AERIAerie Pharmaceuticals, Inc.20200312A25.7919.4914.8212.474.687.02
AESAES Corporation20200312A13.929.512.83.496.726.03
AESRAnfield U.S. Equity Sector Rotation ETF20200312ETF228.88294.27304.18304.18-9.91-9.91
AEYADDvantage Technologies Group, Inc.20200312A134.84163.9685.2137.0178.929.3
AEYEAudioEye, Inc. Common Stock20200312A804.62835.64566.16566.36269.48269.28
AFCAllied Capital Corporation20200312A95.4776.4539.2333.8737.2242.58
AFGAmerican Financial Group, Inc.20200312A28.6715.894.746.0811.159.8
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200312A488.47612.4472.15471.04140.25141.36
AFIArmstrong Flooring, Inc.20200312A106.9572.9815.1615.8357.8257.15
AFIFAnfield Universal Fixed Income ETF20200312ETF405.8348.4350.6948.94-2.26-0.51
AFINAmerican Finance Trust, Inc. Class A20200312A103.5953.0524.0621.4628.9931.59
AFKVanEck Vectors Africa Index ETF20200312ETF155.14130.87128.21145.422.66-14.56
AFLAflac Inc.20200312A12.067.582.23.785.43.81
AFLGFirst Trust Active Factor Large Cap ETF20200312ETF146.98219.47219.47219.4700
AFMCFirst Trust Active Factor Mid Cap ETF20200312ETF224.7183.1683.1683.1600
AFMDAffimed N.V.20200312A65.9113.597.9196.9115.5916.59
AFSMFirst Trust Active Factor Small Cap ETF20200312ETF298.37258.25258.25258.2500
AFTYPacer CSOP FTSE China A50 ETF20200312ETF72.46101.15116.59128.49-15.44-26.55
AFYAAfya Limited Class A Common Shares20200312A98.1929.4421.1924.218.295.25
AGFIRST MAJESTIC SILVER CORP20200312A21.1431.174.969.2626.4622.05
AGBAAGBA Acquisition Limited Ordinary Share20200312A255.75659.02659.02659.0200
AGCOAGCO Corporation20200312A23.0820.3211.81138.517.32
AGEAgeX Therapeutics, Inc.20200312A522.53619.34139.84220.09479.5399.26
AGENAgenus Inc.20200312A43.8940.4222.8413.5217.6126.91
AGFSAgroFresh Solutions, Inc. Common Stock20200312A444.34360.47256.22276.65104.2583.82
AGGiShares Core U.S. Aggregate Bond ETF20200312ETF47.825.66.182.231.65
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200312ETF89.76106.5853.5173.6453.0832.94
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200312ETF35.9832.425.3822.47.0210
AGIAlamos Gold Inc. Class A Common Shares20200312A22.9118.45-16.3-9.9534.7628.39
AGIOAgios Pharmaceuticals, Inc.20200312A48.1420.027.98.5412.1211.48
AGLEAeglea BioTherapeutics, Inc.20200312A192.77161.0693.4692.0667.6169
AGMFederal Agricultural Mortgage Corporation20200312A96.6650.1934.6640.6915.539.5
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200312A509.23152.8665.116.987.76135.96
AGNAllergan plc20200312A13.9510.216.968.093.242.12
AGNCAGNC Investment Corp. Common Stock20200312A9.4411.090.270.6510.8210.44
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200312ETF412.92
AGOAssured Guaranty, LTD20200312A15.2310.270.82.139.478.13
AGRAvangrid, Inc.20200312A27.0612.776.077.536.75.24
AGROADECOAGRO S.A.20200312A48.1271.1333.7834.9437.3536.19
AGRXAgile Therapeutics, Inc20200312A68.04113.53-27.48-30.6141.01144.26
AGSPlayAGS, Inc.20200312A75.9540.5825.9427.7314.6412.85
AGTiShares MSCI Argentina and Global Exposure ETF20200312ETF187.97169.32127.97158.1141.3511.21
AGTCApplied Genetic Technologies Corporation20200312A95.7170.5518.613.9551.9656.61
AGXArgan, Inc20200312A119.238.7520.5225.5318.2213.22
AGYSAgilysys, Inc.20200312A98.9151.136.5636.9214.5314.25
AGZiShares Agency Bond ETF20200312ETF21.625.4716.3916.049.089.43
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200312ETF238.28167160.96160.966.046.04
AHCA.H. Belo Corporation20200312A108.4273.459.0961.6314.3111.76
AHCOAdaptHealth Corp. Class A Common Stock20200312A515.26246.75186.24211.1760.5135.58
AHHArmada Hoffler Properties, Inc.20200312A45.4922.3210.7412.3411.579.98
AHPIAllied Healthcare Products20200312A166.72185.68126.26146.4659.4139.22
AHTAshford Hospitality Trust, Inc.20200312A103.84102.4651.9355.2650.5447.26
AIArlington Asset Investment Corp.20200312A48.1750.83-4.47-155.351.83
AIAiShares Asia 50 ETF20200312ETF47.5936.3727.7732.668.63.71
AIEQAI Powered Equity ETF20200312ETF172.54160.0644.3944.79115.67115.27
AIGAmerican International Group, Inc.20200312A8.26.91-5.49-0.7712.47.69
AIHSSenmiao Technology Limited Common Stock20200312A341.02129.74101.82101.8227.9327.92
AIIQAI Powered International Equity ETF20200312ETF217.96106.2390.9582.7915.2823.44
AIMAIM ImmunoTech Inc.20200312A75.6790.65873.1532.6517.45
AIMCAltra Industrial Motion Corp.20200312A44.4619.845.28.7214.6610.74
AIMTAimmune Therapeutics, Inc.20200312A30.0714.571.663.8512.9110.72
AINAlbany International Corp Class A20200312A62.4624.9614.2817.0410.687.93
AINCAshford Inc.20200312A1015.94490.59397.42455.5893.1635
AINVApollo Investment Corporation20200312A12.67110.381.9210.69.08
AIQGlobal X Future Analytics Tech ETF20200312ETF107.52108.1117.41100.65-9.317.45
AIRAAR Corp.20200312A96.9536.7418.6820.1518.0616.58
AIRGAirgain, Inc. Common Stock20200312A103.62194.3718.6819.18175.69175.19
AIRIAir Industries Group20200312A260.17195.55153.16150.9442.3944.61
AIRRFirst Trust RBA American Industrial Renaissance ETF20200312ETF75.4467.18-21.6860.888.866.38
AIRTAir T Inc20200312A663.67166.4971.483.5195.0982.98
AITApplied Industrial Technologies, Inc.20200312A53.4821.338.749.7612.5911.57
AIVApartment Investment and Management Company20200312A18.317.242.271.924.975.32
AJGArthur J. Gallagher & Co.20200312A66.4814.4644.8910.429.57
AJRDAerojet Rocketdyne Holdings, Inc.20200312A46.2327.212.5214.9914.6812.21
AJXGreat Ajax Corp.20200312A38.6232.238.117.1224.1225.11
AKAMAkamai Technologies Inc20200312A23.2713.423.865.629.577.8
AKBAAkebia Therapeutics, Inc.20200312A27.3121.988.988.1713.0113.82
AKCAAkcea Therapeutics, Inc. Common Stock20200312A73.1260.546.84.4553.7356.08
AKERAkers Biosciences Inc20200312A426.54257.8695.6140.46162.25117.4
AKGAsanko Gold Inc.20200312A159.57305.7253.54251.752.1754.01
AKRAcadia Realty Trust20200312A46.177.511.382.956.124.57
AKROAkero Therapeutics, Inc. Common Stock20200312A128.5366.9517.7819.4349.1747.52
AKRXAkorn, Inc.20200312A45.2567.9727.0334.140.9734.17
AKTSAKOUSTIS TECHNOLOGIES, INC.20200312A49.0540.714.316.7836.3933.93
ALAir Lease Corporation20200312A28.6115.949.148.226.87.72
ALBAlbemarle Corporation20200312A19.3525.2624.3419.980.925.28
ALBOAlbireo Pharma, Inc. Common Stock20200312A189.98138.1475.7985.2362.3552.9
ALCAlcon Inc. Ordinary Shares20200312A9.5210.066.87.473.252.59
ALCOAlico Inc20200312A743.48306.18273.34290.3832.8315.8
ALDXAldeyra Therapeutics, Inc.20200312A167.28131.3980.8585.5950.5445.8
ALEALLETE, Inc.20200312A77.9618.247.918.9510.299.28
ALECAlector, Inc. Common Stock20200312A85.5180.2532.2660.6347.9819.62
ALEXAlexander & Baldwin, Inc.20200312A30.6515.236.66.198.629.03
ALFAAlphaClone Alternative Alpha ETF20200312ETF146.5492.8288.1188.374.714.45
ALGNAlign Technology Inc20200312A26.869.392.623.616.775.78
ALGRAllegro Merger Corp. Common Stock20200312A113.2297.320097.3297.32
ALGTAllegiant Travel Company20200312A63.8118.28.9110.818.746.98
ALIMAlimera Sciences, Inc.20200312A430.85346.09292.83308.4953.2637.6
ALJJALJ Regional Holdings, Inc. Common Stock20200312A14541214.5986.081066.18228.42148.32
ALKAlaska Air Group, Inc.20200312A21.178.875.244.843.634
ALKSAlkermes Inc. plc20200312A26.2913.171.473.6911.719.48
ALLThe Allstate Corporation20200312A21.3510.012.083.597.936.41
ALLEAllegion Public Limited Company20200312A36.3814.917.58.617.416.3
ALLKAllakos Inc.20200312A79.0829.1710.3713.1118.7916.06
ALLOAllogene Therapeutics, Inc. Common Stock20200312A62.4842.2427.1217.1215.1225.12
ALLTAllot Ltd. Ordinary Shares20200312A54.5736.87-8.95-9.2145.8246.08
ALLYAlly Financial Inc.20200312A9.566.162.341.743.844.43
ALNAAllena Pharmaceuticals, Inc. Common Stock20200312A300.16355.41256.55285.9298.8669.49
ALNYAlnylam Pharmaceuticals, Inc.20200312A45.9919.318.9810.7910.338.65
ALOAlio Gold Inc. Common Shares20200312A251.31353.3878.6789.76274.71263.62
ALOTAstroNova, Inc. Common Stock20200312A171.08141.753.7855.2187.9286.49
ALPNAlpine Immune Sciences, Inc. Common Stock20200312A934.13539.92488.78493.2151.1446.71
ALRMAlarm.com Holdings, Inc.20200312A57.8440.8814.6417.926.2322.98
ALRNAileron Therapeutics, Inc. Common Stock20200312A391.45480.37440.24429.5340.1350.84
ALRSAlerus Financial Corporation Common Stock20200312A405.01251.49173.42226.5378.0724.96
ALSKAlaska Communications Systems20200312A111.56105.5560.0966.3245.4639.23
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200312A16.9811.136.964.664.176.47
ALTAltimmune, Inc. Common Stock20200312A63.2584.4151.1258.8833.2925.53
ALTGAlta Equipment Group Inc.20200312A107.468.7934.4244.8134.3723.98
ALTMAltus Midstream Company Class A Common Stock20200312A308.41281.67185.43151.8696.24129.81
ALTRAltair Engineering Inc. Class A Common Stock20200312A42.8639.720.4625.5819.2414.12
ALTSProShares Morningstar Alternatives Solution ETF20200312ETF118.88315.19226.14136.1189.04179.08
ALTYGlobal X SuperDividend Alternatives ETF20200312ETF408.74290.97257.9249.4133.0641.56
ALUSAlussa Energy Acquisition Corp.20200312A80.1531.7728.428.663.373.11
ALVAutoliv, Inc.20200312A19.3112.571.481.3811.0911.2
ALXNAlexion Pharmaceuticals Inc20200312A18.7810.478.915.521.574.95
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200312A946.461221.51484.19533.58737.32687.93
AMAntero Midstream Corporation Common Stock20200312A35.634.720.357.1134.3727.62
AMAGAMAG Pharmaceuticals, Inc.20200312A50.0229.388.0815.2121.314.17
AMALAmalgamated Bank Class A Common Stock20200312A251.84152.75187.92180.79-35.17-28.04
AMATApplied Materials Inc20200312A5.145.05-2.150.637.24.42
AMBAAmbarella, Inc. Ordinary Shares20200312A45.4934.76.447.0728.2627.63
AMBCAmbac Financial Group, Inc.20200312A51.5329.411.726.9927.6922.42
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200312A38.0926.9916.418.4910.578.49
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200312ETF169.4273.8452.3962.9621.4410.88
AMCIAMCI Acquisition Corp. Class A Common Stock20200312A310.5865.4264.8264.820.60.6
AMCRAmcor plc Ordinary Shares20200312A14.9715.224.629.3110.625.95
AMCXAMC Networks Inc. Class A20200312A36.9718.7-0.463.3419.1515.35
AMDAdvanced Micro Devices20200312A3.443.12.21.640.91.46
AMEAmetek, Inc.20200312A19.117.61-1.030.1518.6417.46
AMEDAmedisys Inc20200312A53.2822.0211.7214.2510.37.77
AMEHApollo Medical Holdings, Inc. Common Stock20200312A256.0370.5324.934.3345.6236.19
AMGAffiliated Managers Group20200312A60.4815.575.156.8210.428.76
AMGNAmgen Inc20200312A18.3610.020.843.159.186.87
AMHAMERICAN HOMES 4 RENT20200312A12.516.764.723.882.042.89
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200312A387.48204.9-759.65197.68964.557.22
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200312ETN16.6315.3912.1912.853.252.61
AMKAssetMark Financial Holdings, Inc.20200312A158.6180.5160.367.3720.2213.14
AMKRAmkor Technology Inc20200312A21.2420.3-7.593.9827.8916.33
AMLPAlerian MLP ETF20200312ETF25.7448.5733.6634.7615.0113.88
AMNAMN Healthcare Services20200312A42.0722.216.1217.966.084.25
AMNBAmerican National Bankshares Inc20200312A809.85210.36185.58193.1224.7717.24
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200312ETF135.34243.9257.46257.46-13.57-13.57
AMOTAllied Motion Technologies Inc20200312A268.16102.8368.8971.4333.6131.07
AMPEAmpio Pharmaceuticals, Inc20200312A169.86357.23273.67264.1783.5693.06
AMPHAmphastar Pharmaceuticals, Inc.20200312A36.3425.6110.735.2514.8820.44
AMPYAmplify Energy Corp.20200312A137.64108.5369.4876.5839.0631.95
AMRBAmerican River Bankshares20200312A1705.9716731673167300
AMRCAmeresco, Inc.20200312A87.4547.6240.1124.547.5123.08
AMRHAmeri Holdings, Inc. Common Stock20200312A683.37522.46471.11471.1351.3551.32
AMRKA-Mark Precious Metals, Inc.20200312A293.35229.9186.97190.6742.9339.23
AMRSAmyris Inc.20200312A39.3336.1317.6420.418.4915.72
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200312A45.2839.1423.1629.2215.989.94
AMSAmerican Shared Hospital Services20200312A518.36353.68275.26275.3578.4378.33
AMSCAmerican Superconductor Corp20200312A103.8385.0867.1762.1317.9222.96
AMSFAMERISAFE, Inc.20200312A89.736.5223.5323.561312.97
AMSWAAmerican Software, Inc.20200312A80.9178.2435.9834.3642.2643.88
AMTAmerican Tower Corporation20200312A23.5811.180.78410.397.15
AMTBAmerant Bancorp Inc. Class A Common Stock20200312A153.4873.1555.6456.8517.5116.3
AMTBBAmerant Bancorp Inc. Class B Common Stock20200312A603.45477.06477.06477.0600
AMTDTD Ameritrade Holding Corp20200312A7.6613.619.419.164.24.46
AMTXAemetis, Inc.20200312A1219.591168.97947.06961.22221.9207.75
AMUETRACS Alerian MLP Index ETN20200312ETN79.7627.6620.9722.676.694.99
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200312ETN129.9196.17183.75207.4512.43-11.27
AMZAInfraCap MLP ETF20200312ETF8385.4161.860.4823.6224.93
AMZNAmazon.Com Inc20200312A10.676.012.473.233.432.69
ANAutoNation, Inc.20200312A22.1312.614.345.678.276.94
ANABAnaptysBio, Inc. Common Stock20200312A65.1137.7222.5726.9115.1510.81
ANDAAndina Acquisition Corp. III Ordinary Shares20200312A65.8279797900
ANDEAndersons Inc/The20200312A80.1835.8716.3517.4819.5218.39
ANETArista Networks20200312A30.2520.1814.4515.915.734.28
ANFAbercrombie & Fitch Co.20200312A35.6610.680.730.779.969.91
ANGIANGI Homeservices Inc. Class A Common Stock20200312A23.5419.261.514.517.7514.76
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200312ETF24.2746.1631.3530.0914.9716.17
ANGOAngioDynamics, Inc.20200312A69.7642.3811.0512.131.3430.28
ANHAnworth Mortgage Asset Corporation20200312A54.1953.4229.2432.3424.2121.1
ANIKAnika Therapeutics Inc20200312A105.6442.6722.8826.2419.7916.43
ANIPANI Pharmaceuticals, Inc.20200312A139.759.1936.7540.9622.4318.23
ANIXAnixa Biosciences, Inc.20200312A118.3682.9145.644.6537.3138.27
ANSSAnsys Inc20200312A32.9521.084.578.8216.512.25
ANTMANTHEM, INC.20200312A25.3314.635.126.489.247.87
ANVSAnnovis Bio, Inc.20200312A397.14206.25151.06144.7855.1961.47
ANYSphere 3D Corp. Common Shares20200312A405.07364.9130.01240.24234.89124.66
AOAiShares Core Aggressive Allocation ETF20200312ETF74.2179.8769.6274.5710.265.3
AOBCAmerican Outdoor Brands Corporation Common Stock20200312A24.6722.34-0.144.3522.4917.99
AOKiShares Core Moderate Allocation ETF20200312ETF105.73238.29229.88233.588.024.32
AOMiShares Core Moderate Allocation ETF20200312ETF75.752.4740.1939.8112.2812.65
AONAon plc Class A20200312A32.129.4656.654.452.81
AORiShares Core Growth Allocation ETF20200312ETF66.6554.053.1510.6350.943.42
AOSA.O. Smith Corporation20200312A14.175.220.23-1.944.997.16
AOSLAlpha and Omega Semiconductor Limited20200312A88.4147.06-19.164.766.2242.42
APAmpco-Pittsburgh Corp.20200312A424.66213.45143.38125.1270.0788.32
APAApache Corporation20200312A18.4812.49-0.953.6313.458.87
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200312A56.5715.94-0.34-0.1616.2816.1
APDAir Products & Chemicals, Inc.20200312A29.7336.422.015.2234.4131.21
APDNApplied DNA Sciences, Inc.20200312A176.96208.5144.45142.5164.0565.99
APEIAmerican Public Education, Inc.20200312A81.1131.7312.3313.1119.418.62
APENApollo Endosurgery, Inc.20200312A542.06847.57501.06517.7346.51329.86
APEXApex Global Brands Inc. Common Stock20200312A206.41142.5498.56110.943.9831.64
APHAmphenol Corporation20200312A21.3710.652.694.277.966.38
APHAAphria Inc. Common Shares20200312A49.8893.3235.1638.758.2154.81
APLEApple Hospitality REIT, Inc.20200312A20.7386.6338.6639.3248.1947.57
APLSApellis Pharmaceuticals, Inc. Common Stock20200312A54.8525.297.9311.1417.3714.15
APLTApplied Therapeutics, Inc. Common Stock20200312A259.06150.2743.0856.48107.1993.79
APMAptorum Group Limited Class A Ordinary Shares20200312A563.74598.77385.6389.06213.16209.71
APOApollo Global Management, Inc.20200312A26.5610.77-1.240.6612.0110.11
APOGApogee Enterprises Inc20200312A61.7124.90.374.5524.5220.35
APPNAppian Corporation Class A Common Stock20200312A42.6922.957.6412.9715.319.98
APPSDigital Turbine, Inc.20200312A26.3831.0110.8216.5920.214.43
APREAprea Therapeutics, Inc. Common stock20200312A385.8682.9443.2349.2539.733.69
APRNBlue Apron Holdings, Inc. Class A Common Stock20200312A79.6483.29103.2993.71-20-10.42
APTAlpha Pro Tech, Ltd.20200312A70.5168.3928.8440.8339.5527.56
APTOAptose Biosciences, Inc.20200312A78.26138.4876.7988.7661.7649.93
APTSPreferred Apartment Communities, Inc.20200312A32.0774.7329.0832.2945.6642.44
APTVAptiv PLC20200312A19.699.122.13.197.035.94
APTXAptinyx Inc. Common Stock20200312A178.78284.83314.17270.28-29.3414.55
APVOAptevo Therapeutics Inc20200312A297.58291.38236.17241.3455.2250.05
APWCAsia Pacific Wire & Cable Corp20200312A1023.83665.78-238.87-238.87904.65904.65
APXTApex Technology Acquisition Corporation Class A Common Stock20200312A286.13191.98176.49191.7515.490.23
APYApergy Corporation Common Stock20200312A38.0819.445.478.3913.9711.05
APYXApyx Medical Corporation Common Stock20200312A148.35114.5637.8347.5476.7467.02
AQBAquaBounty Technologies, Inc.20200312A140.87134.8282.1581.1552.6853.68
AQMSAqua Metals, Inc. Common Stock20200312A454.16475.34371.8378.84103.5496.5
AQNAlgonquin Power & Utilities Corp20200312A14.4831.331.5310.129.9321.33
AQSTAquestive Therapeutics, Inc. Common Stock20200312A116.05116.7677.9180.6438.8536.12
AQUAEvoqua Water Technologies Corp. Common Stock20200312A27.233.5129.8829.943.633.57
ARANTERO RESOURCES CORPORATION20200312A91.7492.255.3953.3436.8138.86
ARAAmerican Renal Associates Holdings, Inc20200312A162.7959.1550.653.118.556.04
ARAVAravive, Inc. Common Stock20200312A122.1665.1229.7424.6235.3840.5
ARAYAccuray Incorporated20200312A67.6350.818.2520.8232.5429.98
ARCARC Document Solutions, Inc.20200312A159.03109.5578.0570.9731.4938.58
ARCBArcBest Corporation20200312A58.2350.628.1211.7742.538.85
ARCCAres Capital Corporation20200312A7.0225.9617.9512.978.0213.05
ARCHArch Coal, Inc.20200312A99.7718.3112.7212.355.595.96
ARCMArrow Reserve Capital Management ETF20200312ETF151.52
ARCOARCOS DORADOS HOLDINGS INC.20200312A76.6176.6835.9726.9540.7149.73
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200312A144.1118.76-3.1256.05121.8762.71
ARDArdagh Group S.A. Class A Common Shares20200312A70.125.315.6310.3219.6714.99
ARDSAridis Pharmaceuticals Inc. Common Stock20200312A753.27821.39784.31784.3137.0837.08
ARDXArdelyx, Inc.20200312A54.6247.3629.0831.9818.2715.38
AREAlexandria Real Estate Equities, Inc.20200312A27.7214.883.836.1911.058.68
ARESAres Management Corporation Class A Common Stock20200312A46.6533.1717.1819.1215.9814.05
ARGOArgo Group International Holdings, Ltd.20200312A64.1620.189.8311.8510.358.33
ARGTGlobal X MSCI Argentina ETF20200312ETF148.39117.03122.15115.61-5.131.41
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200312A24.71107.120.7-1.6786.44109
ARKFARK Fintech Innovation ETF20200312ETF69.6647.1738.4435.578.7211.6
ARKGARK Genomic Revolution ETF20200312ETF60.7734.3932.9235.221.47-0.83
ARKKARK Innovation ETF20200312ETF30.9824.945.7220.7819.224.16
ARKQARK Autonomous Technology & Robotics ETF20200312ETF76.8692.2179.6278.1912.5814.01
ARKRArk Restaurants Corp20200312A561.37370.63291.47291.4779.1679.16
ARKWARK Next Generation Internet ETF20200312ETF37.2155.1315.0436.5940.118.54
ARLAmerican Realty Investors, Inc.20200312A1374.22671.4664.12665.067.276.33
ARLOArlo Technologies, Inc.20200312A56.4751.2541.9939.639.2611.62
ARLPAlliance Resource Partners LP20200312A56.4638.9325.737.8813.231.05
ARMKARAMARK20200312A24.966.94.143.522.773.39
ARMPArmata Pharmaceuticals, Inc. Common Stock20200312A281.541704.79117.18192.771587.611512.02
ARMRArmor US Equity Index ETF20200312ETF126.98104.59118.991.3-14.3113.28
ARNAArena Pharmaceuticals Inc20200312A53.8332.2713.6422.0618.6310.21
ARNCArconic Corporation20200312A9.656.971.561.555.425.42
AROCArchrock Inc20200312A31.5819.728.289.7711.449.94
AROWArrow Financial Corp20200312A126.18106.3376.2272.530.1133.83
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200312A419.16526.11371.33373.91154.79152.2
ARQTArcutis Biotherapeutics, Inc. Common Stock20200312A409.29144.7293.11101.7551.6142.97
ARRARMOUR Residential REIT, Inc.20200312A24.0215.32-4.93-1.9320.2617.25
ARTLArtelo Biosciences, Inc. Common Stock20200312A819.51683.96589.27574.7794.69109.19
ARTNAArtesian Resources Corp20200312A231.32120.7297.29101.3823.4319.34
ARTWArts-Way Manufacturing Co Inc20200312A545.43430.85433.13432.29-2.28-1.44
ARVNArvinas, Inc20200312A101.0252.1633.4437.3718.7214.79
ARWArrow Electronics, Inc.20200312A61.1733.788.8815.4224.918.36
ARWRArrowhead Research Corporation20200312A30.8728.8816.5615.0312.3213.85
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200312A163.8388.0468.6268.6219.4219.42
ASBAssociated Banc-Corp20200312A12.86.61.12.965.53.63
ASCARDMORE SHIPPING CORPORATION20200312A67.8141.863.740.3638.1241.5
ASEAGlobal X FTSE Southeast Asia ETF20200312ETF160.03268.03272.19270.31-4.17-2.29
ASETFlexShares Real Assets Allocation Index Fund20200312ETF232.15258.17213.79214.6644.3843.51
ASFIAsta Funding Inc20200312A361.22256.31286.34288.36-30.03-32.05
ASGNASGN Incorporated20200312A56.6521.4521.4821.34-0.030.11
ASHAshland Global Holdings Inc.20200312A16.068.662.763.685.94.98
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200312ETF4.124.021.431.882.62.15
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200312ETF95.363.0335.7536.7427.2826.29
ASHXXtrackers MSCI China A Inclusion Equity ETF20200312ETF249.3141.1541.1541.1500
ASIXAdvanSix Inc.20200312A77.4934.5718.8321.1715.7413.38
ASMBAssembly Biosciences, Inc20200312A63.944.1420.512923.6315.15
ASNAAscena Retail Group, Inc.20200312A104.5280.65-11.189.2891.8371.36
ASPNAspen Aerogels, Inc.20200312A94.4962.2520.2923.541.9638.75
ASPSAltisource Portfolio Solutions S.A.20200312A107.272.7446.8229.6425.7742.9
