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'20200316A18.1413.374.455.788.917.55
ETF_AvgVW Average Across Security Type 'ETF'20200316ETF13.4133.1130.3530.92.82.26
ETN_AvgVW Average Across Security Type 'ETN'20200316ETN57.173927.7529.2711.259.73
AAgilent Technologies Inc.20200316A21.3411.611.393.610.238.01
AAAlcoa Corporation20200316A15.5519.5715.22.554.417.04
AAAUPerth Mint Physical Gold ETF (Trust)20200316ETF7.399.343.845.585.53.76
AADRAdvisorShares Dorsey Wright ADR ETF20200316ETF264.8325.26323.01323.12.252.15
AALAmerican Airlines Group Inc.20200316A34.5614.53-3.37-0.2517.9414.8
AAMCAltisource Asset Mgmt Corp20200316A1056.52427.26177.47239.52249.79187.74
AAMEAtlantic American Corp20200316A708.25249.1781.8781.87167.3167.3
AANAaron's, Inc.20200316A29.0615.533.596.8811.938.65
AAOIApplied Optoelectronics, Inc.20200316A33.520.02-2.160.6722.1819.35
AAONAaon Inc20200316A52.1