ASPUASPEN GROUP, INC.20200312A60.59107.3716.7522.6890.6184.7
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200312A106.5126.5631.2559.4695.367.09
ASRVAmeriServ Financial Inc20200312A180.84132.7382.8884.8349.8547.9
ASTCAstrotech Corporation (DE) Common Stock20200312A478.46524.58235.75235.75288.83288.83
ASTEAstec Industries Inc20200312A106.8935.338.199.8627.1425.47
ASURAsure Software, Inc20200312A121.0294.3638.5350.7855.8343.58
ASYSAmtech Systems Inc20200312A82.577.4741.7345.335.7432.17
ATAtlantic Power Corporation20200312A57.7547.967.4527.3540.5120.58
ATCOAtlas Corp.20200312A54.9166.0129.6135.4736.430.54
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200312A426.53448.94325.39328.36123.55120.58
ATECAlphatec Holdings, Inc.20200312A42.54284.3744.36168.56240.01115.81
ATENA10 NETWORKS INC20200312A45.4320.243.712.4616.5217.78
ATESTCTest Symbol Class C20200312A26.115.2115.1715.070.050.14
ATESTGTEST SYMBOL20200312A28.3916.6616.6516.5800.08
ATEXAnterix Inc. Common Stock20200312A127.5543.443128.4112.4415.03
ATGEAdtalem Global Education Inc. Common Shares20200312A37.0612.996.95.796.097.2
ATHAthene Holding Ltd. Class A Common Shares20200312A16.7811.883.786.018.125.88
ATHXAthersys, Inc. Common Stock20200312A95.8678.6960.4660.7618.2317.92
ATIAllegheny Technologies20200312A32.5611.885.196.276.695.63
ATIFATIF Holdings Limited Ordinary Shares20200312A683.18814.2383.13591.73431.07222.47
ATKRAtkore International Group Inc.20200312A61.5820.257.458.3312.8111.93
ATLCAtlanticus Holdings Corporation20200312A324.05282.24112.62112.6169.62169.64
ATLOAMES National Corp20200312A251.31113.9797.29105.6716.688.3
ATMPiPath Select MLP ETN20200312ETF99120.58116.88122.583.7-2
ATNIATN International, Inc20200312A200.4378.3974.673.993.794.4
ATNMActinium Pharmaceuticals, Inc20200312A121.4142.3564.5480.0477.8162.31
ATNXAthenex, Inc. Common Stock20200312A30.9722.920.536.9322.3916
ATOAtmos Energy Corporation20200312A17.4610.064.555.695.514.35
ATOMAtomera Incorporated Common Stock20200312A314.98299.74131.3171.87168.44127.87
ATOSAtossa Therapeutics, Inc. Common Stock20200312A290.98200.41113.8114.3386.6186.09
ATRAptarGroup, Inc.20200312A53.3515.6311.0311.24.64.43
ATRAAtara Biotherapeutics, Inc20200312A61.6751-3.672.654.6748.45
ATRCAtriCure, Inc.20200312A70.8233.7911.0318.8422.7614.95
ATRIAtrion Corp20200312A
ATROAstronics Corp20200312A110.1478.2921.122.2557.1956.05
ATRSAntares Pharma, Inc.20200312A39.1233.48.9712.4324.4320.97
ATSGAir Transport Services Group, Inc.20200312A30.312.674.85.737.876.95
ATTOAtento S.A.20200312A206.57144.71100.8495.9243.8748.79
ATUSAltice USA, Inc. Class A Common Stock20200312A14.026.320.552.045.784.27
ATVIActivision Blizzard Inc.20200312A6.286.821.542.685.284.14
ATXIAvenue Therapeutics, Inc. Common Stock20200312A244.55163.2364.179.7199.1383.53
AUBAtlantic Union Bankshares Corporation Common Stock20200312A46.1919.0245.7315.0213.28
AUBNAuburn National Bancorporation20200312A362.06144.01-449.89-254.25593.9398.26
AUDCAudioCodes Ltd20200312A36.3925.649.968.7115.7316.95
AUGAuryn Resources Inc. Common Shares20200312A143.34278.8434.51-9.07244.33287.91
AUMNGolden Minerals Company20200312A196.07228.38174.34180.5154.0447.87
AUPHAurinia Pharmaceuticals Inc20200312A30.2945.9124.8418.9121.0627
AUSFGlobal X Adaptive U.S. Factor ETF20200312ETF170.8153.7121.9821.931.7331.82
AUTOAutoWeb, Inc. Common Stock20200312A353.62152.0822.0527.35130.04124.73
AUYYamana Gold, Inc.20200312A31.2333.08-5.250.6538.3532.45
AVAAvista Corporation20200312A38.3218.685.917.6112.7711.07
AVAVAeroVironment, Inc.20200312A50.2144.1223.0924.5821.0219.54
AVBAvalonBay Communities, Inc.20200312A29.2414.354.126.1510.238.2
AVCOAvalon GloboCare Corp. Common Stock20200312A452.96549.12440.46427.39108.87121.95
AVDAmerican Vanguard Corporation20200312A86.9230.0312.0813.2617.9516.77
AVDEAvantis International Equity ETF20200312ETF57.2103.0160.1161.0142.942.01
AVDVAvantis International Small Cap Value ETF20200312ETF99.2570.0154.4464.215.575.8
AVEMAvantis Emerging Markets Equity ETF20200312ETF77.0555.0553.2153.221.841.83
AVEOAVEO Pharmaceuticals, Inc.20200312A175.57129.7489.493.2340.3436.51
AVGOBroadcom Inc. Common Stock20200312A17.8211.863.284.378.587.49
AVGRAvinger, Inc. Common Stock20200312A457.29571.87314.97314.8256.9257.07
AVIDAvid Technology Inc20200312A60.46158.6148.6152.08109.99106.53
AVLRAvalara, Inc.20200312A55.1325.1719.819.365.375.81
AVNSAvanos Medical, Inc.20200312A55.4722.440.186.5322.2615.9
AVNWAviat Networks, Inc.20200312A656.95362.98454.43311.98-91.4551.01
AVROAVROBIO, Inc. Common Stock20200312A143.0955.7319.5623.6736.1732.06
AVTAvnet, Inc.20200312A35.110.684.355.156.325.53
AVTRAvantor, Inc.20200312A41.899.493.924.875.564.61
AVUSAvantis U.S. Equity ETF20200312ETF77.8593.1876.5481.2116.6411.97
AVUVAvantis U.S. Small Cap Value ETF20200312ETF148.7981.0675.0775.135.985.93
AVXLAnavex Life Sciences20200312A53.8649.49-33.44-32.2982.8881.83
AVYAvery Dennison Corp.20200312A48.6218.366.025.9912.3412.37
AVYAAvaya Holdings Corp. Common Stock20200312A22.2922.256.62615.6316.26
AWAYETFMG Travel Tech ETF20200312ETF290.59173.17123.85121.6949.3251.49
AWIArmstrong World Industries, Inc.20200312A23.1813.097.338.875.774.22
AWKAmerican Water Works Company, Inc20200312A22.8115.4310.077.235.368.21
AWRAmerican States Water Company20200312A43.430.8218.8324.0211.996.8
AWREAware Inc20200312A1089.05735.64591.17619.73144.47115.9
AWTMAware Ultra-Short Duration Enhanced Income ETF20200312ETF183.4449.8716.832.2533.0717.62
AWXAvalon Holdings Corp.20200312A453.34278.02251.16251.1626.8526.85
AXAxos Financial, Inc. Common Stock20200312A26.3238.190.481.637.7136.59
AXASAbraxas Petroleum Corporation20200312A120.73285.76178.96168.69106.79117.07
AXDXAccelerate Diagnostics, Inc.20200312A40.6125.15-8.87-3.2134.0228.36
AXEAnixter International Inc20200312A21.512.385.156.717.235.67
AXGNAxogen, Inc. Common Stock20200312A93.9880.421.9224.358.4856.1
AXGTAxovant Gene Therapies Ltd. Common Shares20200312A205.14152.521.428.38131.1124.12
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200312ETF144.7755.5472.548.06-16.967.48
AXLAmerican Axle & Manufacturing Holdings, Inc.20200312A38.1122.6911.4812.8511.229.85
AXLAAxcella Health Inc. Common Stock20200312A252.29249.77174.89172.174.8777.67
AXNXAxonics Modulation Technologies, Inc. Common Stock20200312A61.0960.5226.5842.5333.9417.99
AXPAmerican Express Company20200312A9.265.22-5.41-4.9910.6310.21
AXRAMREP Corporation20200312A583.8320.52315.72316.464.84.06
AXSAxis Capital Holders Limited20200312A22.2419.894.395.3415.514.55
AXTAAxalta Coating Systems Ltd.20200312A9.57.671.342.416.335.26
AXTIAXT Inc20200312A100.5556.3831.920.4924.4835.9
AXUAlexco Resource Corp.20200312A145.18328.89159.13164.32169.76164.9
AYAtlantica Yield plc20200312A31.2515.935.426.5710.519.36
AYIAcuity Brands, Inc.20200312A46.1313.495.45.648.097.85
AYTUAytu BioScience, Inc. Common Stock20200312A63.4963.942.8552.5121.0511.4
AYXAlteryx, Inc.20200312A40.2821.42-10.268.8731.6712.54
AZOAutoZone, Inc.20200312A27.1717.568.9710.817.675.99
AZPNAspen Technology Inc20200312A31.4913.346.126.177.237.17
AZREAzure Power Global Limited20200312A320.7523.4912.4314.3211.069.17
AZRXAzurRx BioPharma, Inc. Common Stock20200312A674.261942.2196.71478.331745.51463.88
AZZAZZ Inc.20200312A113.2648.8936.2738.6512.6210.24
BBarnes Group Inc.20200312A75.7523.5110.1811.8913.3311.62
BABoeing Company20200312A14.4910.562.174.648.395.92
BABInvesco Taxable Municipal Bond ETF20200312ETF29.0826.0314.7114.6911.3211.34
BACBank of America Corporation20200312A5.0112.0211.2910.520.761.54
BAHBooz Allen Hamilton Holding Corporation20200312A18.979.433.445.245.994.19
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200312ETN116.83179.82186.44182.52-6.62-2.7
BAMBrookfield Asset Management Inc20200312A6.5926.788.377.0218.4119.76
BANCBanc of California, Inc.20200312A37.1113.267.126.736.136.52
BANDBandwidth Inc. Class A Common Stock20200312A73.3121.239.7610.5511.4710.68
BANFBancfirst Corp20200312A128.538.6223.825.3214.8113.3
BANRBanner Corp.20200312A72.1557.0921.124.583632.51
BANXStoneCastle Financial Corporation20200312A143.56109.288.5987.720.6121.5
BAPCredicorp LTD20200312A28.3313.546.797.456.756.09
BAPRInnovator S&P 500 Buffer ETF - April20200312ETF319.49223.66217.72217.955.945.71
BASIBioanalytical Systems Inc20200312A173.27534.55309.95309.75224.6224.79
BATLBattalion Oil Corporation20200312A537.74423.43296.28296.28127.16127.16
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200312A42.7327.9117.3114.110.613.81
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200312A53.6427.2112.613.1714.6114.05
BATTAmplify Advanced Battery Metals and Materials ETF20200312ETF161.3241.37233.75239.097.622.28
BAUGInnovator S&P 500 Buffer ETF - August20200312ETF185335.51333.12338.622.39-3.11
BAXBaxter International Inc.20200312A20.8412.5413.0912.52-0.560.02
BBBlackBerry Limited20200312A26.9824.684.626.1320.0418.54
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200312ETF71.5124.0719.5522.784.521.3
BBBYBed Bath & Beyond Inc20200312A17.5813.792.214.6311.559.14
BBCVirtus LifeSci Biotech Clinical Trials ETF20200312ETF148.51146.394.73122.5851.5723.72
BBCAJPMorgan BetaBuilders Canada ETF20200312ETF45.8623.0717.8319.845.253.24
BBCPConcrete Pumping Holdings, Inc. Common Stock20200312A468.48237.72136.95149.15100.7788.57
BBDCBarings BDC, Inc.20200312A60.1673.5227.8449.0945.6824.43
BBEUJPMorgan BetaBuilders Europe ETF20200312ETF28.0364.1357.5558.516.595.64
BBGIBeasley Broadcasting Group Inc20200312A225.33236.04194.14183.8241.952.22
BBHVanEck Vectors Biotech ETF20200312ETF28.8744.3831.1940.1113.24.27
BBIBrickell Biotech, Inc. Common Stock20200312A449.54264.21201.37197.8762.8466.33
BBINJPMorgan BetaBuilders International Equity ETF20200312ETF40.0825.7350.1925.73-24.460
BBIOBridgeBio Pharma, Inc. Common Stock20200312A72.127.789.0817.1318.7110.65
BBJPJPMorgan BetaBuilders Japan ETF20200312ETF27.2650.4552.0249.73-1.570.73
BBPVirtus LifeSci Biotech Products ETF20200312ETF165.5568.1542.0145.9126.1522.24
BBQBBQ Holdings, Inc. Common Stock20200312A519.34580.71492.89494.8287.8285.89
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200312ETF19.7640.4731.4934.058.986.42
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200312ETF30.3856.6154.5854.552.032.05
BBSIBarrett Business Services20200312A147.1350.8428.8531.2821.9919.56
BBUBrookfield Business Partners L.P.Limited Partnership Units20200312A67.4669.2851.0555.5118.2413.77
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200312ETF31.1862.2856.757.815.584.47
BBWBuild-A-Bear Workshop, Inc.20200312A181.54118.1984.2286.1533.9732.04
BBXBBX Capital Corporation Class A Common Stock20200312A134.0549.40.7126.4448.6922.96
BBYBest Buy Company, Inc.20200312A16.8114.485.962.28.5312.3
BCBrunswick Corporation20200312A47.6326.088.257.5517.8918.61
BCBPBCB Bancorp Inc (NJ)20200312A107.355.930.4630.725.4325.19
BCCBoise Cascade Company20200312A50.2415.255.796.489.468.77
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200312ETF235.631630.43884.18881.66746.26748.77
BCDABioCardia, Inc. Common Stock20200312A530.48168.07122.05126.4746.0341.61
BCEBCE, Inc.20200312A7.617.380.130.047.257.34
BCEIBONANZA CREEK ENERGY, INC.20200312A67.0227.245.518.9121.7218.39
BCELAtreca, Inc. Class A Common Stock20200312A172.42120.7990.1792.9630.6227.84
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200312ETF80.8164.2671.866.42-7.53-2.15
BCLIBrainstorm Cell Therapeutics Inc.20200312A81.13167.58106.51112.2561.0755.33
BCMiPath Pure Beta Broad Commodity ETN20200312ETN241.72296.4330.47296.4-34.080
BCMLBayCom Corp Common Stock20200312A482.61207.62191.58194.716.0412.92
BCOThe Brink's Company20200312A30.5712.514.054.248.468.27
BCOMB Communications Ltd20200312A557.88501.38471.87478.7629.522.61
BCORBlucora, Inc.20200312A65.7745.3115.2122.1630.1123.16
BCOVBrightcove, Inc.20200312A50.4827.024.867.222.1619.82
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200312A507.72263.57231.03231.0332.5532.55
BCPCBalchem Corporation20200312A119.6146.0339.5741.766.464.27
BCRXBioCryst Pharmaceuticals Inc20200312A46.5340.7920.0112.520.7828.31
BCSFBain Capital Specialty Finance, Inc.20200312A48.6779.7166.0974.513.625.2
BCTFBancorp 34, Inc. Common Stock20200312A2008.15195.2195.2195.200
BDCBelden Inc.20200312A86.918.063.554.0114.5114.05
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200312ETN212.97300.24146.36287.33153.8812.91
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200312ETN500.01264.54229.24-48.4735.3313.01
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200312ETN208.151.125.9446.7325.154.36
BDECInnovator S&P 500 Buffer ETF - December20200312ETF145.53133.39135.93131.92-2.541.47
BDGEBridge Bancorp Inc20200312A178.7767.3141.8641.8125.4425.49
BDLFlanigan's Enterprises Inc20200312A552.02254.6790.12102.5164.55152.17
BDNBrandywine Realty Trust20200312A12.939.745.015.374.734.37
BDRBlonder Tongue Laboratories Inc20200312A1185.611177.76959.04729.09218.72448.67
BDSIBioDelivery Sciences International, Inc.20200312A3427.9424.1118.623.839.32
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200312A284.7984.6434.6347.3450.0137.3
BDXBecton, Dickinson and Co.20200312A21.7710.44.525.095.885.31
BEBloom Energy Corporation20200312A51.6133.0217.5216.3515.516.67
BEAMBeam Therapeutics Inc. Common Stock20200312A99.3849.3121.2426.3428.0722.97
BEATBioTelemetry, Inc.20200312A41.3221.166.947.7314.2313.44
BECNBeacon Roofing Supply, Inc.20200312A63.3320.399.6510.7210.749.67
BELFABel Fuse Inc20200312A1145.5908.73868.3870.840.4337.94
BELFBBel Fuse Inc20200312A228.14144.55120.73121.1723.8223.38
BENFranklin Resources, Inc.20200312A8.246.921.981.644.955.28
BEPBrookfield Renewable Partners L.P.20200312A35.3187.5432.4520.9355.0966.69
BERYBerry Global Group, Inc.20200312A14.49.014.355.024.663.98
BFABrown-Forman Corporation Class A20200312A130.7988.169.5279.1918.588.91
BFBBrown-Forman Corporation Class B20200312A35.1920.895.994.4514.8816.45
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200312A30.2527.0312.8416.5114.1910.52
BFCBank First Corporation Common Stock20200312A566.65238.21177.3184.9160.9153.3
BFEBInnovator S&P 500 Buffer ETF - February20200312ETF225.199.9840.6364.9959.3534.99
BFINBankFinancial Corporation20200312A559.31262.72234.61231.6628.1231.06
BFITGlobal X Health & Wellness Thematic ETF20200312ETF136.07442.47376.35347.2366.1295.24
BFORBarron's 400 ETF20200312ETF225.55298.99317.21323.66-18.22-24.67
BFSSaul Centers, Inc.20200312A154.1139.1829.330.689.878.5
BFSTBusiness First Bancshares, Inc. Common Stock20200312A218.09183.26114.76118.0468.565.23
BFYTBenefytt Technologies, Inc. Class A Common Stock20200312A54.5539.0222.1325.6116.913.41
BGBunge Limited20200312A17.6315.087.219.237.885.86
BGCPBGC Partners, Inc.20200312A29.3342.8511.4821.9131.3720.94
BGFVBig 5 Sporting Goods Corp20200312A90.2478.4929.9634.0748.5344.42
BGGBriggs & Stratton Corp.20200312A49.3667.3527.7127.9239.6439.44
BGIBirks Group Inc20200312A1770.081263.051069.81066.78193.25196.28
BGRNiShares Global Green Bond ETF20200312ETF102.3739.836.9837.472.822.33
BGSB&G Foods, Inc.20200312A29.9444.1860.821.51-16.6122.68
BGSFBG Staffing Inc.20200312A223.97117.0785.4896.1531.5920.92
BHBiglari Holdings Inc. Class B Common Stock20200312A262.66155.6118.88124.4136.7331.2
BHABiglari Holdings Inc. Class A Common Stock20200312A
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200312A348.09318.93212.24201.54106.69117.39
BHBBar Harbor Bankshares20200312A383.35302.25218.89245.2183.3657.04
BHCBauschξHealthξCompaniesξInc.20200312A11.627.371.2-0.116.187.49
BHEBenchmark Electronics20200312A73.72330.6686.01112.72244.65217.94
BHFBrighthouse Financial, Inc.20200312A26.0611.990.693.0911.38.9
BHLBBerkshire Hills Bancorp, Inc.20200312A41.2916.16.57.439.68.67
BHRBraemar Hotels & Resorts Inc. Common Stock20200312A82.9543.4114.0119.7829.423.63
BHTGBioHiTech Global, Inc. Common Stock20200312A274.93210.33153.01159.2357.3351.1
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200312A53.5527.1814.3113.7512.8713.43
BIBProShares Ultra NASDAQ Biotechnology20200312ETF36.8838.753.520.6935.2518.05
BIBLInspire 100 ETF20200312ETF328.9496.889.6287.427.189.39
BICKFirst Trust BICK Index Fund20200312ETF625.18260.03200.69200.9259.3359.11
BIGBig Lots, Inc.20200312A33.7918.312.016.3316.311.98
BIIBBiogen Inc. Common Stock20200312A23.7614.065.314.838.719.16
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200312ETF1.272.533.072.68-0.54-0.15
BILLBill.com Holdings, Inc.20200312A76.4166.028.7145.0157.321
BIMIBOQI International Medical Inc. Common Stock20200312A140.97159.97131.43111.2628.5448.71
BIOBio-Rad Laboratories, Inc.Class A20200312A64.1422.4712.8711.529.3610.72
BIOBBio-Rad Laboratories, Inc. Class B20200312A84.3462.89-1.89-1.8964.7864.78
BIOCBiocept, Inc.20200312A75.28101.4287.0688.4214.3713.01
BIOLBiolase, Inc.20200312A499.93432.13311.52287.74120.61144.39
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200312A425.01345.37182.27181.98163.1163.39
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200312A20.2315.5612.4612.083.093.48
BISProShares UltraShort NASDAQ Biotechnology20200312ETF27.2934.1234.3815.22-0.2718.9
BIVVanguard Intermediate-Term Bond ETF20200312ETF10.4510.116.97.033.23.08
BIZDVanEck Vectors BDC Income ETF20200312ETF101.348.3254.3752.82-6.05-4.5
BJBJs Wholesale Club Holdings, Inc. Common Stock20200312A31.6713.041.174.6811.878.36
BJANInnovator S&P 500 Buffer ETF - January20200312ETF132.1991.6972.977.4318.7814.26
BJKVanEck Vectors Gaming ETF20200312ETF266.72203.06214.25193.17-11.29.89
BJRIBJ's Restaurants, Inc.20200312A55.336.2418.5719.7717.6716.47
BJULInnovator S&P 500 Buffer ETF - July20200312ETF143.7480.2561.8866.2718.3713.98
BJUNInnovator S&P 500 Buffer ETF - June20200312ETF260.4491.7654.9358.9936.8232.77
BKBank of New York Mellon Corporation20200312A9.56.732.843.943.892.8
BKCCBlackRock Capital Investment Corporation20200312A32.1642.5611.8311.5330.7231.03
BKDBrookdale Senior Living, Inc.20200312A30.2319.59.6210.059.899.41
BKEThe Buckle, Inc.20200312A43.0479.2431.6125.6147.6453.63
BKEPBlueknight Energy Partners L.P.20200312A141.41169.6286.4499.3283.1870.3
BKFiShares MSCI BRIC Index Fund20200312ETF67.0240.3735.4636.774.913.61
BKHBlack Hills Corporation20200312A93.918.336.88.211.5410.14
BKIBlack Knight, Inc. Common Stock20200312A39.5516.5610.6712.285.94.28
BKLNInvesco Senior Loan ETF20200312ETF16.7831.4727.929.93.631.64
BKNGBooking Holdings Inc. Common Stock20200312A17.710.036.146.993.582.79
BKRBaker Hughes Company20200312A11.8611.22.243.328.977.89
BKSCBank of South Carolina20200312A313.88207.59198.32198.329.269.26
BKTIBK Technologies Corporation20200312A743.7588.25320.33324.64267.92263.6
BKUBankunited, Inc.20200312A21.414.396.446.927.957.47
BKYIBIO-key International, Inc. Common Stock20200312A242.59258.09196.1198.236259.94
BLBlackLine, Inc. Common Stock20200312A36.220.255.297.8814.9512.36
BLBDBlue Bird Corporation Common Stock20200312A84.6530.888.4612.1222.4218.77
BLCMBellicum Pharmaceuticals, Inc.20200312A119.95153.7581.1783.3972.5870.36
BLCNReality Shares Nasdaq NextGen Economy ETF20200312ETF241.25165.95109.78110.1256.1755.83
BLDTopBuild Corp. Common Stock20200312A97.7525.8312.6316.3813.29.45
BLDPBallard Power Systems Inc.20200312A22.0737.4139.3235.15-1.892.27
BLDRBuilders FirstSource, Inc.20200312A25.428.2416.7717.9611.4610.28
BLESInspire Global Hope ETF20200312ETF163.4441.8641.342.750.56-0.89
BLFSBioLife Solutions Inc.20200312A90.643.8112.4310.7831.3833.03
BLHYVirtus Newfleet Dynamic Credit ETF20200312ETF376.39230.75230.75230.7500
BLINBridgeline Digital Inc.20200312A408.65211.6194.54194.6817.0616.92
BLKBlackrock, Inc.20200312A37.216.428.599.837.756.52
BLKBBlackbaud, Inc.20200312A40.916.076.298.739.787.34
BLLBall Corporation20200312A27.0325.11-9.86-7.4834.9732.6
BLMNBloomin' Brands, Inc. Common Stock20200312A19.519.52-0.241.079.768.45
BLNKBlink Charging Co. Common Stock20200312A140.45207.39161.42164.2645.9843.13
BLOKAmplify Transformational Data Sharing ETF20200312ETF72.2971.2221.5829.1949.6442.03
BLPHBellerophon Therapeutics, Inc.20200312A352.51241.07256.21226.53-15.1415.47
BLUBELLUS Health Inc.20200312A111.0850.714.17-1.8246.5452.53
BLUEbluebird bio, Inc. Common Stock20200312A36.4621.99.6811.2612.2210.64
BLVVanguard Long-Term Bond ETF20200312ETF69.0150.9733.9434.116.9116.76
BLXBanco Latinoamericano de Comercio Exterior, S.A20200312A113.0820.811.9813.188.817.61
BMARInnovator S&P 500 Buffer ETF - March20200312ETF133.8672.970.8372.012.070.89
BMCHBMC Stock Holdings, Inc20200312A31.3419.792.235.4717.5514.32
BMIBadger Meter, Inc.20200312A83.6438.3727.8628.5810.529.79
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200312ETF188.94903.07598.86598.03304.21305.04
BMOBank of Montreal20200312A9.959.091.664.517.434.58
BMRABIOMERICA INC20200312A297.72243.84151.64157.7292.286.12
BMRCBank of Marin Bancorp20200312A352.1886.1152.4259.7933.6926.32
BMRNBioMarin Pharmaceuticals Inc20200312A23.3710.150.623.929.526.23
BMTCBryn Mawr Bank Corp20200312A107.6642.6527.0831.9515.5710.7
BMYBristol-Myers Squibb Co.20200312A4.195.45-4.35-7.049.8112.5
BNDVanguard Total Bond Market20200312ETF6.9513.764.165.889.617.89
BNDCFlexShares Core Select Bond Fund20200312ETF144.78269.589.188.7180.4180.8
BNDWVanguard Total World Bond ETF20200312ETF13.213.922.22-0.1211.714.06
BNDXVanguard Total International Bond ETF20200312ETF2.747.945.917.232.130.79
BNEDBarnes & Noble Education, Inc20200312A38.9678.4363.3663.7115.0714.73
BNFTBenefitfocus, Inc.20200312A47.1740.675.349.2435.3331.43
BNGOBionano Genomics, Inc. Common Stock20200312A111.48117.7488.5982.3729.1535.37
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200312ETN160.3987.5545.2240.1542.3347.41
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200312ETN251.01174.4125.06174.41149.360
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200312ETN255.04114.77109.8131.054.97-16.27
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200312ETN163.94101.88-75.39-82.23177.27184.11
BNOVInnovator S&P 500 Buffer ETF - November20200312ETF157.24639.83573.93575.9765.963.86
BNSBank of Nova Scotia20200312A4.946.372.413.093.973.29
BNSOBonso Electronic International20200312A519.9786.7837.5537.5449.2349.24
BOCHBank of Commerce Holdings (CA)20200312A121.0461.2339.8444.0121.3917.22
BOCTInnovator S&P 500 Buffer ETF - October20200312ETF126.29138.72136.9136.271.822.45
BOHBank of Hawaii Corp.20200312A34.1814.648.2610.066.384.58
BOKFBOK Financial Corp20200312A29.519.259.7712.789.486.47
BOMNBoston Omaha Corporation Class A Common Stock20200312A106.33108.8780.5853.3228.2955.54
BONDPIMCO Active Bond Exchange-Traded Fund20200312ETF20.7714.3512.2312.92.121.45
BOOMDMC Global Inc. Common Stock20200312A89.2331.8222.6124.439.217.39
BOOTBoot Barn Holdings, Inc.20200312A45.5419.8610.6410.819.229.05
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200312A356.68216.1209.11221.856.98-5.76
BOSCB.O.S. Better On-Line Solutions Ltd.20200312A664.46320.47229.69234.2190.7886.26
BOSSGlobal X Founder-Run Companies ETF20200312ETF395.62161.32162.02161.32-0.70
BOTJBank of the James Financial Group, Inc20200312A617.86414.25364.92364.9249.3349.33
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200312ETF28.9818.73-2.028.1220.7410.61
BOUTInnovator IBD Breakout Opportunities ETF20200312ETF233.74918.89404.08489.96514.82428.94
BOXBOX, INC.20200312A15.649.027.420.921.68.1
BOXLBoxlight Corporation Class A Common Stock20200312A426.79570.25334.19361.49236.07208.77
BPFHBoston Private Financial Holdings, Inc.20200312A39.46104.82-2.61-9.67107.51114.57
BPMCBlueprint Medicines Corporation20200312A59.1626.6713.0217.1113.659.57
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200312A61.7641.323131.1310.3510.22
BPMXBioPharmX Corporation20200312A220.41331.57303.99305.6527.5825.93
BPOPPopular Inc20200312A25.8113.143.435.839.717.31
BPRNThe Bank of Princeton20200312A976.23492.83332.49369.78160.34123.05
BPTBP Prudhoe Bay Royalty Trust20200312A73.5675.3439.6240.6735.7234.66
BPTHBio-Path Holdings Inc20200312A166.28152.5874.9877.3777.675.21
BPYBrookfield Property Partners L.P. Limited Partnership Units20200312A8.8328.9217.9314.6111.0514.37
BPYUBrookfield Property REIT Inc. Class A Common Stock20200312A20.4315.229.459.945.775.27
BRBroadridge Financial Solutions Inc20200312A25.7910.754.384.766.375.98
BRBRBellRing Brands, Inc.20200312A40.4516.387.4998.97.41
BRBSBlue Ridge Bankshares, Inc.20200312A1425.241024.31015.191015.199.119.11
BRCBrady Corporation20200312A36.220.987.187.9513.813.03
BREWCraft Brew Alliance, Inc.20200312A17.0310.64-1.160.711.89.94
BRFVanEck Vectors Brazil Small-Cap ETF20200312ETF277.01174.9130.4993.98144.4280.93
BRGBluerock Residential Growth REIT, Inc.20200312A61.933.7717.5417.1916.2316.58
BRIDBridgford Foods Corp20200312A594.26514.1519.3517.55-5.2-3.45
BRKABerkshire Hathaway Inc.20200312A000000
BRKBBERKSHIRE HATHAWAY Class B20200312A9.255.37-5.86-2.2511.237.62
BRKLBrookline Bancorp Inc20200312A36.1725.357.348.3618.0116.99
BRKRBruker Corporation20200312A26.7814.32.444.6811.869.62
BRKSBrooks Automation Inc20200312A66.4934.6514.9918.1519.6616.5
BRMKBroadmark Realty Capital Inc. Common Stock20200312A47.7531.6716.4921.1115.1810.56
BRNBarnwell Industries, Inc.20200312A609.14746.37739.04739.047.347.34
BROBrown & Brown, Inc.20200312A14.69112.853.848.157.17
BROGBrooge Energy Limited Ordinary Shares20200312A671.47250.08249.49254.440.6-4.36
BRPBRP Group, Inc. Class A Common Stock20200312A295.2885.5859.7463.6725.8421.91
BRPABig Rock Partners Acquisition Corp. Common Stock20200312A2501.032587.022587.022587.0200
BRQSBorqs Technologies, Inc. Ordinary Shares20200312A1924.421034.69640.59648.05394.1386.64
BRTBRT Apartments Corp20200312A113.2762.5440.0346.0122.516.52
BRXBRIXMOR PROPERTY GROUP INC.20200312A10.128.31.442.616.875.69
BRYBerry Corporation (bry) Common Stock20200312A65.9646.2612.2913.1933.9733.07
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200312ETF38.0533.3832.1824.571.28.83
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200312ETF104.2188.0388.0388.0300
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200312ETF121.8452.8352.8352.8300
BSBKBogota Financial Corp. Common Stock20200312A212.663.7145.3145.4118.418.3
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200312ETF122.9894.3594.3594.3500
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200312ETF17.3648.8332.0638.3116.7710.56
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200312ETF83.8836.8330.2531.336.585.5
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200312ETF94.93130.4129.05105.721.3424.68
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200312ETF118.79134.59129.49129.985.114.62
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200312ETF193.31119.91121.2120.97-1.28-1.06
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200312ETF42.2329.6627.4827.042.172.62
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200312ETF191.14150.32148.5146.851.823.47
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200312ETF42.4119.53.7615.1115.744.39
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200312ETF47.0627.6726.8126.540.861.13
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200312ETF47.5930.9330.2544.560.67-13.64
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200312ETF167.05159.09158.88158.880.210.2
BSEPInnovator S&P 500 Buffer ETF - September20200312ETF125.7245.815.9910.3739.8335.45
BSETBassett Furniture Industries I20200312A141.44220.277.5314.05212.74206.22
BSGMBioSig Technologies, Inc. Common Stock20200312A72.1566.7944.6145.1222.1721.66
BSIGBrightSphere Investment Group Inc. Common Stock20200312A65.1117.273.514.6413.7712.64
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200312ETF37.7937.3936.2636.161.131.23
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200312ETF36.2877.8376.175.191.732.64
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200312ETF96.6764.4852.9253.0111.5611.47
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200312ETF56.4845.3939.1341.446.263.95
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200312ETF142.5792.9690.7590.752.222.22
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200312ETF94.72213.59209.49211.624.111.98
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200312ETF58.0741.9846.0842.28-4.09-0.3
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200312ETF55.64501.56104.75103.63396.81397.93
BSMBlack Stone Minerals, L.P.20200312A56.541.4822.1124.8819.3716.59
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200312ETF34.2215.0515.0515.0500
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200312ETF28.9812.92-12.79-30.0825.742.99
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200312ETF35.6639.8539.8539.8500
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200312ETF34.516.0916.0916.0900
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200312ETF31.9713.461413.41-0.540.05
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200312ETF37.7320.1820.1820.1800
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200312ETF36.5815.9816.7412.69-0.773.29
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200312ETF36.8413.6114.3713.9-0.77-0.3
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200312ETF33.6320.5321.1420.92-0.61-0.39
BSQRBSQUARE Corporation20200312A456.52170.1413.0413.04157.11157.11
BSRRSierra Bancorp20200312A298.34161.99119.38135.6242.6126.38
BSTCBioSpecifics Technologies Corp.20200312A352.97134.4889.0989.5945.3944.9
BSVVanguard Short-Term Bond ETF20200312ETF3.685.144.114.831.040.32
BSVNBank7 Corp. Common stock20200312A948.18319.05419.24308.23-100.1910.83
BSXBoston Scientific Corp.20200312A6.196.145.415.150.690.96
BTAIBioXcel Therapeutics, Inc. Common Stock20200312A94.6971.5530.5537.034134.52
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200312ETF29.5435.1130.8728.564.256.55
BTEBaytex Energy Corporation20200312A155.1288.8766.1365.4522.9323.43
BTECPrincipal Healthcare Innovators Index ETF20200312ETF141.99112.76127.48115.69-14.72-2.93
BTGB2Gold Corp.20200312A32.4550.230.6641.819.618.46
BTNBallantyne Strong, Inc20200312A315.34384.22-112.24-112.24496.47496.47
BTUPeabody Energy Corporation20200312A54.0235.910.1910.9825.7124.92
BTYSiPath Series B US Treasury 10-year Bear ETN20200312ETF212.46167.24115.7272.1351.5295.12
BUGGlobal X Cybersecurity ETF20200312ETF186.03110.2954.8357.8355.4552.45
BULPacer US Cash Cows Growth ETF20200312ETF154169.42163.37165.466.053.96
BURLBURLINGTON STORES, INC.20200312A18.711.876.066.885.84.99
BUSEFirst Busey Corporation Class A Common Stock20200312A67.7340.53-1.176.4841.6434.05
BUYUSCF SummerHaven SHPEI Index Fund20200312ETF322.6456.3756.3756.3700
BUYNUSCF SummerHaven SHPEN Index Fund20200312ETF280.3204.3179.44-114.21124.87318.52
BUYZFranklin Disruptive Commerce ETF20200312ETF696.39310.05611.42611.42-301.38-301.38
BVBrightView Holdings, Inc. Common Stock20200312A90.6929.114.5217.4914.5911.62
BVALBrand Value ETF20200312ETF129.22244.29-54.07-55.53298.36299.81
BVSNBroadvision Inc Com20200312A2119.391304.42933.91047.17370.52257.24
BWBabcock & Wilcox Enterprises, Inc.20200312A216.5880.13-35.44-7.38115.5787.52
BWABorgWarner Inc.20200312A14.6322.6613.6614.719.027.97
BWBBridgewater Bancshares, Inc. Common Stock20200312A134.9107.2149.4347.8957.7859.32
BWENBroadwind Energy Inc20200312A179.26262.0568.3668.83193.69193.23
BWFGBankwell Financial Group Inc20200312A490.9192.44124.75151.9767.6940.47
BWLABowl America Incorporated20200312A1008.75936.24837.43837.4398.8198.81
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200312ETF68.7471.3363.2665.438.075.9
BWXTBWX Technologies, Inc.20200312A28.0715.5412.4713.323.072.22
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200312ETF307.64468.84502.2509.06-33.36-40.23
BXThe Blackstone Group Inc. Class A Common Stock20200312A13.4117.2915.3822.281.92-4.98
BXCBlueLinx Holdings Inc.20200312A113.4173.3123.7539.6349.5633.68
BXGBluegreen Vacations Corporation Common Stock20200312A108.8382.253537.147.2545.16
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200312A64.4657.8-2.6513.3460.4544.51
BXRXBaudax Bio, Inc. Common Stock20200312A187.6594.4129.4157.756536.66
BXSBancorpSouth, Inc.20200312A27.2422.116.376.0115.7416.11
BYByline Bancorp, Inc. Common Stock20200312A70.1541.3629.1329.8612.2311.51
BYDBoyd Gaming Corporation20200312A29.0583.4824.7722.8458.7560.64
BYFCBroadway Financial Corp/Del20200312A1217.181345.771374.311361.99-28.54-16.22
BYLDiShares Yield Optimized Bond ETF20200312ETF109.03114.2267.5794.8446.6519.38
BYNDBeyond Meat, Inc. Common Stock20200312A25.0727.363.147.9824.2219.39
BYSIBeyondSpring Inc. Ordinary Shares20200312A174.267.9952.914615.0721.99
BZHBeazer Homes USA, Inc. New20200312A81.3136.0417.7617.4918.2918.56
BZQProShares UltraShort MSCI Brazil Capped20200312ETF31.4533.4534.6226.99-1.176.46
CCitigroup Inc.20200312A6.0410.340.492.499.837.86
CAAPCorporacion America Airports S.A.20200312A170.7191.5856.7145.9634.8745.62
CAASChina Automotive Systems, Inc.20200312A558.111031.17892.19892.19138.98138.98
CABACabaletta Bio, Inc. Common Stock20200312A311.41108.480.4880.6127.9227.79
CACCCredit Acceptance Corp20200312A47.7420.6514.3515.026.245.46
CACGClearBridge All Cap Growth ETF20200312ETF74.88286.78160.31155.22126.47131.56
CACICACI INTERNATIONAL CLA20200312A46.7220.3214.2415.385.924.68
CADECadence Bancorporation20200312A20.2412.892.854.3810.048.51
CAECAE INC20200312A20.0114.4-3.910.3218.3114.08
CAGConagra Brands, Inc.20200312A10.276.252.012.144.244.11
CAHCardinal Health, Inc.20200312A17.628.061.543.286.524.78
CAICAI International, Inc.20200312A95.8436.2517.6821.0518.5915.18
CAKECheesecake Factory (The)20200312A17.8614.44-8.351.4122.813.04
CALCaleres Inc20200312A55.5516.535.266.6211.289.92
CALACalithera Biosciences, Inc20200312A81.67154.0461.0473.9393.0980.2
CALFPacer US Small Cap Cash Cows 100 ETF20200312ETF72.9552.1245.3347.996.784.13
CALMCal-Maine Foods Inc20200312A40.0514.544.856.549.78
CALXCALIX, INC.20200312A77.0730.4416.9714.6213.4715.85
CAMPCalAmp Corp.20200312A53.3455.632.1815.9653.4539.7
CAMTCamtek Ltd20200312A88.0257.7442.1247.6515.6210.09
CAPEiPath Shiller CAPE ETN20200312ETN88.6844.1641.8728.111.7916.27
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200312A184.33141.95107.05110.5834.931.37
CAPRCapricor Therapeutics Inc20200312A462.52586.88353.09358.37233.79228.51
CARAvis Budget Group, Inc.20200312A16.6913.32-1.565.114.888.23
CARACara Therapeutics, Inc.20200312A50.1827.4421.8124.885.632.55
CARECARTER BANK & TRUST MARTINSVILLE VA20200312A385.25130.13101.05101.0829.0829.05
CARGCarGurus, Inc. Class A Common Stock20200312A24.1821.0729.3332.21-8.26-11.14
CAROCarolina Financial Corp.20200312A166.4359.8347.4551.7512.388.08
CARSCars.com Inc. Common Stock20200312A30.9527.569.4811.6818.0815.91
CARVCarver Bancorp, Inc.20200312A1479.671111.4859.66847.62251.74263.78
CARZFirst Trust NASDAQ Global Auto Index Fund20200312ETF87.0549.1912.613.1136.5936.08
CASACasa Systems, Inc. Common Stock20200312A60.2965.3318.3618.594746.76
CASHMeta Financial Group, Inc.20200312A23.7917.626.392.2311.2215.39
CASICASI Pharmaceuticals, Inc.20200312A179.71525.85299.59340.79226.25185.06
CASSCass Information Systems Inc20200312A246.3898.182.1982.7115.9215.39
CASYCasey's General Stores Inc20200312A51.7715.896.787.049.117.51
CATCaterpillar Inc.20200312A10.447.921.983.685.954.25
CATBCatabasis Pharmaceuticals, Inc20200312A88.7195.3731.9732.9263.462.45
CATCCAMBRIDGE BANCORP20200312A386.67199.38155.13160.4244.0938.82
CATHGlobal X S&P 500 Catholic Values ETF20200312ETF154.6184.5139.96148.344.5436.2
CATMCardtronics plc Class A Ordinary Shares (UK)20200312A30.840.9731.3531.749.629.23
CATOCATO CORP20200312A39.1439.8211.0616.7628.7623.06
CATSCatasys Inc. Common Stock20200312A276.15120.4970.7879.3450.0741.48
CATYCathay General Bancorp20200312A34.1112.545.667.516.875.03
CBChubb Limited20200312A21.2411.054.928.16.132.95
CBANColony Bankcorp Inc20200312A841.28476.03280.05316.12195.98159.9
CBATCBAK Energy Technology, Inc. Common Stock20200312A630.41855.52784.13786.2471.3969.28
CBAYCymabay Therapeutics20200312A72.665.541.413.9264.1361.61
CBBCincinnati Bell Inc.20200312A29.7414.9810.3111.034.673.95
CBFVCB Financial Services, Inc. (PA)20200312A391.53264.1189.94215.4374.1648.67
CBIOCatalyst Biosciences, Inc.20200312A67.1148.6128.0526.5720.5722.04
CBLCBL& Associates Properties, Inc.20200312A93.37114.2296.6693.2717.5620.95
CBLICleveland Biolabs, Inc20200312A228.3157.73144.84142.1812.8915.55
CBMBCBM Bancorp, Inc.20200312A408.89278.53203.03234.0175.544.52
CBMGCellular Biomedicine Group, Inc.20200312A145.9562.3718.2616.4544.1145.93
CBNKCapital Bancorp, Inc.20200312A380.32275.71199.35217.6876.3758.03
CBOECboe Global Markets, Inc.20200312A35.7816.98.0810.318.816.58
CBONVanEck Vectors ChinaAMC China Bond ETF20200312ETF56.3648.7150.0850.08-1.37-1.37
CBPOChina Biologic Products Holdings, Inc.20200312A56.0224.6710.7512.713.9211.98
CBRECBRE GROUP, INC.20200312A16.288.584.075.374.523.21
CBRLCracker Barrel Old Country Store, Inc,.20200312A30.0115.66-0.545.6216.2110.04
CBSHCommerce Bancshares Inc20200312A29.6116.438.849.27.67.24
CBTCabot Corporation20200312A106.6718.687.029.0111.669.67
CBTXCBTX, Inc. Common Stock20200312A121.573.7847.5848.3826.225.39
CBUCommunity Bank System20200312A114.9523.138.049.6515.1213.5
CBZCBIZ, Inc.20200312A27.513.551.485.0512.088.5
CCThe Chemours Company20200312A17.619.02-0.11.599.127.43
CCAPCrescent Capital BDC, Inc. Common stock20200312A162.32231.15211.26211.4119.8919.74
CCBCoastal Financial Corporation20200312A832.68605.13604.28614.330.85-9.2
CCBGCapital City Bank Group Inc20200312A260.64119.1497.2899.8121.8619.33
CCCClarivate Analytics Plc Ordinary Shares20200312A45.2737.0612.1414.6524.9322.42
CCCLChina Ceramics Co. Ltd.20200312A423.69614.43570.74570.7443.6943.69
CCDCalamos Dynamic Convertible & Income Fund20200312A165.78176.6892.2997.4384.3979.26
CCEPCoca-Cola European Partners plc Ordinary Shares20200312A28.6614.72-1.634.5816.3510.14
CCFChase Corporation20200312A508.65250.4192.47200.9458.0950.14
CCHCollier Creek Holdings Class A Ordinary Shares20200312A230.091669.5545.07156.45120.92
CCICrown Castle Intl. Corp.20200312A21.5116.677.215.499.7111.55
CCJCameco Corporation20200312A16.5329.8819.1919.210.7210.93
CCKCrown Holdings Inc.20200312A17.197.463.294.794.172.67
CCLCarnival Corporation20200312A14.8941.4220.7424.2220.3117.25
CCLPCSI Compressco LP20200312A312.36222.61161.86168.260.7554.41
CCMPCabot Microelectronics Corp20200312A68.6824.9614.0118.1310.946.83
CCNECNB Financial Corp/PA20200312A267.41112.9178.887.9934.1124.92
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200312A120.1669.6425.7233.2743.9236.37
CCOICogent Communications Holdings, Inc.20200312A43.96169.2311.426.754.58
CCORCore Alternative Capital20200312ETF241.34196.27129128.8367.2767.44
CCRCONSOL Coal Resources LP20200312A374.21240.5996.43103.56144.15137.03
CCRCChina Customer Relations Centers, Inc20200312A647.25
CCRNCross Country Healthcare Inc20200312A63.5426.0311.0112.0315.0214
CCSCENTURY COMMUNITIES, INC.20200312A40.8720.278.7611.0911.519.19
CCXChurchill Capital Corp II Class A Common Stock20200312A491.69325.84293.63306.4632.2119.38
CCXIChemoCentryx, Inc.20200312A55.6121.5737.9324.26-16.37-2.69
CDAYCeridian HCM Holding20200312A51.0612.95.076.467.846.44
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200312ETF21.1619.9519.2218.790.741.16
CDECoeur Mining, Inc.20200312A35.9937.075.086.8432.0430.25
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200312A37.7630.780.0118.2330.6212.4
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200312ETF102.3272.3169.6269.62.692.71
CDLXCardlytics, Inc. Common Stock20200312A72.6445.8836.0739.159.86.72
CDMOAvid Bioservices, Inc. Common Stock20200312A51.6456.2315.5341.9540.714.29
CDNACareDx, Inc.20200312A62.8230.2712.3912.2217.8718.04
CDNSCadence Design Systems20200312A17.4610.11.271.148.828.95
CDORCondor Hospitality Trust, Inc. Common Stock20200312A159.94287.58197.62198.9389.9688.65
CDRCedar Realty Trust, Inc20200312A92.0268.2719.2126.1449.0642.13
CDTXCidara Therapeutics, Inc.20200312A99.3191.335.2239.6356.2751.87
CDWCDW Corporation20200312A22.8314.584.124.5310.4610.07
CDXCChromaDex Corporation20200312A85.8867.054.9413.6962.1253.37
CDXSCodexis, Inc.20200312A42.5335.4820.9319.5814.5515.9
CDZICADIZ, Inc.20200312A80.1353.2332.0636.0621.1717.16
CECelanese Corporation Common Stock20200312A54.1525.8313.713.812.1312.03
CECECeco Environmental Corp20200312A97.8380.1279.3770.720.759.4
CEFSSaba Closed-End Funds ETF20200312ETF163.18220.96155.38128.8565.5892.11
CEICamber Energy, Inc20200312A425.6668.77485.18491.51183.59177.27
CEIXCONSOL Energy Inc.20200312A45.8924.396.34.5818.0819.81
CELCellcom Israel, Ltd.20200312A209.13225.15153.99157.5971.1667.55
CELCCelcuity Inc. Common Stock20200312A782.66591.64413.46454.58178.18137.06
CELHCelsius Holdings, Inc. Common Stock20200312A56.6942.8121.2322.9421.5819.87
CELPCypress Environmental Partners, L.P.20200312A264.38194.6103.89115.4290.779.18
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200312ETF145.3336.3418.4828.617.867.74
CEMIChembio diagnostics, Inc.20200312A153.71155.4764.0287.891.4467.67
CENTCentral Garden and Pet Co20200312A67.434.9315.3217.2819.6117.64
CENTACentral Garden & Pet Company20200312A52.8325.322.45.522.9219.83
CENXCentury Aluminum Co20200312A30.1522.73.534.619.1918.1
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200312A259.85129.6582.4295.1947.2234.45
CEQPCrestwood Equity Partners LP20200312A62.0181.8728.1232.153.7549.76
CERCCerecor Inc.20200312A137.78542.32466.4478.4875.9263.84
CERNCerner Corp20200312A12.938.410.542.157.876.27
CERSCerus Corp20200312A26.8728.4414.3918.6814.069.77
CETVCentral European Media Enterprises Ltd20200312A31.7930.232.47-0.2827.8130.52
CETXCEMTREX INC.20200312A260.76278.11218.14224.6159.9753.5
CEVACEVA Inc.20200312A65.023416.0418.2617.9615.74
CEWWisdomTree Emerging Currency Strategy Fund20200312ETF83.9987.7984.4484.793.353
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200312ETF107.13138.08-271.24137.31409.320.77
CEZVictoryShares Emerging Market Volatility Wtd ETF20200312ETF132.1948.6947.2745.811.422.88
CFAVictoryShares US 500 Volatility Wtd ETF20200312ETF43.7426.2320.1325.116.111.12
CFBCrossFirst Bankshares, Inc. Common Stock20200312A103.2641.5815.8617.5425.7224.04
CFBICommunity First Bancshares, Inc.20200312A562.25348.03277.4259.5670.6388.46
CFBKCentral Federal Corporation20200312A1320.88472.7416.45416.4556.2556.25
CFFACF Finance Acquisition Corp. Class A Common Stock20200312A394.59247.99237.08237.0810.9110.91
CFFIC&F Financial Corp20200312A905.65487.95422.7464.3765.2423.58
CFFNCapitol Federal Financial, Inc.20200312A18.9116.310.911.7315.414.61
CFGCitizens Financial Group, Inc.20200312A7.696.67-6.750.3113.436.37
CFMSConformis, Inc. Common Stock20200312A195.92267.79204.93204.3762.8663.42
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200312ETF25.9714.1413.213.590.950.56
CFRCullen/Frost Bankers Inc.20200312A23.5517.237.147.0410.110.19
CFRXContraFect Corporation20200312A133.1990.7538.5439.652.2251.15
CFXColfax Corporation20200312A28.696.944.355.182.591.76
CGThe Carlyle Group Inc. Common Stock20200312A16.4614.364.39.629.94.77
CGACHINA GREEN AGRICULTURE INC20200312A202.22201.12205.27201-4.140.12
CGBDTCG BDC, Inc. Common Stock20200312A36.92104.544.3544.5660.1559.94
CGCCanopy Growth Corporation Common Shares20200312A18.2558.1821.9818.2236.3840.06
CGENCompugen Ltd20200312A30.7228.185.749.9822.3418.21
CGIXCancer Genetics, Inc. Common Stock20200312A370.26344.11262.3262.4381.8181.68
CGNXCognex Corp20200312A24.1311.872.763.189.128.69
CGOCalamos Global Total Return Fund20200312A246.59193.47112.96109.180.5184.37
CGWInvesco S&P Global Water Index ETF20200312ETF45.2526.9815.6915.6611.2911.32
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200312ETF20.6626.1323.8722.962.263.17
CHAPChaparral Energy, Inc.20200312A313.24183.4258.965.52124.51117.89
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200312ETF19.7520.8417.0117.883.832.96
CHCIComstock Holding Companies, Inc. Class A20200312A1835.23652.02702.38703.11-50.36-51.09
CHCOCity Holding Co20200312A12339.8633.2527.346.6112.52
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200312A124.283.143240.4651.1442.68
CHDChurch & Dwight Co., Inc.20200312A17.748.382.33-0.316.068.74
CHDNChurchill Downs Inc20200312A45.3919.0613.4714.015.625.06
CHEChemed Corporation20200312A48.0126.3518.2920.127.25.41
CHEFThe Chef's Warehouse Inc20200312A74.1841.5315.0418.9426.4922.59
CHEKCheck-Cap Ltd.20200312A253.15286.24133141.09153.24145.15
CHEPAGFiQ U.S. Market Neutral Value Fund20200312ETF1023.51730.88699.93718.1430.9412.74
CHFSCHF Solutions, Inc. Common Stock20200312A118.22131.1882.56102.8448.6828.4
CHGGCHEGG, INC.20200312A268.251.952.136.316.12
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200312ETF311.7168.64185.14177.33-16.49-8.69
CHHChoice Hotels Intnl.20200312A62.0612.093.924.458.177.64
CHICalamos Convertible Opportunities and Income Fund20200312A33.9350.070.8116.2649.333.86
CHICGlobal X MSCI China Communication Services ETF20200312ETF194.12345.02351.4351.38-6.37-6.36
CHIEGlobal X MSCI China Energy ETF20200312ETF669.54133.88-328.55-96.01462.43229.89
CHIHGlobal X MSCI China Health Care ETF20200312ETF288.54467.48467.63368.83-0.1598.65
CHIIGlobal X MSCI China Industrials ETF20200312ETF732.97203.89203.89203.8900
CHIKGlobal X MSCI China Information Technology ETF20200312ETF589.93457.1403.87407.3653.2349.74
CHILGlobal X MSCI China Large-Cap 50 ETF20200312ETF1039.38876.53876.53876.5300
CHIMGlobal X MSCI China Materials ETF20200312ETF980.47774.99679.71679.7195.2795.27
CHIQGlobal X MSCI China Consumer Discretionary ETF20200312ETF112.8581.2836.6937.5244.5943.76
CHIRGlobal X MSCI China Real Estate ETF20200312ETF275.05203.85133.26125.8370.5878.01
CHISGlobal X MSCI China Consumer Staples ETF20200312ETF184.659.3561.5126.78-2.1632.57
CHIUGlobal X MSCI China Utilities ETF20200312ETF1042.581872.88402.94402.941469.941469.94
CHIXGlobal X MSCI China Financials ETF20200312ETF42.0458.7740.3121.818.4636.97
CHKChesapeake Energy Corp.20200312A20.9452.614.9717.4547.6435.18
CHKPCheck Point Software Technologies Ltd20200312A17.348.887.425.331.463.55
CHMAChiasma, Inc. Common Stock20200312A49.5744.6629.5935.1115.099.57
CHMGChemung Financial Corp20200312A904.18437.23385.03405.9152.231.32
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200312A45.0343.718.6419.7325.1824.07
CHNALoncar China BioPharma ETF20200312ETF147.7396.07134.31137.41261.76258.65
CHNGChange Healthcare Inc. Common Stock20200312A19.5156.9148.0150.538.96.39
CHNRChina Natural Resources, Inc.20200312A396.56161.8798.1498.1463.7363.73
CHPMCHP Merger Corp. Class A Common Stock20200312A212.2683.33-227.4218.12310.7565.21
CHRACharah Solutions, Inc Common Stock20200312A302.62282.24166.9166.33115.33115.91
CHRSCoherus BioSciences, Inc.20200312A35.7199.5286.5488.7312.9810.79
CHRWC.H. Robinson Worldwide, Inc.20200312A17.7612.330.113.8812.228.45
CHSChicos FAS, Inc.20200312A68.4234.731.5310.3633.224.37
CHTRCharter Comm Inc Del CL A New20200312A24.212.084.75.457.286.53
CHUYChuy's Holdings, Inc. Common Stock20200312A71.247.1313.1822.7233.9524.42
CHWYChewy, Inc.20200312A22.7514.965.886.799.088.17
CHYCalamos Convertible and High Income Fund20200312A55.3149.97-12.9837.0162.9412.96
CICIGNA Corporation20200312A24.2910.392.092.758.37.64
CIACitizens, Inc.20200312A110.8953.4210.6620.4742.7632.94
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200312ETF63.9753.4337.1744.0416.269.39
CIDVictoryShares International High Div Volatility Wtd ETF20200312ETF116.0498.31105.52105.7-7.21-7.39
CIDMCinedigm Corp.20200312A848.69792.61740.35746.4852.2646.14
CIENCiena Corporation20200312A24.1516.447.299.029.157.42
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200312A284.87353.72267.58267.6886.1486.03
CIGIColliers International Group Inc. Subordinate Voting Shares20200312A63.7126.654.27.2722.4519.38
CIICCrescent Capital BDC, Inc. Common stock20200312A288.04344.83344.83344.8300
CILVictoryShares International Volatility Wtd ETF20200312ETF116.8765.7531.9930.9833.7534.77
CIMChimera Investment Corp.20200312A14.87117.0838.83-31.6578.92149.3
CINFCincinnati Financial Corp20200312A24.7624.860.6913.9124.1710.95
CINRCINER RESOURCES LP20200312A197.17155.27144.93145.5710.349.7
CIOCITY OFFICE REIT, INC.20200312A45.3632.210.1813.7422.0218.46
CIRCIRCOR International, Inc20200312A133.3344.7227.6932.0217.0312.7
CITCIT Group Inc.20200312A26.1810.482.294.248.196.24
CIVBCivista Bancshares, Inc.20200312A364.39100.9997.3299.073.671.92
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200312ETF81.5964.2960.2159.714.094.58
CIZNCitizens Holding Co.20200312A525.89193.77205.89205.89-12.12-12.12
CJJDChina Jo-Jo Drugstores, Inc.20200312A120.54101.9379.0376.6522.925.28
CKHSeacor Holdings Inc.20200312A69.3532.1833.630.78-1.411.4
CKPTCheckpoint Therapeutics, Inc. Common Stock20200312A245.25232.21209.42189.4322.7842.78
CKXCKX Lands, Inc.20200312A713.871767.7729.2829.281738.491738.49
CLColgate-Palmolive Company20200312A9.876.081.592.564.493.52
CLARClarus Corporation Common Stock20200312A100.7856.18.6111.5147.4944.59
CLBCore Laboratories N.V.20200312A21.9911.015.376.615.644.38
CLBKColumbia Financial, Inc. Common Stock20200312A41.5326.8215.2116.7611.619.52
CLBSCaladrius Biosciences, Inc. Common Stock20200312A402.05176147.23148.9428.7727.06
CLCTCollectors Universe20200312A167.3791.9753.4862.4538.529.52
CLDBCORTLAND BNCP CRTLD OHIO20200312A741.42503.878.24481.18495.6322.69
CLDRCloudera, Inc.20200312A17.8712.641.73.1810.939.47
CLDTCHATHAM LODGING TRUST20200312A56.0190.8651.5954.8439.2836.03
CLDXCelldex Therapeutics, Inc20200312A124.18112.0944.1136.6867.9875.41
CLFCleveland-Cliffs Inc.20200312A25.3517.784.237.0313.5410.71
CLFDClearfield, Inc.20200312A257.7786.1963.0765.7823.1220.42
CLGXCorelogic, Inc.20200312A31.714.335.134.529.29.81
CLHClean Harbors, Inc20200312A41.0718.897.618.3311.2810.56
CLIMack-Cali Realty Corp.20200312A18.9610.69-0.78-0.0511.4710.74
CLIRClearSign Technologies Corporation Common Stock20200312A722.95889.05221.19208.61667.86680.45
CLIXProShares Long Online/Short Stores ETF20200312ETF105.33193.65217.79210.9-24.14-17.25
CLMTCalumet Specialty Products Partners, L.P.20200312A100.7115.0786.0886.532928.54
CLNCColony Credit Real Estate, Inc.20200312A76.3916.915.239.1411.687.77
CLNEClean Energy Fuels Corp.20200312A91.9285.8348.8458.637.0327.24
CLNYColony Capital, Inc. Class A Common Stock20200312A76.1251.86-0.4611.1752.3240.69
CLOUGlobal X Cloud Computing ETF20200312ETF46.0455.193.4179.54-38.31-24.45
CLPRClipper Realty Inc. Common Stock20200312A637.4760.4427.7829.6232.6630.83
CLPSCLPS Incorporation Common Stock20200312A538.9350.3262.34263.7587.9686.55
CLPTClearPoint Neuro, Inc. Common Stock20200312A282.28182.8142.12146.5540.6836.25
CLRCONTINENTAL RESOURCES INC.20200312A16.716.473.334.6213.1411.85
CLRBCellectar Biosciences INC NEW20200312A162.18122.0790.7190.9331.3531.13
CLRGIQ Chaikin U.S. Large Cap ETF20200312ETF115.3356.4253.8351.92.594.52
CLROClearOne, Inc. (DE) Common Stock20200312A532.46367.1200.51206.55166.59160.55
CLSCelestica, Inc.20200312A28.620.958.3110.0912.6410.86
CLSDClearside Biomedical, Inc. Common Stock20200312A171.31150.7370.0784.2580.6766.48
CLSKCLEANSPARK INC20200312A464.95232.86211.74211.4221.1221.44
CLSNCelsion Corporation20200312A147.75781.04173.33198.4607.71582.64
CLTLInvesco Treasury Collateral ETF20200312ETF11.513.9413.6213.720.320.22
CLUBTown Sports International Holdings, Inc.20200312A273.05277.59-3.8379.31281.43198.28
CLVSClovis Oncology, Inc.20200312A30.9325.145.936.3919.2418.77
CLWClearwater Paper Corporation20200312A110.89150.7218.5655.05132.1695.67
CLWTEuro Tech Holdings Co Ltd. New20200312A494.95267.49176.83178.0890.6789.42
CLXClorox Company20200312A19.3212.916.114.356.88.55
CLXTCalyxt, Inc. Common Stock20200312A156.88100.7843.0537.157.7363.68
CMCanadian Imperial Bank of Commerce20200312A9.3152.923.245.0949.6847.83
CMAComerica Incorporated20200312A15.3311.430.141.3911.2910.04
CMBMCambium Networks Corporation Ordinary Shares20200312A305.5101.1977.4780.7123.7320.48
CMBSiShares CMBS ETF20200312ETF92.9985.5183.1581.262.374.25
CMCCommercial Metals Company20200312A38.386.41-1.073.447.482.97
CMCLCaledonia Mining Corporation Plc20200312A144.31143.8350.9952.4992.8491.33
CMCOColumbus McKinnon Corp/NY20200312A146.04114.6894.0197.420.6717.28
CMCSAComcast Corp20200312A3.524.071.310.862.773.22
CMCTCIM Commercial Trust Corp.20200312A268.98138.319.8558.84118.4579.47
CMDCantel Medical Corporation20200312A59.1619.3711.512.087.887.29
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200312ETF69.2366.9850.3951.4616.5915.53
CMECME Group Inc.20200312A20.6510.032.673.767.376.27
CMFiShares California Muni Bond ETF20200312ETF14.1143.340.6640.762.632.54
CMGChipotle Mexican Grill, Inc.20200312A29.3310.875.096.755.744.05
CMICummins Inc.20200312A21.4222.19.149.1812.9612.92
CMLSCumulus Media Inc. Class A Common Stock20200312A378.08246.69217.81217.8328.8828.86
CMOCapstead Mortgage Corp.20200312A25.2645.7126.3427.8119.3617.98
CMPCompass Minerals International, Inc.20200312A49.3219.289.7212.059.567.23
CMPRCimpress PLC Ordinary Shares (Ireland)20200312A57.4124.2517.4219.716.824.54
CMRECostamare Inc.20200312A43.533.3813.7218.2919.6615.13
CMRXChimerix, Inc.20200312A118.74138.7761.21118.3377.5620.44
CMSCMS Energy Corporation20200312A23.766.980.851.286.135.7
CMTCore Molding Technologies, Inc.20200312A1043.4567.38158.38157.18409410.19
CMTLComtech Telecommunications20200312A58.3937.5819.5822.771814.8
CNXtrackers MSCI All China Equity ETF20200312ETF125.7776.11107.6166.78-31.59.33
CNACNA Financial Corporation20200312A50.8616.044.496.1311.559.91
CNATConatus Pharmaceuticals Inc.20200312A172.81245.97164.89162.5481.0883.43
CNBKACentury Bancorp Inc/Mass20200312A416.54186.199.29101.8786.8184.23
CNBSAmplify Seymour Cannabis ETF20200312ETF143.83172.47140.93146.231.5426.28
CNCCentene Corporation20200312A25.9910.044.914.295.135.75
CNCEConcert Pharmaceuticals, Inc.20200312A111.6487.2912.9823.6574.3163.64
CNCRLoncar Cancer Immunotherapy ETF20200312ETF78.6746.1933.1138.3313.097.86
CNDTConduent Incorporated Common Stock20200312A55.6555.827.2430.0528.5625.76
CNETChinaNet Online Holdings Inc.20200312A234.85209.34183.3184.6426.0524.7
CNFRConifer Holdings, Inc20200312A885.78603.07204.03204.03399.03399.03
CNHICNH INDUSTRIAL N.V.20200312A16.5712.923.384.119.538.79
CNICanadian National Railway20200312A11.2312.817.7410.355.082.47
CNKCinemark Holdings, Inc.20200312A17.777.713.873.133.844.58
CNMDCONMED Corporation20200312A48.6420.311.5612.848.747.46
CNNBCINCINNATI BANCORP20200312A346.21244.3464.7574.85179.59169.49
CNNECannae Holdings, Inc. Common Stock20200312A80.6735.93-11.441.0547.3734.88
CNOCNO Financial Group, Inc.20200312A19.118.02-2.06-0.7210.088.74
CNOBCenter Bancorp Inc20200312A103.5219.6310.4910.459.159.18
CNPCenterPoint Energy, Inc.20200312A7.3311.08-5.681.0216.7810.07
CNQCanadian Natural Resources Limited20200312A10.517.534.718.5912.878.98
CNRCornerstone Building Brands, Inc.20200312A53.7418.538.859.599.748.94
CNRGSPDR S&P Kensho Clean Power ETF20200312ETF76.44117.8141.4139.7576.478.06
CNSCohen & Steers Inc.20200312A63.7824.415.1914.899.229.52
CNSLConsolidated Communications Holdings, Inc.20200312A45.135.9121.226.4414.719.46
CNSPCNS Pharmaceuticals, Inc. Common Stock20200312A186.41278.9996.71162.21182.28116.78
CNSTConstellation Pharmaceuticals, Inc.20200312A91.226.4814.5515.2611.9311.22
CNTGCentogene N.V. Common Shares20200312A918.34523.26456.3473.566.9749.76
CNTYCentury Casinos Inc20200312A105.3108.5850.1165.4558.4843.13
CNXCNX Resources Corporation20200312A35.3915.26-0.973.916.2311.36
CNXMCNX Midstream Partners LP20200312A51.8227.9-3.89-2.7631.7830.66
CNXNPC Connection Inc20200312A83.5537.719.8720.7217.8216.98
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200312ETF87.9677.3547.3851.3529.9625.99
CNYAiShares MSCI China A ETF20200312ETF68.7446.1128.59-8.4417.5254.55
COGlobal Cord Blood Corporation20200312A91.6268.3534.743.133.6525.25
COCPCocrystal Pharma, Inc. Common Stock20200312A116.87139.1284.31107.1554.8231.97
CODACoda Octopus Group, Inc. Common stock20200312A173.19128.3948.8255.0879.5773.31
CODICompass Diversified Holdings Shares of Beneficial Interest20200312A45.0525.5215.6116.069.919.46
CODXCo-Diagnostics, Inc. Common Stock20200312A55.3745.4115.3123.6130.121.8
COFCapital One Financial20200312A14.467.65-2.482.2610.125.4
COFSCHOICEONE FINANCIAL20200312A222.32171.99165.84165.846.166.16
COGCabot Oil & Gas Corp.20200312A7.4513.438.057.885.45.56
COHNCohen & Company Inc20200312A519.45308.51317.48284.64-8.9723.87
COHRCoherent Inc20200312A68.9727.9813.6516.3514.3311.62
COHUCohu Inc20200312A97.4134.1822.9125.5411.278.64
COLBColumbia Banking Systems Inc20200312A40.2938.0414.3315.7923.7122.24
COLDAmericold Realty Trust20200312A38.0914.264.555.339.718.93
COLLCollegium Pharmaceutical, Inc. Common Stock20200312A56.7954.0116.220.6337.8133.38
COLMColumbia Sportswear Co20200312A30.2912.15.056.17.056
COMDirexion Auspice Broad Commodity Strategy ETF20200312ETF172.6420.99-29.9535.3950.94-14.4
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200312ETF49.2948.844.4445.434.373.38
COMMCommScope Holding Company, Inc.20200312A17.7512.230.454.2211.788.01
COMTiShares Commodities Select Strategy ETF20200312ETF52.7533.6231.6432.391.991.23
CONECyrusOne Inc Common Stock20200312A26.6713.43.044.9510.378.45
CONNConn's Inc.20200312A32.321.85.725.7116.0816.08
COOThe Cooper Companies, Inc.20200312A39.9713.724.76.598.826.93
COOPMr. Cooper Group Inc. Common Stock20200312A37.4230.3-0.914.5831.215.72
COPConocoPhillips20200312A8.78.023.064.824.973.2
COPXGlobal X Copper Miners ETF (NEW)20200312ETF201.84135.7986.9493.8748.8541.92
CORCoresite Realty Corporation20200312A31.1416.526.037.410.499.12
CORECore Mark Holding Co., Inc.20200312A78.925.377.957.4917.4217.88
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200312ETF160.3487.2368.4479.1219.428.3
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200312A142.69256.0841.9748.98214.12207.1
CORTCorcept Therapeutics Inc.20200312A38.8918.452.983.4215.4715.03
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200312A151.71155.24125.74128.4529.5126.79
COSTCostco Wholesale Corp20200312A16.167.541.773.695.783.85
COTYCOTY INC20200312A16.416.391.495.0814.9211.32
COUPCoupa Software Incorporated20200312A29.4714.314.57.629.816.69
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200312ETN180.24325.85246.86240.9678.9984.89
COWNCowen Inc. Class A Common Stock20200312A92.2392.3225.3525.9466.9766.55
COWZPacer US Cash Cows 100 ETF20200312ETF44.2732.6430.2626.912.385.73
CPCanadian Pacific Railway20200312A36.9115.192.444.3312.7410.82
CPACopa Holdings, S.A.20200312A78.8426.41-3.41.3329.8125.08
CPAHCounterpath Corp20200312A203.05133.5178.2386.9555.2846.55
CPBCampbell Soup Company20200312A12.937.013.4753.542.01
CPECallon Petroleum Company20200312A39.0241.771.6821.7840.1620.02
CPFCentral Pacific Financial Corporation20200312A62.9222.812.1116.9310.695.86
CPGCRESCENT POINT ENERGY CORP.20200312A46.1256.92-1.6121.7958.6635.12
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200312A1299.2418.34385.19392.8833.1425.46
CPHIChina Pharma Holdings, Inc.20200312A135.89224.62134.45141.9190.1782.7
CPICPI Inflation Hedged ETF20200312ETF119.3714.2114.2415.12-0.04-0.91
CPIXCumberland Pharmaceuticals Inc20200312A15321948.681948.681948.6800
CPKChesapeake Utilities20200312A78.3826.6318.4121.158.225.48
CPLGCorePoint Lodging Inc. Common Stock20200312A155.4593.3139.1249.1454.1944.16
CPLPCapital Product Partners L.P.20200312A115.6369.5334.6938.5634.8430.97
CPRICapri Holdings Limited20200312A14.089.26-3.141.8312.47.43
CPRTCopart Inc20200312A23.6412.67.155.635.456.97
CPRXCatalyst Pharmaceutical Inc.20200312A40.5235.025.7713.3329.2621.7
CPSCooper-Standard Automotive Inc.20200312A116.1432.8211.6313.1321.1919.69
CPSHCPS Technologies Corp. Common Stock20200312A413.07213.2689.8889.88123.38123.38
CPSIComputer Programs & Systems In20200312A110.4942.6311.5415.5431.0927.09
CPSSConsumer Portfolio Services20200312A878.39405.72387.39387.1718.3318.55
CPSTCapstone Turbine Corp20200312A171.94131.3395.0894.7936.2536.54
CPTCamden Property Trust20200312A25.9511.436.257.685.182.94
CPTACapitala Finance Corp.20200312A114.18163.9-20.1228.37184.02135.65
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200312A516.44497.91434.27437.3763.6460.54
CQPCheniere Energy Partners, LP20200312A68.1950.1433.2720.716.8829.45
CQQQInvesco China Technology ETF20200312ETF75.2931.0723.5725.077.56
CRCrane Company20200312A74.2532.2311.8612.5820.3819.65
CRAICRA International, Inc.20200312A148.7953.9432.5134.7521.5219.27
CRAKVanEck Vectors Oil Refiners ETF20200312ETF233.83184.91109.79109.8875.1175.03
CRBNiShares MSCI ACWI Low Carbon Target ETF20200312ETF71.6565.6149.6557.2115.968.4
CRBPCorbus Pharmaceuticals Holdings, Inc.20200312A46.7448.5523.117.3825.4631.18
CRCCalifornia Resources Corporation20200312A41.2939.2911.318.6127.9920.68
CRDACrawford & Company Class A20200312A117.6558.6346.0946.1912.5412.44
CRDBCrawford & Company Class B20200312A79.5437.5819.0920.2518.4917.33
CREECree Inc20200312A22.3610.711.393.399.327.32
CREGChina Recycling Energy Corporation Common Stock20200312A324.1324.27225.26229.6799.0194.6
CREXCREATIVE REALITIES, INC.20200312A794.25271.86107.38107.4164.48164.45
CRHMCRH Medical Corporation20200312A251.52188.9136.0957.53152.82131.38
CRICarter's Inc.20200312A23.39.433.373.886.055.54
CRISCuris Inc20200312A449.63333.66246.43246.787.2386.96
CRKComstock Resources, Inc.20200312A54.56104.014.098.23100.0795.84
CRLCharles River Laboratories International, Inc.20200312A32.4815.038.229.826.825.21
CRMsalesforce.com, inc.20200312A11.3312.593.973.98.618.69
CRMDCorMedix Inc.20200312A56.1147.66.4617.9341.1429.67
CRMTAmerica's Car Mart Inc20200312A146.2163.7235.3641.8428.3621.88
CRNCCerence Inc. Common Stock20200312A42.3919.952.919.4817.0410.47
CRNTCeragon Networks Ltd20200312A97.2385.4446.5947.1338.8538.32
CRNXCrinetics Pharmaceuticals, Inc.20200312A435.5112.2462.1968.7150.0443.53
CRONCronos Group Inc. Common Share20200312A25.3327.690.5310.127.1817.61
CROPIQ Global Agribusiness Small Cap ETF20200312ETF137.1754.6354.0253.310.611.32
CROXCrocs, Inc.20200312A28.6822.735.633.3517.119.39
CRSCarpenter Technology Corp20200312A54.44115.6270.3363.1245.2952.5
CRSACrescent Acquisition Corp Class A Common Stock20200312A190.35128.02193.22193.22-65.2-65.2
CRSPCRISPR Therapeutics AG20200312A39.5524.2223.69140.5310.22
CRTCross Timbers Royalty Trust20200312A226.27160.31105.07129.5555.2430.76
CRTXCortexyme, Inc. Common Stock20200312A313.84109.169.8273.5139.2835.59
CRUSCirrus Logic Inc20200312A34.0815.166.116.619.068.55
CRVLCorvel Corp20200312A136.4569.0444.247.3124.8421.74
CRVSCorvus Pharmaceuticals, Inc.20200312A141.4990.5671.4872.619.0817.97
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200312A18.2517.382.95.0414.4812.34
CRWSCrown Crafts Inc20200312A337.97166.39110.0797.5356.3268.86
CRYCryoLife, Inc.20200312A52.7627.814.6818.313.129.5
CSAVictoryShares US Small Cap Volatility Wtd ETF20200312ETF178.8380.0343.2645.7636.7734.27
CSBRChampions Oncology, Inc.20200312A216.71137.413.8990.14123.5147.26
CSCOCisco Systems Inc20200312A3.566.9411.666.17-4.710.78
CSDInvesco S&P Spin-Off ETF20200312ETF368.2235.52200.18206.5435.3428.98
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200312ETF32.9727.31-11.31-8.4538.6235.76
CSFLCenterState Bank Corporation Common Stock20200312A32.2838.962.0912.6636.8726.3
CSGPCoStar Group Inc20200312A37.2816.635.938.249.897.62
CSGSCSG Systems International20200312A42.8920.341.213.6519.1316.69
CSIICardiovascular Systems, Inc.20200312A54.6933.836.257.0327.5726.79
CSIQCanadian Solar, Inc.20200312A31.1255.085.796.749.2848.38
CSLTCASTLIGHT HEALTH, INC.20200312A185.39158.4284.2118.9174.2339.51
CSMProShares Large Cap Core Plus20200312ETF50.7642.8646.6769.07-3.81-26.21
CSMLIQ Chaikin U.S. Small Cap ETF20200312ETF229.66100.7897.77109.013.01-8.23
CSODCornerstone OnDemand, Inc.20200312A27.6810.975.646.535.334.44
CSPICSP Inc.20200312A814.65553.04330.17329.28222.86223.76
CSPRCasper Sleep Inc.20200312A90.3751.0331.2327.9219.823.11
CSQCalamos Strategic Total Return Fund20200312A75.1754.4839.2529.6215.2324.85
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200312A268.91312.84276.76280.2436.0832.6
CSTECaesarstone Ltd.20200312A77.3280.5311.6112.9968.9267.53
CSTLCastle Biosciences, Inc. Common Stock20200312A203.9188.3457.0264.4231.3323.92
CSTMConstellium SE Class A Ordinary shares20200312A64.319.332.823.5316.5215.82
CSTRCapStar Financial Holdings, Inc20200312A325.5664.9139.2439.6225.6725.3
CSVCarriage Services, Inc.20200312A59.6722.92-3.51-0.1626.4323.08
CSWCCapital Southwest Corp20200312A8878.8847.6450.431.2428.48
CSWICSW Industrials, Inc20200312A101.4330.915.7117.2615.213.64
CSXCSX Corporation20200312A9.086.240.693.465.552.78
CTBCooper Tire & Rubber Co.20200312A41.2517.349.279.998.077.35
CTBICommunity Trust Bancorp Inc20200312A224.8671.3751.153.4120.2617.95
CTEKCynergisTek, Inc.20200312A348.98350.68103.94104.77246.75245.91
CTGComputer Task Group, Inc.20200312A249.4154.9140.38140.614.5214.3
CTHRCharles & Colvard Ltd20200312A182.13197.95145.68145.9152.2752.04
CTIBYunhong CTI Ltd. Common Stock20200312A912.32741.71621.86619.23119.85122.48
CTICCTI BioPharma Corp. (DE) Common Stock20200312A179.7176.88177.28176.42-0.40.46
CTLCenturyLink, Inc.20200312A12.1821.44-8.33-5.329.8226.79
CTLTCATALENT, INC.20200312A22.388.445.054.653.393.79
CTMXCytomX Therapeutics, Inc.20200312A58.9846.8123.6930.3523.1216.45
CTOConsolidated-Tomoka Land Co.20200312A128.2668.1136.0842.832.0325.31
CTRAContura Energy, Inc. Common Stock20200312A160.3167.8213.6828.5154.14139.32
CTRCCentric Brands Inc. Common Stock20200312A318.99327.27203.78284.1123.4943.17
CTRECARTRUST REIT, INC.20200312A23.3511.7-1.870.813.5810.9
CTRMCastor Maritime Inc. Common Stock20200312A209.78234.1910.0213.15224.17221.04
CTRNCiti Trends, Inc.20200312A9026.8216.7416.4510.0810.37
CTSCTS Corporation20200312A81.1825.6413.5715.112.0710.54
CTSHCognizant Technology Solutions20200312A9.4212.859.0410.293.812.56
CTSOCytosorbents Corp.20200312A66.2862.65-13.7533.4576.4129.06
CTTCATCHMARK TIMBER TRUST, INC.20200312A41.8623.595.740.3117.8623.29
CTVACorteva, Inc. Common Stock20200312A42.389.21-0.832.4510.046.76
CTXRCitius Pharmaceuticals Inc. Common20200312A175.9263.22174.12179.2489.0983.97
CTXSCitrix Systems Inc20200312A16.8712.272.744.149.538.13
CUBCubic Corporation20200312A44.5918.589.211.429.387.15
CUBECubeSmart20200312A17.6120.252.321.9917.9318.26
CUBICUSTOMERS BANCORP INC20200312A59.8822.3911.87.2210.5915.18
CUECue Biopharma, Inc.20200312A92.8959.628.47-15.1131.1374.72
CUICUI Global, Inc.20200312A609.89427.92147.54118.96280.38308.96
CULPCulp, Inc.20200312A136.1473.7942.9344.430.8629.39
CUOContinental Materials Corporation20200312A746.69560.99560.99560.9900
CUREDirexion Daily Healthcare Bull 3X Shares20200312ETF46.7927.0423.8420.483.26.57
CUROCURO Group Holdings Corp.20200312A115.7847.424.8825.8522.5221.56
CUTInvesco MSCI Global Timber ETF20200312ETF99.9176.1335.3743.640.7632.53
CUTRCutera, Inc.20200312A70.9337.5915.2315.1222.3622.47
CUZCousins Properties Inc.20200312A20.8811.4910.8512.060.65-0.57
CVACovanta Holding Corporation20200312A17.8229.263.445.6625.8323.63
CVBFCVB Financial Corp20200312A11.146.89-0.81-0.037.716.92
CVCOCavco Industries Inc.20200312A13166.5640.2946.4326.1620.02
CVCYCentral Valley Community Bancorp20200312A806.67190.51182.28186.848.233.67
CVECenovus Energy Inc.20200312A39.4934.339.8810.9324.4423.38
CVEOCIVEO CORPORATION20200312A276.58102.8120.3571.01-17.5431.79
CVETCovetrus, Inc. Common Stock20200312A28.7334.226.180.7628.0433.46
CVGICommercial Vehicle Group, Inc.20200312A84.91114.5821.3133.5593.2681.03
CVGWCalavo Growers Inc20200312A59.8623.99.8412.1614.0611.74
CVICVR ENERGY, INC.20200312A38.9345.4213.5920.2531.8225.17
CVIACovia Holdings Corporation Common Stock20200312A308.73197.86131.67129.2766.1968.59
CVLTCommault Systems, Inc.20200312A33.7412.283.795.98.496.38
CVLYCodorus Valley Bancorp Inc20200312A489.11195.26154.63155.0240.6340.24
CVMCel-Sci Corporation20200312A88.11142.484.4192.0657.9950.34
CVNACarvana Co.20200312A29.8711.670.492.4110.749.26
CVRChicago Rivet & Machine Co.20200312A986.08410.2573.0673.06337.19337.19
CVSCVS HEALTH CORPORATION20200312A6.124.2-0.372.484.571.72
CVTICovenant Transportation Group, Inc.20200312A82.6951.3927.0728.3924.3323
CVUCPI Aerostructures, Inc.20200312A148.3396.9431.2237.2465.7259.69
CVVCVD Equipment Corp.20200312A153.87102.5160.1784.5342.3417.99
CVXChevron Corporation20200312A9.0515.6810.2312.15.453.59
CVYInvesco Zacks Multi-Asset Income ETF20200312ETF237.04138.5672.9668.7665.669.8
CWCurtiss-Wright Corp.20200312A46.4114.455.86.988.657.47
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200312ETF18.4824.2113.5613.2310.6811
CWBCCommunity West BanCshares20200312A1119.18596.41596.41596.4100
CWBRCohBar, Inc. Common Stock20200312A257.65417.66103.84135.34313.81282.32
CWCOConsolidated Water Co Inc20200312A118.7593.8352.5171.3241.3222.51
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200312ETF95.4861.0248.6549.0912.3711.94
CWENClearway Energy, Inc. Class C Common Stock20200312A33.8320.9911.3913.719.67.27
CWENAClearway Energy, Inc. Class A Common Stock20200312A45.1479.023.233.6775.7975.35
CWHCamping World Holdings, Inc.20200312A35.5622.027.539.7214.4912.3
CWISPDR MSCI ACWI ex-US ETF20200312ETF43.9723.8320.6321.653.212.19
CWKCushman & Wakefield plc Ordinary Shares20200312A52.2617.397.978.959.428.43
CWSAdvisorShares Focused Equity ETF20200312ETF374.17576.57461.42480.81115.1695.77
CWSTCasella Waste Systems Inc20200312A41.8631.7110.0715.2721.6416.44
CWTCalifornia Water Service20200312A81.3921.5210.3312.8311.198.68
CXDCChina XD Plastics Company Limited20200312A123.02144.6191.4792.7753.1451.84
CXOCONCHO RESOURCES INC.20200312A21.5524.2913.6812.310.6111.99
CXPCOLUMBIA PROPERTY TRUST, INC.20200312A26.089.91.532.548.367.35
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200312ETF71.1943.0313.9318.829.124.23
CXWCoreCivic, Inc.20200312A22.0112.664.017.218.655.45
CYCypress Semiconductor20200312A4.894.660.190.254.474.42
CYANCyanotech Corp20200312A1796.95767.01988.921121.89-221.91-354.88
CYBWisdomTree Chinese Yuan Strategy Fund20200312ETF186.17132.44116.69117.3915.7515.05
CYBECyberoptics Corp20200312A178.4380.842.1241.0338.6839.77
CYBRCyberArk Software Ltd.20200312A39.9621.6411.8512.389.799.05
CYCCCyclacel Pharmaceuticals, Inc20200312A213.42259.13109.21133.26149.92125.88
CYCNCyclerion Therapeutics, Inc. Common Stock20200312A162.32154.2187.5189.8566.764.36
CYDChina Yuchai International Ltd.20200312A89.1850.4337.1836.1813.2414.25
CYHCommunity Health Systems, Inc.20200312A43.0978.366.7411.8171.9266.94
CYRNCYREN Ltd.20200312A2023.814575.124457.064457.06118.06118.06
CYRXCryoPort, Inc. Common Stock20200312A56.38306.158.8423.6821.16
CYTKCytokinetics Inc.20200312A54.1132.67-5.25-3.2237.9235.9
CZNCCitizens & Northern Corporation20200312A678.5297.17251.74266.0345.4231.14
CZRCaesars Entertainment Corporation20200312A12.532.8119.8723.6512.989.23
CZWICitizens Community Bancorp, Inc.20200312A299.51609.08501.69531.87107.3977.21
CZZCosan Limited20200312A47.6841.4710.8711.130.7130.38
DDominion Energy, Inc Common Stock20200312A12.8413.76-2.11-5.9815.8619.74
DACDanaos Corporation20200312A229.9679.2153.752.7825.5126.42
DAIOData I/O Corp20200312A355.52260.95250.62261.5310.33-0.57
DAKTDaktronics Inc20200312A42.6141.741.854.139.8937.64
DALDelta Air Lines, Inc.20200312A5.8916.999.811.457.225.57
DALIFirst Trust DorseyWright DALI 1 ETF20200312ETF56.8167.23150.31167.416.92-0.17
DALTAnfield Capital Diversified Alternatives ETF20200312ETF126.0777.3275.4375.641.891.68
DANDana Incorporated20200312A50.0421.20.961.9620.2519.24
DARDARLING INGREDIENTS INC.20200312A26.47.671.222.376.455.3
DAREDare Bioscience, Inc. Common Stock20200312A259.27509.78383.82386.03125.96123.75
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200312ETN92.3861.9860.8960.921.091.06
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200312ETF95.41108.05106.6594.491.413.56
DAXGlobal X Funds Global X DAX Germany ETF20200312ETF109.1766.7824.6525.7342.1441.05
DBDeutsche Bank Aktiengesellschaft20200312A17.8915.293.375.1111.9710.16
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200312ETF121.5475.9863.9462.8212.0413.16
DBDDiebold Nixdorf Incorporated20200312A57.2928.81.665.4627.1323.35
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200312ETF34.5713.3210.1410.313.173.01
DBEHiM DBi Hedge Strategy ETF20200312ETF81.18131.829.2879.5102.5252.3
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200312ETF305.99206.43176.63185.229.7921.23
DBEUXtrackers MSCI Europe Hedged Equity ETF20200312ETF57.1547.4946.9743.370.534.12
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200312ETF61.3935.227.338.397.9-3.19
DBGRXtrackers MSCI Germany Hedged Equity ETF20200312ETF112.8120.4-30.33-16.0350.7436.43
DBIDesigner Brands Inc.20200312A23.716.885.997.2310.899.65
DBJPXtrackers MSCI Japan Hedged Equity ETF20200312ETF70.7238.732.5934.256.114.45
DBMFiM DBi Managed Futures Strategy ETF20200312ETF91.1768.0740.2248.0527.8520.02
DBVTDBV Technologies S.A.20200312A36.2533.0325.8919.047.1614.02
DBXDropbox, Inc. Class A20200312A10.6513.753.991.819.7811.96
DCARDropCar, Inc. Common Stock20200312A487.09607.77437.69456.07170.08151.7
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200312ETN109.3363.027474.41-10.98-11.39
DCIDonaldson Company, Inc.20200312A33.2911.83.565.38.256.51
DCODucommun Incorporated20200312A99.6240.6719.9122.9620.7617.71
DCOMDime Community Bancshares20200312A80.4545.799.6410.2336.1635.57
DCPDCP Midstream, LP20200312A66.8850.985.336.8545.6544.13
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200312A41.7218.35.577.4212.7310.89
DDDuPont de Nemours, Inc. Common Stock20200312A11.2410.817.324.493.496.33
DDD3D Systems Corp20200312A34.9925.712.121.7723.6123.98
DDGProshares Short Oil & Gas20200312ETF194.07122.35101.37112.2420.9810.11
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200312ETF44.7178.1884.3485.38-6.16-7.2
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200312ETF177.13103.0886.3783.5316.7119.55
DDMProShares Ultra Dow3020200312ETF23.3418.374.8110.1813.568.19
DDOGDatadog, Inc. Class A Common Stock20200312A25.5820.4111.736.128.6714.29
DDSDillards Inc.20200312A81.5919.744.836.6314.9113.11
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200312ETF121.7665.263.6266.651.58-1.45
DEDeere & Company20200312A20.3112.96-0.825.2513.777.71
DEAEasterly Government Properties, Inc.20200312A1715.46.067.029.358.41
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200312A45.8236.3124.2229.0612.097.26
DECKDeckers Outdoor Corp20200312A35.7119.457.629.5711.839.89
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200312ETF212.44111.1993.92106.3117.274.88
DEFInvesco Defensive Equity ETF20200312ETF200.3119.61117.37117.082.242.53
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200312ETF147.8954.6434.0355.2920.61-0.65
DEIDouglas Emmett, Inc.20200312A20.367.751.812.75.945.05
DELLDell Technologies Inc.20200312A12.9672.873.624.143.38
DEMWisdomTree Emerging Markets High Dividend Fund20200312ETF44.892318.6419.744.363.27
DENNDENNY'S CORP20200312A29.519.469.528.259.9411.22
DESWisdomTree U.S. SmallCap Dividend Fund20200312ETF52.7560.0431.7436.1428.323.91
DESPDespegar.com, Corp.20200312A92.9326.7210.9211.2215.815.5
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200312ETN188.4349.4444.6133.044.8216.39
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200312ETF118.8552.424746.645.425.78
DEWWisdomTree Global High Dividend Fund20200312ETF130.87169.0275.5688.7993.4780.23
DFEWisdomTree Europe SmallCap Dividend Fund20200312ETF3721.069.6110.9511.4510.11
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200312ETF188.55137.94130.34135.717.592.22
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200312ETF93.88294.2389.97156.23204.26138
DFFNDIFFUSION PHARMACEUTICALS INC20200312A199.49224.46145.79136.4578.6788.01
DFINDonnelley Financial Solutions, Inc.20200312A69.6651.6220.9721.6230.6530
DFJWisdomTree Japan SmallCap Dividend Fund20200312ETF64.1934.0417.4926.5716.557.47
DFNDReality Shares DIVCON Dividend Defender ETF20200312ETF358.89333.28242.39251.5690.8981.72
DFNLDavis Select Financial ETF20200312ETF122.02117.76127.29156.28-9.52-38.51
DFSDiscover Financial Services20200312A15.9544.6230.7729.6313.8514.99
DGDollar General Corp.20200312A15.498.383.183.95.024.34
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200312ETN42.7220.596.638.0313.5712.16
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200312ETN81.4438.2633.0938.535.16-0.27
DGICADonegal Group Inc20200312A196.23123.42103.4104.3520.0119.07
DGICBDonegal Group Inc20200312A1713.31067.43567.97567.97499.46499.46
DGIIDigi International Inc20200312A64.3338.5421.2622.6317.2815.91
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200312ETF40.2719.729.0911.5110.648.22
DGLYDigital Ally, Inc. Common Stock20200312A371.46347.9320.23315.2827.6632.61
DGPDB Gold Double Long ETN due February 15, 203820200312ETN90.3750.284138.579.2811.72
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200312ETF182.49189.6130.54131.0859.0558.52
DGROiShares Core Dividend Growth ETF20200312ETF19.0347.926.7126.3821.1921.57
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200312ETF163.52133.55128.02130.685.532.87
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200312ETF27.8725.328.9215.7316.49.59
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200312ETF58.7235.1433.0435.152.1-0.01
DGXQuest Diagnostics Inc.20200312A32.419.313.034.086.285.23
DGZDB Gold Short ETN due February 15, 203820200312ETN471.56159.51175.03176.34-15.52-16.83
DHID.R. Horton Inc.20200312A11.658.53-0.950.759.497.78
DHRDanaher Corporation20200312A17.5313.065.783.527.299.55
DHSWisdomTree U.S. High Dividend Fund20200312ETF35.5943.467.736.8835.7336.58
DHTDHT HOLDINGS, INC.20200312A17.3620.054.942.2615.1217.79
DHXDHI Group, Inc.20200312A76.4743.5522.5426.4721.0117.08
DIASPDR Dow Jones Industrial Average ETF Trust20200312ETF5.2175.6174.7674.420.871.21
DIALColumbia Diversified Fixed Income Allocation ETF20200312ETF31.7630.6228.7628.251.862.37
DIETDefiance Next Gen Food and Agriculture ETF20200312ETF277.77158.62200.73169.22-42.11-10.61
DIGProShares Ultra Oil & Gas20200312ETF34.3953.0538.341.9614.7511.1
DIMWisdomTree International MidCap Dividend Fund20200312ETF54.3326.0517.5918.778.467.27
DINDine Brands Global, Inc.20200312A43.5525.265.2313.0120.0412.28
DINTDavis Select International ETF20200312ETF165.04112.06111.96111.690.10.37
DIODDiodes Inc20200312A44.1921.794.347.817.4513.99
DISThe Walt Disney Company20200312A6.036.94-4.93-3.8711.8710.81
DISCADiscovery, Inc. Series A Common Stock20200312A9.9310.2-2.42-1.4612.6311.67
DISCBDiscovery, Inc. Series B Common Stock20200312A906.8374.6274.6274.6200
DISCKDiscovery, Inc. Series C Common Stock20200312A13.049.037.116.921.932.11
DISHDISH Network Corp.20200312A14.359.374.194.375.185
DITAMCON Distributing Co.20200312A525.73308.25308.25308.2500
DIVGlobal X SuperDividend U.S. ETF20200312ETF75.17106.5866.7198.4239.868.16
DIVAAGFiQ Hedged Dividend Income Fund20200312ETF194.73301.82197.43180.26104.38121.55
DIVBiShares U.S. Dividend and Buyback ETF20200312ETF72.67130.117.2516.11112.85113.99
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200312ETN859.93884.38-579.43-504.31463.811388.68
DIVOAmplify CWP Enhanced Dividend Income ETF20200312ETF164.81141.93132.53125.819.416.11
DIVYReality Shares DIVS ETF20200312ETF1054.21565.12521.4522.5343.7242.59
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200312ETN117.0839.4234.4934.494.934.93
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200312ETN99.529.8346.4634.24-16.63-4.41
DJCODaily Journal Corp20200312A4.6797.1368.2579.5729.3517.56
DJDInvesco Dow Jones Industrial Average Dividend ETF20200312ETF229.45115.0588.9565.4426.149.61
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200312ETN35.9332.9325.2726.367.666.57
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200312ETN390.1857.473.08-17.9-15.6875.3
DKDelek US Holdings, Inc.20200312A44.5414.62-0.793.8615.4110.77
DKLDELEK LOGISTICS PARTNERS, LP20200312A262178.6225.5161.85153.71117.28
DKSDick's Sporting Goods, Inc.20200312A12.8711.968.942.353.029.61
DLADelta Apparel Inc.20200312A487.76330.94149.96247.99180.9882.95
DLBDolby Laboratories, Inc.Class A20200312A22.7511.321.85.259.526.09
DLHCDLH Holdings Corp.20200312A497.52439.88247.87317.05192.01122.82
DLNWisdomTree U.S. LargeCap Dividend Fund20200312ETF36.8530.326.6228.543.571.77
DLNGDYNAGAS LNG PARNERS LP20200312A240.53263.4781.1521.63182.32241.84
DLPHDelphi Technologies PLC Ordinary Shares20200312A38.8620.9810.4711.710.599.29
DLPNDolphin Entertainment, Inc.20200312A1298.631508.881014.521072.96494.36435.91
DLRDigital Realty Trust, Inc.20200312A10.659.463.535.135.934.33
DLSWisdomTree International SmallCap Dividend Fund20200312ETF37.9328.4932.4823.97-44.52
DLTHDuluth Holdings Inc. Class B Common Stock20200312A36.849.5130.2230.4919.2919.02
DLTRDollar Tree Inc.20200312A15.079.713.053.016.666.71
DLXDeluxe Corporation20200312A44.9116.565.396.6611.179.9
DMACDiaMedica Therapeutics Inc. Common Stock20200312A245.01198.0879.6974.61118.39123.47
DMDVAAM S& P Developed Markets High Dividend Value ETF20200312ETF913.82408.35175.21175.21233.13233.13
DMLPDorchester Minerals LP20200312A120.12103.1824.6624.4778.5278.71
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200312A272.75265.55222.85222.9542.6942.6
DMRCDigimarc Corporation20200312A117.0151.0521.4324.4729.6226.58
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200312ETF170.48148.1113.31148.11134.80
DMRIDeltaShares S&P International Managed Risk ETF20200312ETF575.02661412.88406.15248.12254.85
DMRLDeltaShares S&P 500 Managed Risk ETF20200312ETF343.26173.7373.94103.4199.7948.82
DMRMDeltaShares S&P 400 Managed Risk ETF20200312ETF558.2131.09131.09131.0900
DMRSDeltaShares S&P 600 Managed Risk ETF20200312ETF328.6451.8665.2885.99-13.41-34.13
DMTKDermTech, Inc. Common Stock20200312A212.87169.3492.94119.7576.449.59
DNKNDunkin' Brands Group, Inc.20200312A18.078.743.123.585.615.15
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200312ETF76.5188.5544.0453.0544.5135.5
DNLIDenali Therapeutics Inc. Common Stock20200312A65.9130.716.6418.4914.0612.21
DNNDenison Mines Corp20200312A208.23244.3593.7297.19150.63147.16
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200312ETF214.3280.9683.7182.92-2.75-1.96
DNOWNOW INC.20200312A2814.74.135.710.579
DNRDenbury Resources, Inc.20200312A35.3226.55-7.827.734.5419.09
DODiamond Offshore Drilling20200312A70.0769.47.7215.9861.6853.42
DOCPHYSICIANS REALTY TRUST20200312A12.4227.8432.318.15-4.429.75
DOCUDocuSign, Inc. Common Stock20200312A26.7924.3421.6914.472.649.87
DOGProShares Short Dow3020200312ETF8.3812.635.227.277.45.36
DOGSArrow Dogs of the World ETF20200312ETF629.33537.01538.43535.59-1.421.42
DOGZDogness (International) Corporation Class A Common Stock20200312A257.52155.53135.1135.120.4320.43
DOLWisdomTree International LargeCap Dividend Fund20200312ETF36.8128.5422.34246.24.54
DOMODomo, Inc. Class B Common Stock20200312A62.1740.8214.9117.1125.9123.71
DONWisdomTree U.S. MidCap Dividend Fund20200312ETF40.9528.7820.3423.628.435.16
DOOWisdomTree international Dividend Ex-Financials Fund20200312ETF71.2831.9329.2733.932.67-1.99
DOOOBRP Inc. Common Subordinate Voting Shares20200312A38.6221.7-5.93-1.3627.6323.06
DOORMASONITE INTERNATIONAL CORP20200312A63.417.588.638.548.969.05
DORMDorman Products, Inc. New20200312A72.4130.2113.0215.7417.1914.48
DOVDover Corporation20200312A25.5311.383.95.897.495.49
DOWDow Inc.20200312A10.6110.12-1.320.9611.459.17
DOXAmdocs Limited20200312A25.1310.031.963.428.076.61
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200312A78.2582.7259.6659.6623.0523.05
DPSTDirexion Daily Regional Banks Bull 3X Shares20200312ETF154.81118.97115.68123.653.29-4.68
DPWDPW Holdings, Inc.20200312A236.06466.99305.95301.92161.04165.06
DPZDomino's Pizza Inc.20200312A30.4723.419.9611.8713.4411.53
DRADDigirad Corporation20200312A299.94208.82179.65172.2429.1736.58
DREDuke Realty Corp.20200312A10.7111.312.443.28.888.13
DRHDiamondRock Hospitality Company20200312A24.4816.43-0.432.2316.8414.19
DRIDarden Restaurants, Inc.20200312A23.9922.999.1911.0813.811.93
DRIODarioHealth Corp. Common Stock20200312A666.08218.783.7583.75134.95134.95
DRIVGlobal X Autonomous & Electric Vehicles ETF20200312ETF87.2898.3112.2734.686.0463.71
DRNDirexion Daily Real Estate Bull 3X20200312ETF346.77235.98249.42238.86-13.44-2.88
DRNADicerna Pharmaceuticals, Inc.20200312A42.5116.21-11.54-10.2227.7526.43
DRQDril-Quip, Inc.20200312A95.617.163.415.513.7611.66
DRRMarket Vectors Double Short Euro ETN20200312ETN
DRRXDurect Corp20200312A76.8275.841.5444.5934.2631.21
DRSKAptus Defined Risk ETF20200312ETF114.9384.6883.6683.651.031.03
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200312A921.03494.27336.35356.29157.93137.98
DRVDirexion Daily Real Estate Bear 3X Shares20200312ETF125.05116.667.8694.7448.7421.86
DRWWisdomTree Global ex-US Real Estate Fund20200312ETF98.63100.2742.4691.5157.828.76
DSDrive Shack Inc.20200312A108.66104.365.9774.238.3330.09
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200312A74.08158.2187.9393.2870.2864.93
DSGXDescartes Systems Group Inc20200312A34.8320.56-1.71-2.3822.2722.93
DSIiShares MSCI KLD 400 Social ETF20200312ETF27.6473.444.9358.7928.4714.69
DSKEDaseke, Inc. Common Stock20200312A97.63143.8652.656.5491.2687.32
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200312ETF46.8329.1417.8519.2911.299.85
DSPGDSP Group Inc20200312A52.3426.9110.1914.0316.7112.87
DSSDocument Security Systems, Inc.20200312A153.23170.7871.94122.6299.0248.27
DSSIDiamond S Shipping Inc. Common Shares20200312A88.7145.6627.2830.118.3815.56
DSTLDistillate U.S. Fundamental Stability & Value ETF20200312ETF79.112940.3834.48-11.38-5.48
DSWLDeswell Industries Inc20200312A517.76510.55510.61510.61-0.06-0.06
DTDynatrace, Inc.20200312A39.4616.835.878.9110.967.89
DTDWisdomTree U.S. Total Dividend Fund20200312ETF31.2126.1920.4223.625.772.57
DTEDTE Energy Company20200312A23.5724.94-1.59-3.2226.5328.16
DTEADAVIDsTEA Inc. Common Stock20200312A517.83339.83253.72261.186.1178.73
DTECALPS Disruptive Technologies ETF20200312ETF260.53294.71285.83285.568.889.15
DTHWisdomTree International High Dividend Fund20200312ETF50.4527.6631.1822.33-3.525.33
DTILPrecision BioSciences, Inc. Common Stock20200312A92.2341.0719.0325.2322.0615.85
DTNWisdomTree U.S. Dividend ex-Financials Fund20200312ETF42.79114.5894.6665.9819.9248.6
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200312ETN160.18111.55119.97117.16-8.44-5.62
DTSSDatasea Inc. Common Stock20200312A553.14591.45591.45591.4500
DTULiPath US Treasury 2-year Bull ETN20200312ETF575.15577.12577.12577.1200
DTYLiPath US Treasury 10-year Bull ETN20200312ETF143.49183.76148.83148.8334.9234.92
DUKDuke Energy Corporation20200312A12.1911.0222.357.17-11.333.65
DUOTDuos Technologies Group, Inc. Common Stock20200312A1741.56489532.03532.03-43.04-43.04
DURAVanEck Vectors Morningstar Durable Dividend ETF20200312ETF160.08156.13127.54136.7828.5919.35
DUSADavis Select U.S. Equity ETF20200312ETF108.1282.1275.5280.726.61.41
DUSLDirexion Daily Industrials Bull 3X Shares20200312ETF277.66320.27295.36294.2524.9126.02
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200312ETF1650.0140.1539.649.9310.47
DVADaVita Inc.20200312A19.7411.242.341.918.99.32
DVAXDynavax Technologies Corporation20200312A59.6548.6527.5927.1621.0721.5
DVDDover Motorsports20200312A277.66105.0688.6890.216.3914.87
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200312ETF152.3540.6540.3437.770.312.89
DVNDevon Energy Corporation20200312A16.6516.333.784.6612.5511.69
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200312ETF28.9557.2656.855.260.462
DVOPSource Dividend Opportunity ETF20200312ETF760.27
DVPDeep Value ETF20200312ETF127.5957.9261.8862.21-3.97-4.3
DVYiShares Select Dividend ETF20200312ETF14.2235.28-2.6832.5137.962.77
DVYAiShares Asia/Pacific Dividend ETF20200312ETF122.3152.32140.01139.4312.3112.89
DVYEiShares Emerging Markets Dividend ETF20200312ETF50.5230.6112.4627.1218.23.49
DWATArrow Investments Trust Arrow DWA Tactical ETF20200312ETF511.3400000
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200312ETF131.94306.6301.29301.95.34.7
DWCRArrow DWA Country Rotation ETF20200312ETF701.7
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200312ETF126.62224.73220218.864.735.87
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200312ETF86.8677.3769.0669.188.328.19
DWLDDavis Select Worldwide ETF20200312ETF85.7962.158.9557.623.154.48
DWMWisdomTree International Equity Fund20200312ETF41.0227.7320.3621.427.376.31
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200312ETF534.41278.83278.83278.8300
DWMFWisdomTree International Multifactor Fund20200312ETF143.9961.8613.82101.3148.04-39.45
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200312ETF183.62241.11231.71237.029.44.09
DWSHAdvisorShares Dorsey Wright Short ETF20200312ETF126.08126.2135.18131-8.98-4.8
DWSNDawson Geophysical Company New Common Stock20200312A358.01231.83172.61189.9859.2241.85
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200312ETF161.29273.72273.72273.7200
DWXSPDR S&P International Dividend ETF20200312ETF63.0544.1125.1934.6218.919.48
DXDynex Capital, Inc.20200312A28.2933.664.024.7729.6428.89
DXCDXC Technology Company20200312A15.317.752.272.815.484.94
DXCMDexCom, Inc.20200312A39.7320.9910.6412.3610.138.46
DXDProShares UltraShort Dow 3020200312ETF19.6820.068.3711.4211.78.64
DXGEWisdomTree Germany Hedged Equity Fund20200312ETF102.5767.7760.5761.017.26.76
DXJWisdomTree Japan Hedged Equity Fund20200312ETF19.6211.837.748.624.093.21
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200312ETF133.6735.6225.8925.419.7310.21
DXLGDestination XL Group, Inc.20200312A630.63665.24133.27195.1531.98470.15
DXPEDXP Enterprises Inc20200312A114.6253.5317.7620.6335.7732.9
DXYNDixie Group Inc20200312A650.24595.14370.23412.8224.91182.34
DYDycom Industries, Inc.20200312A35.314.05-1.791.7315.8412.32
DYAIDyadic International, Inc.20200312A121.591.6752.255.3839.4736.29
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200312ETF98.9346.4438.2839.018.167.43
DYNFBlackRock U.S. Equity Factor Rotation ETF20200312ETF64.58143.14125.37138.6917.774.45
DYNTDynatronics Corp20200312A211.61189.21105.18124.8384.0364.38
DZKDirexion Daily Developed Markets Bull 3x Shares20200312ETF95.11104.39-11.2460.27115.6544.13
DZSIDASAN Zhone Solutions, Inc20200312A361.5105.974.9975.7330.9130.17
DZZDB Gold Double Short ETN due February 15, 203820200312ETN344.56259.36243.82244.6915.5414.67
EAElectronic Arts Inc20200312A13.487.052.370.954.686.1
EAFGrafTech International Ltd.20200312A20.8237.0315.2614.321.8822.8
EAGGiShares ESG US Aggregate Bond ETF20200312ETF19.0227.76-58.6411.0286.4116.74
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200312A97.6375.3939.850.5535.5924.84
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200312A177.89277.05187.33187.389.7289.75
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200312ETF60.8548.7446.3546.742.392
EASIAmplify EASI Tactical Growth ETF20200312ETF84.731.4644.7734.23-13.32-2.77
EASTEASTSIDE DISTILLING , INC.20200312A913.741087.57858.77909.62228.8177.95
EATBrinker International, Inc.20200312A33.0716.35-2.970.2819.3116.06
EBEventbrite, Inc. Class A Common Stock20200312A45.0941.0921.4820.6819.6120.43
EBAYeBay Inc20200312A4.694.31-1.65-0.765.965.07
EBFEnnis, Inc.20200312A45.3733.4618.2221.0615.2412.4
EBIXEbix Inc20200312A47.9725.6612.0815.7113.589.95
EBIZGlobal X E-commerce ETF20200312ETF76.3846.2958.3951.4-12.1-5.11
EBMTEagle Bancorp Montana, Inc20200312A242.1285.4735.0245.4850.4539.99
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200312ETF48.49166.63165.71165.910.920.72
EBSEmergent Biosolutions, Inc.20200312A58.8633.26.199.327.0123.9
EBSBMeridian Bancorp, Inc.20200312A52.2425.9713.1715.612.810.36
EBTCEnterprise Bancorp Inc.20200312A503.04245.52219.67229.0625.8516.46
ECHiShares MSCI Chile ETF20200312ETF70.1632.2120.9627.1811.255.03
ECHOEcho Global Logistics, Inc.20200312A59.3233.9211.211.2822.7222.63
ECLEcolab, Inc.20200312A23.4816.770.847.1215.939.66
ECLNFirst Trust EIP Carbon Impact ETF20200312ETF84.3329.825.8123.883.995.92
ECNSiShares MSCI China Small-Cap ETF20200312ETF211.66117.3190.5494.8726.7722.44
ECOLUS Ecology, Inc.20200312A56.8719.789.6110.4510.189.34
ECOMCHANNELADVISOR CORPORATION20200312A77.2343.776.899.2836.8934.49
ECONColumbia Emerging Markets Consumer ETF20200312ETF87.47172.09174.41173.65-2.32-1.56
ECORelectroCore, Inc. Common Stock20200312A393.99280.3123.57121.98156.73158.32
ECOWPacer Emerging Markets Cash Cows 100 ETF20200312ETF146.9538.8253.674.03-14.78-35.21
ECOZTrueMark ESG Active Opportunities ETF20200312ETF1215.79310.07176.77310.07133.30
ECPGEncore Capital Group, Inc.20200312A46.2316.175.536.210.659.97
ECTECA Marcellus Trust 1 Interest20200312A588.67589.76495.24495.2494.5294.52
EDConsolidated Edison, Inc.20200312A20.0111.492.573.548.917.94
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200312ETF37.4928.7621.8520.926.917.86
EDENiShares MSCI Denmark ETF20200312ETF187.08131.33131.47131.51-0.14-0.18
EDITEditas Medicine, Inc. Common Stock20200312A33.4230.7222.1515.218.5915.53
EDIVSPDR S&P Emerging Markets Dividend ETF20200312ETF113.1105.88106.96123.54-1.08-17.66
EDNTEdison Nation, Inc. Common Stock20200312A331.43694.28607.32606.8586.9687.44
EDOGALPS Emerging Sector Dividend Dogs ETF20200312ETF166.84143.71156.83128.92-13.1214.79
EDOWFirst Trust Dow 30 Equal Weight ETF20200312ETF81.38103.2384.1386.9719.116.26
EDRYEuroDry Ltd. Common Shares20200312A1358.14508.74508.74508.7400
EDSAEdesa Biotech, Inc. Common Shares20200312A230.91244.62214.78189.0929.8455.53
EDUCEducational Development Corp20200312A796.81563.65199.08199.99364.57363.66
EDVVanguard World Funds Extended Duration ETF20200312ETF46.4539.0134.1833.874.845.14
EDZDirexion Daily Emerging Markets Bear 3x Shares20200312ETF19.0211.5912.359.07-0.762.52
EEEl Paso Electric Company20200312A7.754.540.951.923.592.62
EEFTEuronet Worldwide Inc20200312A19.7894.295.184.713.83
EELVInvesco S&P Emerging Markets Low Volatility ETF20200312ETF95.3574.282.7181.69-8.51-7.5
EEMiShares MSCI Emerging Markets ETF20200312ETF36.634.34.72.351.95
EEMAiShares MSCI Emerging Markets Asia ETF20200312ETF139.5551.073336.8618.0714.21
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200312ETF310.6995.16131.2398.49-36.07-3.32
EEMOInvesco S&P Emerging Markets Momentum ETF20200312ETF263.5595.05104.42103.01-9.36-7.96
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200312ETF173.5591.1984.686.846.584.34
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200312ETF15.9612.689.549.523.143.16
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200312ETF76.2649.513149.4718.510.04
EESWisdomTree U.S. SmallCap Fund20200312ETF81.973.6669.374.754.37-1.09
EETProShares Ultra MSCI Emerging Markets20200312ETF338.12247.34227.32234.2420.0213.1
EEVProShares Trust UltraShort MSCI Emerging Markets20200312ETF27.162.3943.0545.919.3416.5
EEXEmerald Holding, Inc.20200312A94.33112.325.4846.53106.8465.82
EFAiShares MSCI EAFE ETF20200312ETF2.423.721.31.822.431.92
EFADProShares MSCI EAFE Dividend Growers ETF20200312ETF82.13174.69124.09128.8550.645.84
EFASGlobal X MSCI SuperDividend EAFE ETF20200312ETF118.64146.89146.09143.730.83.16
EFAViShares Edge MSCI Min Vol EAFE ETF20200312ETF20.1322.0411.9113.5610.148.48
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200312ETF85.7490.0390.0888.57-0.051.46
EFCEllington Financial Inc. Common Stock20200312A38.9222.889.9318.0812.964.85
EFGiShares MSCI EAFE Growth ETF20200312ETF42.3524.4118.9121.725.52.69
EFNLiShares MSCI Finland ETF20200312ETF219.44178.48178.93178.92-0.45-0.44
EFOIEnergy Focus, Inc.20200312A395.46878.73688.52699.02190.21179.71
EFSCEnterprise Financial Services Corporation20200312A71.9333.8922.122.7311.811.17
EFUProShares Trust UltraShort MSCI EAFE20200312ETF40.4673.7825.8456.3247.9417.47
EFViShares MSCI EAFE Value ETF20200312ETF16.969.997.648.542.351.45
EFXEquifax, Incorporated20200312A25.0710.84.926.415.874.39
EFZProShares Trust Short MSCI EAFE20200312ETF19.3666.510.0719.7656.4346.74
EGANeGain Corporation20200312A87.0749.118.8424.1130.2624.99
EGBNEagle Bancorp Inc20200312A44.0330.8610.5311.7320.3319.12
EGHT8x8, Inc. Common Stock20200312A20.2712.35-11.980.4124.3311.94
EGLEEagle Bulk Shipping Inc.20200312A60.3246.2725.0930.6621.1815.62
EGOEldorado Gold Corporation20200312A19.2821.75164.525.7717.28
EGOVNIC Inc20200312A47.0615.996.385.59.6110.49
EGPEastGroup Properties Inc.20200312A32.3215.919.1710.266.735.65
EGPTVanEck Vectors Egypt Index ETF20200312ETF722.22473.19450.38455.2622.8117.93
EGRXEagle Pharmaceuticals, Inc.20200312A62.524.1410.4611.5313.6812.61
EGYVaalco Energy, Inc.20200312A188.0799.1358.8355.9340.343.2
EHCEncompass Health Corporation Common Stock20200312A27.61810.6212.087.375.92
EHTHeHealth, Inc.20200312A75.5530.2317.4317.7112.7912.48
EIDOiShares MSCI Indonesia ETF20200312ETF9.88.531.271.757.316.97
EIDXEidos Therapeutics, Inc. Common Stock20200312A268.8873.559.8360.7713.6712.74
EIGEmployers Holdings, Inc.20200312A68.7227.0612.071314.9914.06
EIGIEndurance International Group Holdings, Inc.20200312A49.2295.18-40.58-38.68135.76133.85
EIGREiger BioPharmaceuticals, Inc.20200312A98.07199.9611.5416.25188.42183.71
EINCVanEck Vectors Energy Income ETF20200312ETF442.04428.3395.97388.0932.3340.21
EIRLiShares MSCI Ireland ETF20200312ETF396.59396.16305.13264.1591.03132.02
EISiShares MSCI Israel ETF20200312ETF107.581.2675.0477.056.214.2
EIXEdison International20200312A17.968.297.227.281.071.02
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200312ETF282.64119.2277.6661.2141.5658.01
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200312ETF119.6867.5667.2366.540.331.01
EKARIdeanomics NextGen Vehicles and Technology ETF20200312ETF201.2158.4366.41169.8192.02-11.38
EKSOEkso Bionics Holdings, Inc. Common Stock20200312A242.63229.18110.32143.74118.8685.44
ELThe Estee Lauder Companies Inc. Class A20200312A20.2214.8910.588.164.316.74
ELAEnvela Corporation20200312A171.58261.89171.89179.29082.7
ELANElanco Animal Health Incorporated Common Stock20200312A33.1123.4710.1510.5613.3512.95
ELDWisdomTree Emerging Markets Local Debt Fund20200312ETF507.26231199.14207.9631.8623.05
ELFe.l.f. Beauty, Inc.20200312A33.8619.020.855.4918.1713.53
ELGXEndologix Inc20200312A413.04398.95220.31236.87178.64162.07
ELLOEllomay Capital LTD20200312A730.12699.67362.41392.07337.26307.6
ELMDElectromed, Inc.20200312A323.45386.1163.05230.96223.05155.14
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200312A352.46177.21151.66157.6425.5519.57
ELSEquity Lifestyle Properties, Inc.20200312A38.5419.537.369.1112.1710.42
ELSEElectro-Sensors Inc20200312A757.5309.79161.47161.47148.32148.32
ELTKEltek Ltd20200312A173.35492.36103.53103.34388.83389.02
ELVTElevate Credit, Inc.20200312A62.6746.120.6710.6145.4535.51
ELYCallaway Golf Company20200312A28.649.2430.9230.7318.3419.05
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200312ETF978.281265.61265.61265.600
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200312ETF4.2512.8310.1110.692.782.19
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200312ETF261.96231.93201.39201.4430.5330.48
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200312ETF173.4155.34-92.12-26.17147.4581.51
EMCFEmclaire Financial Corp20200312A1764.05394.55394.55394.5500
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200312ETF100.9274.0968.9563.545.1410.55
EMEEMCOR Group, Inc.20200312A37.3714.935.086.989.857.94
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200312ETF170.8579.781.8686.59-2.16-6.89
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200312ETF69.3676.4470.3872.956.063.48
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200312ETF156.78120.84115.47117.515.373.33
EMIFiShares Emerging Markets Infrastructure ETF20200312ETF428.28156.89115.45116.9241.4439.97
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200312ETF406.47290.44563.53563.5-273.1-273.07
EMKREmcore Corp20200312A186.69188.29164.87165.1623.4323.14
EMLEastern Company20200312A803.72305.92289.45298.216.477.72
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200312ETF14.1614.612.2212.632.452.04
EMLPFirst Trust North American Energy Infrastructure Fund20200312ETF47.0638.7822.3632.3616.426.43
EMMFWisdomTree Emerging Markets Multifactor Fund20200312ETF284.65360.27311.23282.7349.0477.53
EMMSEmmis Communications Corp20200312A370.86234.22179.98187.354.2546.92
EMNEastman Chemical Company20200312A25.6654.6832.1232.3222.6122.42
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200312ETF27.810.4310.4210.4300
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200312A133.8281.5727.9645.7253.6135.85
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200312ETF78.848.7843.2537.115.5311.67
EMREmerson Electric Co.20200312A11.348.413.276.635.141.78
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200312ETF166.9377.0579.9177.12-2.86-0.07
EMSHProShares Short Term USD Emerging Markets Bond ETF20200312ETF181.75106.19101.17101.15.095.09
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200312ETF130.2396.3585.29102.1611.06-5.81
EMTYProShares Decline of the Retail Store ETF20200312ETF86.89184.3517.7660.45166.59123.89
EMXEMX Royalty Corporation20200312A269.86161.83129.77126.8932.6635.54
EMXCiShares MSCI Emerging Markets ex China ETF20200312ETF133.6657.150.847.976.39.13
ENBEnbridge, Inc20200312A6.2429.316.6816.7722.6312.6
ENBLENABLE MIDSTREAM PARTNERS, LP20200312A41.2929.118.2311.7920.9117.33
ENDPEndo International plc20200312A29.8335.9425.0219.3710.9316.58
ENFRAlerian Energy Infrastructure ETF20200312ETF281.89211204.99204.346.026.66
ENGENGlobal Corp20200312A365.97356.1986.7489.84269.45266.35
ENLCENLINK MIDSTREAM, LLC20200312A66.0754.2141.4644.612.749.59
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200312A131.7697.3867.0968.1630.2929.23
ENOBEnochian Biosciences Inc. Common Shares20200312A808.13575.29590.49594.27-15.2-18.98
ENORiShares MSCI Norway ETF20200312ETF167.34111.2494.3894.4216.8616.82
ENPHEnphase Energy, Inc.20200312A22.4616.2316.26.720.039.51
ENREnergizer Holdings, Inc20200312A32.2210.350.533.49.826.95
ENSEnerSys, Inc.20200312A37.6316.855.656.4111.210.45
ENSGThe Ensign Group, Inc.20200312A6014.974.215.9110.779.06
ENSVEnservco Corp.20200312A122.51291.04226.83240.6764.2150.37
ENTGlobal Eagle Entertainment Inc.20200312A789.09774.72401.76417.51372.96357.21
ENTAEnanta Pharmaceuticals, Inc20200312A60.0530.455.094.9525.3625.5
ENTGEntegris Inc20200312A20.6325.2612.6314.2912.6210.97
ENTRERShares Entrepreneur 30 ETF20200312ETF92.2247.9565.0366.26-17.08-18.32
ENTXEntera Bio Ltd. Ordinary Shares20200312A1389.29914.73717.81758.12196.92156.61
ENVENVESTNET, INC.20200312A104.2714.445.847.888.616.56
ENVAEnova International, Inc.20200312A48.3517.060.963.6916.113.37
ENZEnzo Biochem, Inc.20200312A59.3994.0133.7439.9560.4154.47
ENZLiShares Trust iShares MSCI New Zealand ETF20200312ETF164.5890.9646.9157.1144.0533.85
EOGEOG Resources, Inc.20200312A13.279.04-2.572.6311.626.42
EOLSEvolus, Inc. Common Stock20200312A80.1288.272.0645.2286.2143.05
EPACEnerpac Tool Group Corp.20200312A56.949.542.163.387.386.16
EPAMEPAM SYSTEMS, INC.20200312A46.5421.0714.1815.956.765.1
EPAYBottomline Technologies Inc20200312A45.3328.479.2110.0319.2518.43
EPCEdgewell Personal Care Company20200312A44.6820.326.099.1514.2311.17
EPDEnterprise Products Partners L.P.20200312A11.0311.612.552.749.088.89
EPHEiShares MSCI Philippines ETF20200312ETF55.56196.56175.43175.8721.1320.7
EPIWisdomTree India Earnings Fund ETF20200312ETF13.1971.0164.2864.076.757.08
EPIXESSA Pharma Inc. Common Stock20200312A581.15282.64201.8210.1480.8472.51
EPMEvolution Petroleum Corporation20200312A110.9561.1224.6826.7436.4434.39
EPOLiShares MSCI Poland ETF20200312ETF24.9525.5312.1313.4413.412.11
EPPiShares MSCI Pacific ex Japan ETF20200312ETF31.7325.9123.1823.732.752.2
EPREPR Properties20200312A55.4737.54.9317.0532.5820.45
EPRFInnovator S&P Investment Grade Preferred ETF20200312ETF149.05144.61114.21134.5430.410.07
EPRTEssential Properties Realty Trust, Inc.20200312A35.5326.981.458.5725.5318.41
EPSWisdomTree U.S. LargeCap Fund20200312ETF37.526.518.5114.227.9912.28
EPSNEpsilon Energy Ltd.20200312A828.76624.15630630-5.84-5.84
EPUiShares MSCI Peru ETF20200312ETF105.78250.6247.22248.373.382.22
EPVProShares UltraShort FTSE Europe20200312ETF55.6744.9724.5827.9520.3917.02
EPZMEpizyme, Inc20200312A63.5327.7517.2117.6510.5410.11
EQEquillium, Inc. Common Stock20200312A645.68513.6496.12496.1217.4817.48
EQALInvesco Russell 1000 Equal Weight ETF20200312ETF52.4172.4571.7470.880.711.57
EQBKEquity Bancshares, Inc. Class A Common Stock20200312A142.5849.1622.4123.4726.7525.69
EQCEquity Commonwealth20200312A18.158.811.282.267.536.54
EQHEquitable Holdings, Inc.20200312A137.350.381.796.975.56
EQIXEquinix, Inc. Common Stock REIT20200312A47.2620.738.829.8611.2710.33
EQLALPS Equal Sector Weight ETF20200312ETF181.9770.93-9.8271.9480.63-0.2
EQMEQM Midstream Partners, LP20200312A56.8135.2513.0517.0722.218.25
EQREquity Residential20200312A21.611.175.36.295.874.88
EQRRProShares Equities for Rising Rates ETF20200312ETF584.78
EQSEquus Total Return, Inc.20200312A2185.861228.0321.3521.351206.691206.69
EQTEQT CORP20200312A24.1916.761.393.2615.3713.5
EQWLInvesco S&P 100 Equal Weight ETF20200312ETF193.0578.3796.42113.14-18.05-34.77
EQXEquinox Gold Corp.20200312A48.64163.98124.24110.8339.7453.21
ERAERA GROUP INC.20200312A79.7548.1826.226.2221.9821.96
ERFEnerplus Corporation20200312A59.7672.2123.6527.2348.5844.98
ERIEldorado Resorts, Inc20200312A30.0442.7630.2534.6212.518.15
ERIEErie Indemnity Co20200312A77.4726.498.739.1917.7517.3
ERIIEnergy Recovery, Inc.20200312A40.9348.161.726.0146.6342.16
ERMEquityCompass Risk Manager ETF20200312ETF215.41135.16135.16135.1600
EROSEROS INTERNATIONAL PLC20200312A74.2574.5732.5437.2942.0737.36
ERSXERShares Non-US Small Cap ETF20200312ETF167.0224.5424.5424.5400
ERUSiShares MSCI Russia ETF20200312ETF80.3651.3131.8736.0819.4415.23
ERXDirexion Daily Energy Bull 2X Shares20200312ETF67.280.2566.5965.3613.7114.93
ERYDirexion Daily Energy Bear 2X Shares20200312ETF65.3433.823.3928.279.665.53
ESEversource Energy20200312A19.8413.1511.998.761.164.4
ESBKElmira Savings Bank Elmira NY20200312A604.7159.94147.74152.1212.27.82
ESCAEscalade Inc20200312A842.34327.39186.96304.18140.4323.21
ESEESCO Technologies, Inc.20200312A105.1944.4627.1632.0117.312.45
ESEAEuroseas Ltd.(Marshall Islands)20200312A1263.872451.391824.562072.44626.83378.95
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200312ETF37.7933.9935.7535.35-1.77-1.36
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200312ETF34.7323.1323.121.010.032.13
ESGGFlexShares STOXX Global ESG Impact Index Fund20200312ETF128.19121.83124.84126.81-3.01-4.98
ESGNColumbia Sustainable International Equity Income ETF20200312ETF267.0272.0175.3372.15-3.32-0.14
ESGREnstar Group20200312A87.4440.9330.7429.4710.1911.3
ESGSColumbia Sustainable U.S. Equity Income ETF20200312ETF297.14175.1174.95175.030.150.08
ESGUiShares Trust iShares ESG MSCI USA ETF20200312ETF26.5836.6939.6735.97-2.980.72
ESGVVanguard ESG U.S. Stock ETF20200312ETF32.1127.4525.924.721.542.72
ESIElement Solutions Inc.20200312A19.1812.762.995.639.777.13
ESLTElbit Systems Ltd20200312A160.2983.1551.7657.9631.1624.86
ESMLiShares ESG MSCI USA Small-Cap ETF20200312ETF145.7397.2995.0895.062.212.22
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200312ETF1069.9670.9270.9270.9200
ESNTEssent Group LTD20200312A29.211.54.948.596.562.91
ESPEspey Mfg. & Electronics Corp20200312A917.31604.42495.71505.03108.7199.39
ESPOVanEck Vectors Video Gaming and eSports ETF20200312ETF72.2945.4642.6343.052.832.41
ESPREsperion Therapeutics, Inc.20200312A33.0729.14-9.2517.2638.3911.89
ESQEsquire Financial Holdings, Inc. Common Stock20200312A716.51411.49366.44374.3445.0537.15
ESRTEMPIRE STATE REALTY TRUST, INC.20200312A51.8827.2117.0118.2310.239.05
ESSEssex Property Trust, Inc20200312A34.5318.397.59.1210.899.27
ESSAESSA Bancorp, Inc.20200312A399.49173.85156.27165.5117.578.33
ESTAEstablishment Labs Holdings Inc.20200312A177.1781.8358.7464.523.117.34
ESTCElastic N.V.20200312A42.0729.5511.8113.6417.7315.9
ESTEEarthstone Energy Inc. Class A Common Stock20200312A79.5165.52-26.6-17.5692.1283.08
ESXBCommunity Bankers Trust Corporation20200312A142.9263.4933.8338.0629.6625.43
ETEnergy Transfer LP Common Units representing limited partner interests20200312A16.8216.8913.9313.122.983.78
ETFCE*Trade Financial Corporation20200312A9.314.0210.410.173.623.86
ETHEthan Allen Interiors Inc20200312A54.7618.78.168.9410.549.85
ETHOETF Managers Trust New Issue20200312ETF134.1181.9865.7174.7416.277.24
ETMEntercom Communications20200312A54.1848.7223.322.2125.4226.56
ETNEaton Corporation, plc Ordinary Shares20200312A16.4710.12-0.31.1710.418.95
ETNB89bio, Inc. Common Stock20200312A603.91325.1189.51105.52235.6219.59
ETONEton Pharmaceutcials, Inc. Common Stock20200312A433.31447.18172.08169.61275.1277.57
ETREntergy Corporation20200312A21.649.77.228.382.471.32
ETRNEquitrans Midstream Corporation Common Stock20200312A45.6715.032.416.2512.628.78
ETSYEtsy, Inc.20200312A18.449.520.232.559.286.96
ETTXEntasis Therapeutics Holdings Inc.20200312A986.79568.93517.92513.351.0155.63
EUDGWisdomTree Europe Quality Dividend Growth Fund20200312ETF174.89224.44308.56351.92-84.12-127.48
EUDVProShares MSCI Europe Dividend Growers ETF20200312ETF60.8761.0632.6140.8928.4520.17
EUFNiShares MSCI Europe Financials ETF20200312ETF45.6728.5332.7132.96-4.19-4.43
EUMProShares Trust Short MSCI Emerging Markets20200312ETF7.196.650.763.065.893.59
EUMFWisdomTree Europe Multifactor Fund20200312ETF189.58967.621092.66977.78-125.04-10.16
EUMViShares Edge MSCI Min Vol Europe ETF20200312ETF117.29121.9497.16118.7924.783.15
EURLDirexion Daily FTSE Europe Bull 3x Shares20200312ETF109.71101.9537.1659.2764.7942.69
EURNEURONAV NV20200312A16.7710.32.422.777.887.54
EURZXtrackers Eurozone Equity ETF20200312ETF283.98221.13210.87221.1310.260
EUSAiShares MSCI USA Equal Weighted ETF20200312ETF38.5230.3427.6928.552.651.8
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200312ETF102.3260.8253.1552.657.678.17
EVEaton Vance Corp.20200312A35.4843.564.065.439.4938.16
EVAEnviva Partners, LP20200312A89.9581.2610.4225.4370.8355.83
EVBGEverbridge, Inc. Common Stock20200312A46.1519.472.645.2316.8214.23
EVBNEvans Bancorp Inc20200312A535.01293.75170.48179.78123.27113.97
EVCEntravision Communication20200312A119.9249.1930.2529.3718.9419.82
EVEREverQuote, Inc. Class A Common Stock20200312A79.437.5417.0319.0520.5118.49
EVFMEvofem Biosciences, Inc. Common Stock20200312A264.78175.714.6651.24171.06124.48
EVGNEVOGENE LTD.20200312A1267.14679.29648.49648.4930.830.8
EVHEvolent Health, Inc Class A Common Stock20200312A41.1524.93-1.746.5726.6718.37
EVIEVI Industries, Inc.20200312A205.0983.7156.7373.8126.989.89
EVKEver-Glory International Group, Inc.20200312A2029.17551.76551.76551.7600
EVLOEvelo Biosciences, Inc. Common Stock20200312A536.23271.39-1963.68290.38207.71
EVOKEvoke Pharma, Inc.20200312A219.62257.58132.14133.62125.44123.96
EVOLEvolving Systems, Inc.20200312A665.63973.72886.21767.5687.51206.16
EVOPEVO Payments, Inc. Class A Common Stock20200312A74.6621.268.8412.6912.428.57
EVREvercore Inc.20200312A46.2919.16-1.90.1921.0618.96
EVRGEvergy, Inc.20200312A23.6414.91-1.393.0216.3111.9
EVRIEveri Holdings Inc20200312A35.1617.046.18.2210.948.82
EVSIEnvision Solar International, Inc. Common Stock20200312A183.02132.8571.2993.2161.5339.61
EVTCEVERTEC, INC.20200312A54.2117.27.847.859.379.36
EWEdwards Lifesciences Corp20200312A31.314.736.337.338.47.4
EWAiShares MSCI Australia ETF20200312ETF17.0922.8717.1918.245.74.64
EWBCEast-West Bancorp Inc20200312A15.7810.38-1.2-1.6511.5812.03
EWCiShares MSCI Canada ETF20200312ETF7.799.826.466.743.363.1
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200312ETF108.5158.7657.5359.441.23-0.68
EWDiShares MSCI Sweden ETF20200312ETF84.2833.9625.6229.168.344.8
EWGiShares MSCI Germany ETF20200312ETF9.148.572.474.526.14.06
EWGSiShares MSCI Germany Small-Cap ETF20200312ETF161.0474.748.5188.3926.2-13.68
EWHiShares MSCI Hong Kong ETF20200312ETF5.244.720.771.133.953.59
EWIiShares MSCI Italy ETF20200312ETF16.759.125.425.593.733.59
EWJiShares MSCI Japan ETF20200312ETF5.848.555.836.762.741.83
EWJEiShares MSCI Japan Equal Weighted ETF20200312ETF70.84312.57291.64301.2320.9311.34
EWJViShares MSCI Japan Value ETF20200312ETF136.21142.86139.73141.833.131.02
EWKiShares MSCI Belgium ETF20200312ETF69.7480.1338.1644.5841.9735.55
EWLiShares MSCI Switzerland ETF20200312ETF17.5322.8515.5717.267.285.59
EWMiShares MSCI Malaysia ETF20200312ETF29.1813.116.676.966.446.15
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200312ETF252.3145.5180.62144.4364.891.08
EWNiShares MSCI Netherlands ETF20200312ETF61.5630.4921.4422.659.067.86
EWOiShares MSCI Austria ETF20200312ETF197.65144.0556.3556.6587.787.4
EWPiShares MSCI Spain ETF20200312ETF9.728.881.292.357.616.56
EWQiShares MSCI France ETF20200312ETF8.565.850.631.95.233.95
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200312ETF72.5839.5932.9938.496.61.09
EWSiShares MSCI Singapore ETF20200312ETF9.089.465.675.683.793.94
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200312ETF336.66185.3109.958.2275.41127.08
EWTiShares MSCI Taiwan ETF20200312ETF7.423.190.410.552.782.65
EWUiShares MSCI United Kingdom ETF20200312ETF6.064.920.841.934.082.99
EWUSiShares MSCI United Kingdom Small-Cap ETF20200312ETF120.3991.1281.5784.699.556.43
EWVProShares Trust UltraShort MSCI Japan20200312ETF148.85115.92117.17111.62-1.254.3
EWWiShares MSCI Mexico ETF20200312ETF11.7511.636.287.285.374.36
EWXSPDR S&P Emerging Markets Small Cap ETF20200312ETF76.3146.139.0539.947.056.17
EWYiShares MSCI South Korea ETF20200312ETF4.025.033.444.011.621.07
EWZiShares MSCI Brazil ETF20200312ETF8.5113.5411.3511.262.22.31
EWZSiShares MSCI Brazil Small-Cap ETF20200312ETF143.1698.5397.8298.680.71-0.15
EXASExact Sciences Corp20200312A20.310.84-2.31-0.713.1611.55
EXCExelon Corporation20200312A6.448.0911.927.59-3.820.49
EXELExelixis Inc20200312A13.278.553.940.584.617.97
EXFOEXFO INC.20200312A129.09230.14105.1106.52125.03123.61
EXIiShares Global Industrials ETF20200312ETF83.652.3352.753.52-0.37-1.19
EXKEndeavour Silver Corp.20200312A84.05148.9357.73108.0591.441.24
EXLSExlService Holdings, Inc.20200312A81.2133.4221.1624.612.258.82
EXPEagle Materials, Inc.20200312A63.9318.437.557.6710.8810.76
EXPCExperience Investment Corp. Class A Common Stock20200312A307.0482.93731.84536.95-648.91-454.02
EXPDExpeditors International of Washington Inc.20200312A13.9210.521.794.678.745.86
EXPEExpedia Group, Inc. Common Stock20200312A14.5310.342.082.918.267.43
EXPIeXp World Holdings, Inc. Common Stock20200312A100.0856.2341.7346.1214.510.11
EXPOExponent Inc20200312A63.4225.5610.7514.9314.8110.62
EXPRExpress, Inc.20200312A46.3134.675.7711.7528.922.75
EXRExtra Space Storage, Inc.20200312A28.9411.71.943.19.768.6
EXTNExterran Corporation20200312A52.9176.67-10.82-2.2387.6478.94
EXTRExtreme Networks20200312A33.2144.6736.528.478.1916.23
EYENational Vision Holdings, Inc. Common Stock20200312A50.7418.32-3.95-0.7322.2719.05
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200312A432.52576.23510.6507.5465.6468.69
EYENEyenovia, Inc. Common Stock20200312A412.26278.22148.65170.48129.57107.74
EYESSecond Sight Medical Products, Inc20200312A130.38103.764.2380.0939.4723.61
EYLDCambria Emerging Shareholder Yield ETF20200312ETF230.22120.36103.3399.217.0221.16
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200312A96.25101.3965.671.7735.7929.61
EZAiShares MSCI South Africa ETF20200312ETF76.4281.777.778.514.13.35
EZJProShares Ultra MSCI Japan20200312ETF132.42148.25126.4477.821.870.45
EZMWisdomTree U.S. MidCap Fund20200312ETF59.7266.7955.5259.1411.267.65
EZPWEzcorp Inc20200312A30.2844.538.818.535.7236.04
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200312ETF8.2626.4424.0624.522.542.04
FFord Motor Company20200312A18.7421.3415.1716.426.184.92
FAARFirst Trust Alternative Absolute Return Strategy ETF20200312ETF73.428.7528.2928.040.470.71
FABFirst Trust Multi Cap Value AlphaDEX Fund20200312ETF219.41306.87272.45306.8734.420
FAFFirst American Financial Corporation20200312A58.3813.262.981.6210.2711.64
FALNiShares Fallen Angels USD Bond ETF20200312ETF184211.6165.44176.1846.1635.41
FAMIFarmmi, Inc.20200312A342.58421.22412.26407.238.9613.99
FANFirst Trust Global Wind Energy ETF20200312ETF51.6349.4118.8222.6630.5926.75
FANGDiamondback Energy, Inc.20200312A17.468.68-3.11.911.786.78
FARMFarmer Bros Co20200312A95.7271.4789.8895.84181.59175.63
FAROFaro Technologies Inc20200312A115.9863.8248.6551.815.1712.02
FASDirexion Daily Financial Bull 3x Shares20200312ETF44.6328.8217.4620.5311.388.31
FASTFastenal Co20200312A8.485.181.51.043.694.15
FATFAT Brands Inc. Common Stock20200312A949.8497.67237.42237.42260.25260.25
FATEFate Therapeutics, Inc.20200312A35.5532.1913.5416.0518.6516.13
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200312ETF145.45118.78119.05111.83-0.266.96
FAUSFirst Trust Australia AlphaDEX Fund20200312ETF354.37353.53232.61230.09120.92123.44
FAZDirexion Daily Financial Bear 3x Shares20200312ETF45.8630.5522.1325.978.424.58
FBFacebook, Inc. Class A20200312A3.823.329.575.48-6.24-2.16
FBCFlagstar Bancorp, Inc. New20200312A37.115.275.556.599.728.68
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200312A23.0215.724.245.911.489.82
FBIOFortress Biotech, Inc.20200312A107.6178.1215.5725.1762.5552.95
FBIZFirst Business Financial Services, Inc.20200312A525.39188.34140.34176.954811.38
FBKFB Financial Corporation20200312A69.1233.6919.9720.213.7213.49
FBMFoundation Building Materials, Inc. Common Stock20200312A56.8478.5815.6920.4462.8858.14
FBMSFirst Bancshares, Inc.20200312A217.0384.5383.0469.511.4915.02
FBNCFirst Bancorp/NC20200312A140.1445.7727.5230.6618.2515.11
FBNDFidelity Total Bond ETF20200312ETF33.8975.0861.0670.3214.014.75
FBPFirst BanCorp.20200312A20.0124.6514.0516.310.68.35
FBSSFauquier Bankshares Inc20200312A820.19273.33273.33273.3300
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200312ETF43.6155.3821.2338.234.1617.19
FBZFirst Trust Brazil AlphaDEX Fund20200312ETF921.09523.48483.46484.5440.0238.94
FCFranklin Covey Company20200312A98.04306.9165.44105.54141.46201.36
FCAFirst Trust China AlphaDEX Fund20200312ETF253.5883.7280.3680.363.363.36
FCALFirst Trust California Municipal High income ETF20200312ETF134.41143.67135.97138.427.695.25
FCANFirst Trust Canada AlphaDEX Fund20200312ETF115.6108.0998.3998.399.699.69
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200312A11.329.58-0.79-0.2410.389.81
FCBCFirst Community Bankshares, Inc. (VA)20200312A108.4651.3618.9219.1932.4432.17
FCBPFirst Choice Bancorp Common Stock20200312A759.39477.39410.58439.2766.8138.12
FCCOFirst Community Corp20200312A441.27414.49265.62276.28148.87138.21
FCCY1st Constitution Bancorp20200312A739.16616.74614.96615.241.791.5
FCELFuelCell Energy Inc NEW (DE)20200312A89.83105.4257.4265.8848.0139.56
FCFFirst Commonwealth Financial Corporation20200312A18.2611.091.912.669.188.43
FCFSFirstCash, Inc.20200312A59.9124.2716.2416.878.047.4
FCGFirst Trust Natural Gas ETF20200312ETF29.524.9715.7613.539.211.45
FCNFTI Consulting, Inc.20200312A46.6422.527.947.6114.5814.91
FCOMFidelity MSCI Communication Services Index ETF20200312ETF29.0539.6830.6133.949.085.74
FCORFidelity Corporate Bond ETF20200312ETF112.4992.3754.2273.6837.8218.98
FCPIFidelity Stocks for Inflation ETF20200312ETF237117.95112.91112.165.045.79
FCPTFour Corners Property Trust, Inc.20200312A70.111.022.894.028.137
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200312ETF75.9145.6641.7741.53.894.16
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200312ETF263.37148.51136.01137.8912.4910.62
FCXFreeport-McMoran Inc.20200312A14.3113.831.571.5312.2712.31
FDDFirst Trust STOXX European Select Dividend Income Fund20200312ETF91.0568.7259.0554.439.6814.29
FDEFFirst Defiance Financial Corp20200312A122.9492.9954.3658.3938.6334.61
FDEMFidelity Targeted Emerging Markets Factor ETF20200312ETF155.3657.7113.3112.0844.445.63
FDEVFidelity Targeted International Factor ETF20200312ETF101.6688.1923.3423.3464.8564.85
FDHYFidelity High Yield Factor ETF20200312ETF136.24100.5493.7887.226.7613.32
FDISFidelity MSCI Consumer Discretionary Index ETF20200312ETF3540.4622.8224.8917.6415.57
FDIVFirst Trust Strategic Income ETF20200312ETF144.1394.1275.2289.9818.94.13
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200312ETF20.8624.4720.7520.273.724.2
FDLOFidelity Low Volatility Factor ETF20200312ETF71.8937.6936.0233.011.664.68
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200312ETF116.5348.3947.2448.261.150.13
FDMOFidelity Momentum Factor ETF20200312ETF128.64132.4965.4570.0367.0462.46
FDNFirst Trust Dow Jones Internet Index Fund ETF20200312ETF17.7418.97.3716.3411.532.56
FDNIFirst Trust Dow Jones International Internet ETF20200312ETF387.7189.4972.772.7116.7916.78
FDPFresh Del Monte Produce Inc.20200312A62.3215.819.0610.146.765.67
FDRRFidelity Dividend ETF for Rising Rates20200312ETF100.6266.2460.2165.466.030.77
FDSFactset Research Systems20200312A41.9117.447.679.739.747.68
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200312ETF87.9946.735.4240.3611.296.34
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200312ETF337.84145.66170.16159.39-24.5-13.74
FDUSFidus Investment Corp.20200312A65.82219.7550.0654.19169.69165.56
FDVVFidelity High Dividend ETF20200312ETF46.5731.2626.7225.124.546.14
FDXFedEx Corporation20200312A15.817.574.482.323.085.25
FEFirstEnergy Corp.20200312A7.784.9-0.21.245.113.67
FEIMFrequency Electronics, Inc.20200312A1054.34622389.28495.07232.72126.93
FELEFranklin Electric Co Inc20200312A54.7924.6610.7412.1613.9212.5
FEMFirst Trust Emerging Markets AlphaDEX Fund20200312ETF65.950.9645.553.755.47-2.79
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200312ETF409.43313.91249.75289.7664.1622.27
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200312ETF8358.7957.1157.391.681.4
FENCFennec Pharmaceuticals Inc. Common Stock20200312A151.3893.1935.0839.1258.1154.07
FENYFidelity MSCI Energy Index ETF20200312ETF21.6321.333.235.0318.116.31
FEPFirst Trust Europe AlphaDEX Fund20200312ETF68.8355.6455.857.47-0.16-1.82
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200312ETN539.07
FEUZFirst Trust Eurozone AlphaDEX20200312ETF267.66164.25138.88140.1725.3724.08
FEXFirst Trust Large Cap Core AlphaDEX Fund20200312ETF51.4431.8128.2729.763.542.05
FEYEFireEye, Inc.20200312A11.2429.647.82.8621.8526.79
FEZSPDR EURO STOXX 50 ETF20200312ETF7.675.993.433.822.572.18
FFFuture Fuel Corporation20200312A59.3526.8711.1312.5515.7414.32
FFBCFirst Financial Bancorp20200312A32.6719.660.753.2118.9116.45
FFBWFFBW, Inc. Common Stock20200312A185.1538.2243.5443.54-5.32-5.32
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200312ETF270.02112.2982.6386.6729.6725.63
FFGFBL Financial Group20200312A250.63105.8581.1890.0924.6715.76
FFHGFormula Folios Hedged Growth ETF20200312ETF243.28106.7279.07106.5127.650.21
FFHLFuwei Films (Holdings) Co., Ltd.20200312A871.27738.79537.4547.05201.39191.74
FFICFlushing Financial Corp20200312A50.0619.637.9610.1711.679.46
FFINFirst Financial Bankshares Inc20200312A32.8718.79.4911.99.216.81
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200312ETF398.2289.4360.5453.2528.8936.18
FFIVF5 Networks Inc20200312A22.3811.743.34.928.446.82
FFNWFirst Financial Northwest, Inc20200312A392.08370.24355.07358.3915.1711.86
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200312ETF233.53130.18100.0699.2530.1230.93
FFSGFormulaFolios Smart Growth ETF20200312ETF235.6898.4399.3699.29-0.93-0.87
FFTGFormulaFolios Tactical Growth ETF20200312ETF146.0379.4773.7879.245.70.24
FFTIFormulaFolios Tactical Income ETF20200312ETF129.37125.3890.4123.9334.981.45
FFTYInnovator IBD 50 ETF20200312ETF55.8257.4161.5661.48-4.14-4.07
FFWMFirst Foundation Inc.20200312A80.4536.9623.6224.6413.3412.31
FGFGL Holdings Ordinary Shares20200312A10.6611.711.169.790.551.92
FGBIFIRST GUARANTY BANCSHARES INC20200312A1198.81647.83463.08546.33184.75101.5
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200312ETF84.8384.3972.4372.4811.9611.91
FGENFibroGen, Inc20200312A38.4723.917.845.5516.0718.36
FGMFirst Trust Germany AlphaDEX Fund20200312ETF261.12167.8123.7121.1944.0946.61
FHBFirst Hawaiian, Inc. Common Stock20200312A20.759.611.683.197.926.42
FHIFederated Hermes, Inc.20200312A46.0521.727.9610.0413.7611.68
FHKFirst Trust Hong Kong AlphaDEX Fund20200312ETF194.24139.53137.21139.532.320
FHLCFidelity MSCI Health Care Index ETF20200312ETF35.458.1151.4654.216.653.9
FHNFirst Horizon National Corporation20200312A13.179.213.221.095.998.12
FIFRANKS INTERNATIONAL N.V.20200312A63.8832.319.167.313.1324.98
FIBKFirst Interstate BancSystem, Inc. - Class A20200312A48.7435.4318.649.3916.7926.04
FICOFair Isaac Corporation20200312A54.9322.949.6412.6613.310.29
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200312ETF177.52504.18-362.64397.63866.81106.55
FIDIFidelity International High Dividend ETF20200312ETF171.56117.8563.79101.5454.0616.31
FIDUFidelity MSCI Industrials Index ETF20200312ETF37.9585.8447.6557.2638.1928.58
FIEEFI Enhanced Europe 50 ETN20200312ETN315.73314.44262.16262.1652.2852.28
FILLiShares MSCI Global Energy Producers ETF20200312ETF197.03226.85216.62220.7810.236.07
FINXGlobal X Funds Global X FinTech ETF20200312ETF67.6531.9636.5727.12-4.614.84
FISFidelity National Information Services, Inc.20200312A19.868.93-0.671.599.67.34
FISIFinancial Institutions Inc20200312A178.471.6855.7161.1315.9710.56
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200312ETF111.1960.1558.4759.531.680.62
FISVFiserv Inc20200312A14.18.560.82.347.766.22
FITFitbit, Inc. Class A common stock20200312A16.7113.081.952.4811.2310.59
FITBFifth Third Bancorp20200312A10.158.032.893.645.154.4
FITESPDR S&P Kensho Future Security ETF20200312ETF116.26130.3199.5486.4230.7743.89
FIVAFidelity International Value Factor ETF20200312ETF234.12226.99225.36225.361.631.63
FIVEFive Below, Inc. Common Stock20200312A24.9618.69.8610.118.798.51
FIVGDefiance Next Gen Connectivity ETF20200312ETF33.554.350.324.8254.0349.52
FIVNFIVE9, INC.20200312A42.5225.9915.0115.9910.9810
FIWFirst Trust Water ETF20200312ETF83.473.0368.9468.964.094.07
FIXComfort Systems USA, Inc.20200312A55.0519.234.727.814.5111.44
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200312ETF55.5731.5830.2930.631.290.95
FIXXHomology Medicines, Inc. Common Stock20200312A85.6532.355.951226.420.35
FIZZNational Beverage Corp.20200312A52.3635.5511.0815.3724.4720.17
FJNKPacific Global Focused High Yield ETF20200312ETF55.35
FJPFirst Trust Japan AlphaDEX Fund20200312ETF148.4225.7721.6925.814.08-0.04
FKOFirst Trust South Korea AlphaDEX Fund20200312ETF286.79380.42311.25311.2569.1769.17
FKUFirst Trust United Kingdom AlphaDEX Fund20200312ETF151.11108.4109.87109.14-1.47-0.74
FLFoot Locker, Inc.20200312A16.389.084.523.524.565.57
FLAGFLAG-Forensic Accounting Long-Short ETF20200312ETF296.94410.87410.87410.8700
FLAUFranklin FTSE Australia ETF20200312ETF366.73358.55351.66353.86.94.76
FLAXFranklin FTSE Asia ex Japan ETF20200312ETF123.2568.2-110.07-111.43178.27179.63
FLBLFranklin Liberty Senior Loan ETF20200312ETF95.21124.86-61.2283.33186.0841.53
FLBRFranklin FTSE Brazil ETF20200312ETF280.88297.57368.22382.22-70.65-84.64
FLCAFranklin FTSE Canada ETF20200312ETF477.09510.46522.33522.33-11.86-11.86
FLCBFranklin Liberty U.S. Core Bond ETF20200312ETF74.3360.9858.758.72.282.28
FLCHFranklin FTSE China ETF20200312ETF115.5759.4840.5155.7718.963.71
FLCOFranklin Liberty Investment Grade Corporate ETF20200312ETF44.4115.8816.7915.75-0.910.12
FLDMFluidigm Corporation20200312A56.7738.548.447.9230.1130.62
FLDRFidelity Low Duration Bond Factor ETF20200312ETF122.6592.7293.0785.25-0.357.47
FLEEFranklin FTSE Europe ETF20200312ETF46.7640.2240.0140.010.220.22
FLEHFranklin FTSE Europe Hedged ETF20200312ETF77.7813.5813.5813.5800
FLEXFlex Ltd. Ordinary Shares20200312A13.519.210.8813.438.325.78
FLFRFranklin FTSE France ETF20200312ETF49.6645.1343.3643.971.771.17
FLGBFranklin FTSE United Kingdom ETF20200312ETF59.5731.9132.7131.45-0.80.46
FLGRFranklin FTSE Germany ETF20200312ETF65.56120.0942.2142.8977.8777.2
FLGTFulgent Genetics, Inc. Common Stock20200312A88.4986.0936.6735.5349.4350.57
FLHKFranklin FTSE Hong Kong ETF20200312ETF62.98103.7595.14101.18.612.64
FLHYFranklin Liberty High Yield Corporate ETF20200312ETF45.81217.71209.71213.4584.25
FLIAFranklin Liberty International Aggregate Bond ETF20200312ETF137.09333.2486.7990.72246.46242.52
FLICFirst of Long Island Corp/The20200312A147.2751.0423.2132.1127.8318.92
FLINFranklin FTSE India ETF20200312ETF160.2813839.340.4598.7197.55
FLIYFranklin FTSE Italy ETF20200312ETF174.01142.82145.76146.43-2.93-3.61
FLJHFranklin FTSE Japan Hedged ETF20200312ETF102.7616.2317.5531.09-1.32-14.87
FLJPFranklin FTSE Japan ETF20200312ETF91.6358.441.0141.3917.3917.02
FLKRFranklin FTSE South Korea ETF20200312ETF200.92141.1111.6194.7129.4946.39
FLLFull House Resorts, Inc.20200312A366.69285.91140.87222.78145.0463.13
FLLAFranklin FTSE Latin America20200312ETF296.75704.05861.02862.07-156.97-158.03
FLLVFranklin Liberty U.S. Low Volatility ETF20200312ETF102.2748.536.4737.8212.0310.68
FLMFirst Trust Global Engineering and Construction ETF20200312ETF103.983.5561.12-11.8322.4395.37
FLMBFranklin Liberty Municipal Bond ETF20200312ETF169.1318.7118.7118.7100
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200312ETF254.91157.03135.55135.5521.4721.47
FLMNFalcon Minerals Corporation Class A Common Stock20200312A90.72173.564.5265.38108.98108.12
FLMXFranklin FTSE Mexico ETF20200312ETF243.14152.1599.41140.9652.7411.19
FLNFirst Trust Latin America AlphaDEX Fund20200312ETF559.44242.9963.95190.7179.0352.28
FLNGFLEX LNG Ltd. Ordinary Shares20200312A612.99149.3146.17164.473.13-15.17
FLNTFluent, Inc. Common Stock20200312A90.38244.41212.58213.0731.8231.33
FLOFlowers Foods, Inc.20200312A13.059.290.872.288.427.01
FLOTiShares Floating Rate Bond ETF20200312ETF11.3411.8818.2617.37-6.38-5.49
FLOWSPX FLOW, Inc.20200312A138.3128.985.2712.0923.7116.88
FLQDFranklin LibertyQ Global Dividend ETF20200312ETF94.86199.77148.64197.2751.132.5
FLQEFranklin LibertyQ Emerging Markets ETF20200312ETF161.273.0649.5257.3623.5415.7
FLQGFranklin LibertyQ Global Equity ETF20200312ETF673.23738.94577.84738.94161.10
FLQHFranklin LibertyQ International Equity Hedged ETF20200312ETF119.05131.77127.67130.24.11.57
FLQLFranklin LibertyQ U.S. Equity ETF20200312ETF112.7474.3444.9378.1829.4-3.84
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200312ETF156.76105.5290.9190.9114.6114.61
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200312ETF179.1782.3867.5268.6914.8613.7
FLRFluor Corporation20200312A33.1519.15-0.54.4619.6514.71
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200312ETF32.7724.1719.4221.124.753.05
FLRTPacific Global Senior Loan ETF20200312ETF42.19.979.979.9700
FLRUFranklin FTSE Russia ETF20200312ETF199.04114.98112.43125.222.56-10.24
FLSFlowserve Corporation20200312A34.2615.14-2.56-0.2117.7115.36
FLSAFranklin FTSE Saudi Arabia ETF20200312ETF278.46107.2890.2590.3617.0316.92
FLSPFranklin Liberty Systematic Style Premia ETF20200312ETF67.1239.639.639.600
FLSWFranklin FTSE Switzerland ETF20200312ETF113.89135.31134.44137.050.87-1.74
FLTFleetCor Technologies, Inc.20200312A24.249.733.434.36.35.43
FLTBFidelity Limited Term Bond ETF20200312ETF70.7760.4530.1638.0630.2822.38
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200312ETF45.4130.5510.1820.8620.379.69
FLTWFranklin FTSE Taiwan ETF20200312ETF167.02126.6978.5273.4348.1753.26
FLWS1-800-FLOWERS.COM Inc20200312A36.4819.110.1210.68.988.5
FLXNFlexion Therapeutics, Inc.20200312A56.6130.065.9510.2824.1119.78
FLXSFlexsteel Industries20200312A179.7574.2546.8556.5127.417.74
FLYTDirexion Flight to Safety Strategy ETF20200312ETF134.08133.21124.16126.69.056.61
FLZAFranklin FTSE South Africa20200312ETF1026.982308.562306.262308.562.290
FMiShares MSCI Frontier 100 Fund20200312ETF134.3788.9978.7785.3910.223.6
FMAOFarmers & Merchants Bancorp, Inc.20200312A277.53124.3791.71101.3732.6723.01
FMATFidelity MSCI Materials Index ETF20200312ETF52.5163.0940.6243.9422.4719.15
FMBFirst Trust Managed Municipal ETF20200312ETF91.3869.3271.2263.27-1.96.05
FMBHFirst Mid Bancshares, Inc. Common Stock20200312A432.2398.3675.1279.722.6418.06
FMBIFirst Midwest Bancorp Inc/IL20200312A27.6317.6812.4211.535.266.15
FMCFMC Corporation20200312A31.6914.5812.0613.742.520.84
FMCIForum Merger II Corporation Class A Common Stock20200312A98.01243.65149.98149.9893.6893.68
FMFFirst Trust Managed Futures Strategy Fund20200312ETF110.72108.78-113.8-113.8222.58222.58
FMHIFirst Trust Municipal High Income ETF20200312ETF303.07299.15300.18279.14-1.0320.01
FMKFirst Trust Mega Cap AlphaDEX Fund20200312ETF184.28113.62105.84109.577.784.05
FMNBFarmers National Banc Corp20200312A83.7360.6627.4128.0933.2532.57
FNFabrinet20200312A55.4218.6710.8311.67.96
FNBF.N.B. Corp20200312A25.7817.376.989.3910.397.99
FNCLFidelity MSCI Financials Index ETF20200312ETF37.1422.67.5510.2615.0512.34
FNDFloor & Decor Holdings, Inc.20200312A40.3314.288.347.275.957.02
FNDASchwab Fundamental U.S. Small Company Index ETF20200312ETF71.9820.0411.7816.518.263.53
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200312ETF170.1465.7139.8341.1725.8824.54
FNDCSchwab Fundamental International Small Company Index ETF20200312ETF60.110.587.69.832.980.76
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200312ETF31.4630.4829.0628.241.422.24
FNDFSchwab Fundamental International Large Company Index ETF20200312ETF51.6350.9546.747.534.343.51
FNDXSchwab Fundamental U.S. Large Company Index ETF20200312ETF46.3336.1232.2832.53.843.62
FNFFidelity National Financial, Inc.20200312A40.3514.553.264.0211.2910.53
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200312ETN47.653.2745.1149.068.164.21
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200312ETN81.38142.27140.51144.171.76-1.9
FNGSMicroSectors FANG+ ETNs due January 8, 203820200312ETN95.169.9535.6229.2534.3440.7
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200312ETN73.8348.6421.4639.527.189.14
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200312ETN83.4185.1437.1933.5347.9451.6
FNHCFedNat Holding Company Common Stock20200312A115.336720.7425.0146.2641.99
FNIFirst Trust Chindia ETF20200312ETF77.56148.9146.83149.062.07-0.16
FNJNFinjan Holdings, Inc.20200312A312.81205.29166.51161.7438.7943.55
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200312ETF126.5453.3454.5751.44-1.221.91
FNKOFunko, Inc. Class A Common Stock20200312A31.1236.5421.6937.0714.86-0.52
FNLCFirst Bancorp, Inc. (ME)20200312A435.61241.82-8.77-4.34250.59246.16
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200312ETF378.23140.93133.07136.827.864.11
FNVFranco-Nevada Corporation20200312A18.9353.6520.125.1133.5448.54
FNWBFirst Northwest Bancorp Common Stock20200312A266.93188.89147.46150.9841.4437.92
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200312ETF76.2290.8658.0465.6732.8225.19
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200312ETF210.59118.29112.66111.155.637.14
FOCSFocus Financial Partners Inc. Class A20200312A82.4741.8821.6913.2420.1928.44
FOEFerro Corporation20200312A50.9710.65.255.775.344.81
FOLDAmicus Therapeutics, Inc20200312A27.6420.220.617.5619.6212.68
FONRFonar Corporation20200312A91.2930.9222.3621.238.569.69
FORForestar Group Inc.20200312A78.0738.6615.3410.9723.3227.69
FORDForward Industries Inc-N Y20200312A95.97127.2775.3667.3951.9159.87
FORKFuling Global Inc20200312A438.47388.24388.24388.2400
FORMFormFactor Inc.20200312A32.0837.5410.0710.7227.4726.82
FORRForrester Research Inc20200312A156.7569.2652.2449.8517.0219.42
FOSLFossil Group, Inc.20200312A30.2832.16-2.498.2734.6523.89
FOVLiShares Focused Value Factor ETF20200312ETF108.53507.8439.9132.86467.94474.99
FOXFox Corporation Class B Common Stock20200312A17.3716.257.95.998.3610.27
FOXAFox Corporation Class A Common Stock20200312A10.229.67-0.531.7410.217.94
FOXFFox Factory Holding Corp. Common Stock20200312A99.0250.6313.8219.6236.8131.02
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200312ETF376.92137.14137.14137.1400
FPACFar Point Acquisition Corporation Class A Common Stock20200312A28.1912.3611.2411.421.120.94
FPAYFlexShopper, Inc. Common Stock20200312A351.73809.43792.61785.2316.8124.19
FPEFirst Trust Preferred Securities and Income ETF20200312ETF36.73125.6566.3525.8959.2999.76
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200312ETF82.0871.6950.7354.3620.9617.33
FPHFive Point Holdings, LLC Class A Common Shares20200312A73.8931.62-5.22-4.136.8335.71
FPIFarmland Partners Inc.20200312A68.643.5634.1234.339.459.24
FPRXFive Prime Therapeutics, Inc.20200312A75.7791.974.9612.5987.0179.38
FPXFirst Trust US Equity Opportunities ETF20200312ETF47.84142.66117.92121.7124.7520.96
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200312ETF73.1749.9250.1550.03-0.23-0.12
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200312ETF219.87149.38125.2120.2624.1829.12
FQALFidelity Quality Factor ETF20200312ETF79.641.6237.8236.743.84.89
FRFirst Industrial Realty Trust, Inc.20200312A81.9826.4310.7511.5115.6814.91
FRAFFranklin Financial Services Corporation Common Stock20200312A1444.68732.16732.3732.3-0.14-0.14
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200312ETF234.7187.54181.63186.015.911.52
FRANFrancesca''s Holdings Corporation20200312A198.41132.5449.8348.1482.7184.4
FRBAFirst Bank20200312A496.6232.69155.48194.7977.2137.9
FRBKRepublic First Bancorp Inc20200312A50.2764.2136.6341.9427.5922.27
FRCFirst Republic Bank20200312A30.5212.695.936.26.766.49
FRDFriedman Industries, Inc20200312A457.56120.16133.39133.43-13.23-13.27
FRDMFreedom 100 Emerging Markets ETF20200312ETF387.38427.39409.5402.6617.8924.73
FRELFidelity MSCI Real Estate Index ETF20200312ETF40.6462.7421.7848.4740.9714.28
FREQFrequency Therapeutics, Inc. Common Stock20200312A163.67113.471.5377.341.8736.1
FRGFranchise Group, Inc.20200312A372.67149.1777.0785.6972.163.48
FRGIFiesta Restaurant Group, Inc.20200312A47.5828.048.5810.919.4617.14
FRHCFreedom Holding Corp.20200312A24.3835.7527.9728.117.787.62
FRIFirst Trust S&P REIT Index Fund20200312ETF216.5158.85136.55140.9222.3117.93
FRMEFirst Merchants Corp20200312A55.8426.8511.4312.2915.4214.56
FROFrontline Ltd.20200312A16.9715.785.366.3510.429.44
FRPTFreshpet, Inc.20200312A43.2831.5616.3818.0115.1713.55
FRTFederal Realty Investment Trust20200312A19.6411.453.925.267.536.19
FRTAForterra, Inc20200312A63.2328.393.250.9125.1527.5
FSBFranklin Financial Network, Inc.20200312A104.43110.4372.389.4738.1320.96
FSBCFSB Bancorp, Inc. Common Stock20200312A450.69206.68141.27129.5865.4177.1
FSBWFS Bancorp, Inc. Common Stock20200312A374.55139.13144.45135.1-5.334.03
FSCTForeScout Technologies, Inc. Common Stock20200312A14.812.182.22-0.599.9612.77
FSEAFirst Seacoast Bancorp Common Stock20200312A247.03181.88141.42141.4240.4640.46
FSFGFirst Savings Financial Group, Inc20200312A790.88395.73349.15350.9846.5844.75
FSIFlexible Solutions International, Inc.20200312A165.66107.6599.62101.818.035.84
FSKFS KKR Capital Corp. Common Stock20200312A27.0323.198.382.4714.8120.73
FSLRFirst Solar, Inc.20200312A31.179.481.693.047.796.45
FSLYFastly, Inc.20200312A28.5724.25.34.6418.9619.57
FSMFORTUNA Silver Mines Inc.20200312A57.57274.886.82100.44188.73174.56
FSMBFirst Trust Short Duration Managed Municipal ETF20200312ETF76.3754.6238.2255.4516.4-0.83
FSMDFidelity Small-Mid Factor ETF20200312ETF97.06224.75129.04210.2695.7114.49
FSPFranklin Street Properties Corp20200312A44.6829.2410.6916.2318.5513.01
FSRVFinServ Acquisition Corp. Class A Common Stock20200312A382.83189.37189.37189.3700
FSSFederal Signal Corp.20200312A38.4815.626.376.519.259.12
FSTAFidelity MSCI Consumer Staples Index ETF20200312ETF31.4424.9119.5123.85.41.11
FSTRFoster (Lb) Co20200312A535.31172.48130.43137.642.0634.88
FSVFirstService Corporation Common Shares20200312A63.926.1214.8315.5112.2510.68
FSZFirst Trust Switzerland AlphaDEX Fund20200312ETF209.88111.4379.07126.3732.36-14.94
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200312ETF28.2424.6218.5320.476.094.15
FTACFinTech Acquisition Corp. III Class A Common Stock20200312A329.5192.3190.75190.751.541.54
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200312ETF337.16197.23192.26192.444.974.79
FTAIFortress Transportation and Infrastructure Investors LLC20200312A99.43136.842.144.294.792.6
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200312ETF4959.4869.573.65-10.02-14.17
FTCHFarfetch Limited Class A Ordinary Shares20200312A34.3233.958.956.152527.8
FTCSFirst Trust Capital Strength ETF20200312ETF21.2917.9211.515.686.432.24
FTDRfrontdoor, inc. Common Stock20200312A60.1522.5514.9214.437.648.12
FTECFidelity MSCI Information Technology Index ETF20200312ETF16.9338.5919.2131.5619.387.04
FTEKFuel Tech, Inc.20200312A799.291309.76854.04798.4455.72511.36
FTFTFuture FinTech Group Inc.20200312A249.66359.05359.71359.6-0.66-0.55
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200312ETF59.5542.0139.8334.852.187.16
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200312ETF227.07115.74167.16128.84-52.09-13.78
FTITechnipFMC plc Ordinary Share20200312A15.1111.584.854.636.726.94
FTKFlotek Industries, Inc.20200312A135.0692.297.0960.23-4.8931.97
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200312ETF246.86107.9393.7977.5414.1530.4
FTLSFirst Trust Long/Short Equity ETF20200312ETF68.7365.9868.7463.8-2.762.18
FTNTFortinet, Inc.20200312A17.0910.474.924.355.556.12
FTRFrontier Communications Corp.20200312A122103.0568.9473.5534.1129.5
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200312ETF233.13146.81108.15143.6338.653.17
FTSFortis Inc. Common Shares20200312A13.4111.0565.785.055.27
FTSDFranklin Liberty Short Duration U.S. Government ETF20200312ETF52.5927.8846.0311.19-18.1616.68
FTSIFTS International, Inc. Common Stock20200312A108107.4966.9875.4740.5132.02
FTSLFirst Trust Senior Loan Fund ETF20200312ETF92.3771.8277.0879.34-5.17-7.43
FTSMFirst Trust Enhanced Short Maturity ETF20200312ETF7.6312.4711.3711.791.10.68
FTVFortive Corporation20200312A14.0210.593.614.626.995.97
FTXDFirst Trust Nasdaq Retail ETF20200312ETF106.143.740.5541.43.152.3
FTXGFirst Trust Nasdaq Food & Beverage ETF20200312ETF341.4425.17255.15183.2170.03241.98
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200312ETF195.88114.7350.9253.963.8160.83
FTXLFirst Trust Nasdaq Semiconductor ETF20200312ETF184.69152.3122.97123.2629.3329.04
FTXNFirst Trust Nasdaq Oil & Gas ETF20200312ETF170.69158.2127.39127.630.8130.59
FTXOFirst Trust Nasdaq Bank ETF20200312ETF43.4222.7216.9119.535.813.2
FTXRFirst Trust Nasdaq Transportation ETF20200312ETF56.1433.4828.633.034.880.44
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200312ETN490.31241.83241.83241.8300
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200312ETN1315.94
FULH.B. Fuller Company20200312A59.0516.5110.910.685.615.86
FULCFulcrum Therapeutics, Inc. Common Stock20200312A320.09129.4106.34113.0623.0616.34
FULTFulton Financial Corp20200312A15.3915.836.356.749.479.1
FUMBFirst Trust Ultra Short Duration Municipal ETF20200312ETF61.5565.5854.0253.511.5612.08
FUNCedar Fair, L.P.20200312A60.650.9816.5220.2134.4730.77
FUNCFirst United Corp20200312A286.43133.89124.76135.149.14-1.25
FUNDSprott Focus Trust, Inc.20200312A2373.58282.41174.33187.57108.0894.84
FUSBFirst US Bancshares, Inc. Common Stock20200312A181.53214.89266.55253.08-51.67-38.19
FUTProShares Managed Futures Strategy ETF20200312ETF104.1382.2881.481.720.880.56
FUTYFidelity MSCI Utilities Index ETF20200312ETF21.9639.06-14.8412.7553.926.31
FUVArcimoto, Inc. Common Stock20200312A209.92188.16161.31161.2926.8526.86
FVFirst Trust Dorsey Wright Focus 5 ETF20200312ETF78.2859.4846.6852.5612.86.92
FVALFidelity Value Factor ETF20200312ETF155.75135.5862.4980.7773.0954.81
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200312ETF249.19316.07354.26311.97-38.194.1
FVCBFVCBankcorp, Inc. Common Stock20200312A514.5251.425.78249.89225.611.51
FVDFirst Trust Value Line Dividend Fund20200312ETF19.8619.1410.6815.528.463.63
FVEFive Star Senior Living Inc. Common Stock20200312A115.38163.34138.86131.8924.4831.45
FVLFirst TrustValue Line 100 Exchange-Traded20200312ETF97.04170.63170.68170.66-0.06-0.03
FVRRFiverr International Ltd.20200312A87.6346.3829.6733.7516.7112.63
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200312ETF480.968.5368.5368.5300
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200312A38.4821.3110.648.1510.6613.15
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200312A22.7722.9211.3714.9211.568
FWRDForward Air Corp20200312A90.9923.288.9111.0614.3712.22
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200312ETF54.6155.4451.5951.693.853.75
FXGFirst Trust Consumer Staples AlphaDEX Fund20200312ETF40.6748.8834.3741.3914.527.5
FXHFirst Trust Health Care AlphaDEX Fund20200312ETF35.9424.5523.4625.051.08-0.5
FXIiShares China Large-Cap ETF20200312ETF33.851.9121.951.86
FXLFirst Trust Technology AlphaDEX Fund20200312ETF35.288.1546.3852.2841.7735.87
FXNFirst Trust Energy AlphaDEX Fund20200312ETF48.4729.6223.5420.666.088.96
FXNCFIRST NATL CORP STRASBURG VA20200312A1181.8945.88944.3945.881.570
FXOFirst Trust Financials AlphaDEX Fund20200312ETF37.6945.6633.2132.9912.4612.72
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200312ETF22.6619.6410.0910.169.569.48
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200312ETF44.8564.0651.6551.9212.4112.14
FXUFirst Trust Utilities AlphaDEX Fund20200312ETF32.135.7613.6423.9222.1111.92
FXZFirst Trust Materials AlphaDEX Fund20200312ETF65.8331.1726.0528.415.122.76
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200312ETF113.492.4586.0284.256.438.2
FYLDCambria Foreign Shareholder Yield ETF20200312ETF401.04473.61346.25337.73127.37135.89
FYTFirst Trust Small Cap Value AlphaDEX Fund20200312ETF227.22329.55328.46328.031.091.52
FYXFirst Trust Small Cap Core AlphaDEX Fund20200312ETF105.1645.0742.1244.252.950.82
GGENPACT LIMITED20200312A18.528.473.624.134.834.34
GAACambria Global Asset Allocation ETF20200312ETF188.1123.7960.0462.0963.7561.7
GABCGerman American Bancorp, Inc.20200312A89.1336.9815.1218.7121.8618.26
GAIAGaia, Inc. Class A Common Stock20200312A116.5365.434.8415.9360.5849.49
GAINGladstone Investment Corporation20200312A57.0435713.732821.27
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200312ETF157.9495.05155.06155.67-60.01-60.62
GALTGalectin Therapeutics Inc.20200312A88.76196.8560.7230.98136.13165.87
GAMRETFMG Video Game Tech ETF20200312ETF99.95108.1944.793.3463.4914.85
GARSGarrison Capital Inc.20200312A552.19367.39256.29335.01111.132.38
GASSStealthGas, Inc.20200312A282.21242.18186.13184.3856.0557.8
GATXGATX Corporation20200312A53.6514.625.687.088.947.54
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200312ETN184.3854.7154.2454.640.470.07
GBCIGlacier Bancorp Inc20200312A42.4422.3212.9813.349.338.97
GBDCGolub Capital BDC, Inc.20200312A13.6731.4519.1727.9312.283.52
GBDVGlobal Beta Smart Income ETF20200312ETF799.1145.626.2226.2219.3819.38
GBFiShares Government/Credit Bond ETF20200312ETF178.6390.0872.8373.7917.2616.29
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200312ETF4.23.653.733.63-0.080.02
GBLGAMCO Investors, Inc.20200312A174.3794.990.2688.234.646.67
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200312A1138.45352.12312.05320.5740.0731.56
GBRNew Concept Energy Inc20200312A438.03254.02202.94207.2451.0846.78
GBTGlobal Blood Therapeutics, Inc.20200312A37.6822.118.759.6813.3612.43
GBUGiPath Gold ETN20200312ETN429.441450.191403.921403.9246.2746.27
GBUYGoldman Sachs Motif New Age Consumer ETF20200312ETF44.2444.5649.1248.12-4.56-3.56
GBXThe Greenbrier Companies, Inc.20200312A68.5217.875.186.7712.6911.1
GCAPGain Capital Holdings, Inc.20200312A28.5435.789.5314.1926.2621.65
GCBCGreene County Bancorp Inc20200312A472.07222.2995.11170.8127.1851.49
GCEClaymore/Robb CEF GS Connect ETN20200312ETN810.23536.45536.45536.4500
GCIGannett Co., Inc.20200312A37.2835.9914.7213.8321.2722.17
GCOGenesco Inc.20200312A89.4633.544.747.5928.7925.95
GCOWPacer Global Cash Cows Dividend ETF20200312ETF109.1183.1567.1374.8416.028.3
GCPGCP Applied Technologies Inc.20200312A81.0221.178.369.9212.811.24
GDGeneral Dynamics Corporation20200312A16.0510.954.865.416.15.55
GDATGoldman Sachs Motif Data-Driven World ETF20200312ETF62.7447.0866.9649.95-19.88-2.87
GDDYGoDaddy Inc20200312A30.848.421.493.496.934.93
GDENGolden Entertainment, Inc. Common Stock20200312A88.853.4124.8330.2428.5823.17
GDMAGadsden Dynamic Multi-Asset ETF20200312ETF300.0497.1172.483.824.7113.31
GDNAGoldman Sachs Motif Human Evolution ETF20200312ETF50.1434.03145.2592.18-111.22-58.15
GDOTGreen Dot Corporation20200312A39.9218.357.139.1511.229.2
GDPGoodrich Petroleum Corporation Common Stock20200312A457.63222.51184.78188.3937.7334.12
GDVDPrincipal Active Global Dividend Income ETF20200312ETF254.49282.49312.07309.41-29.57-26.91
GDXVanEck Vectors Gold Miners ETF20200312ETF4.697.490.712.416.795.1
GDXJVanEck Vectors Junior Gold Miners ETF20200312ETF4.767.030.70.886.356.17
GDYNGrid Dynamics Holdings, Inc. Class A Common Stock20200312A365.28214.6174.1179.5240.535.09
GEGeneral Electric Company20200312A13.812.395.515.396.887
GECGreat Elm Capital Group, Inc.20200312A1182.35483.31394.52483.7388.79-0.42
GECCGreat Elm Capital. Corp. Common Stock20200312A261.63337.9299.83103.53238.09234.39
GEFGreif, Inc.20200312A60.8117.215.036.6812.3310.76
GEFBGreif, Inc. Class B20200312A291.94178.59161.7165.116.8913.49
GELGenesis Energy, L.P.20200312A72.0833.519.2518.8814.2614.63
GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETF20200312ETF46.6571.8762.8365.829.046.19
GENGenesis Healthcare, Inc.20200312A91.62149.03117.07110.5732.6739.17
GENCGencor Industries, Inc.20200312A159.4355.1123.4825.9531.6329.15
GENYPrincipal Millennials Index ETF20200312ETF531.46323.42283.5284.9439.9238.48
GEOThe GEO Group, Inc.20200312A17.731724.9220.74-7.91-3.74
GEOSGeospace Technologies Corporation Common Stock20200312A204.8489.8764.7766.6725.0923.19
GERNGeron Corp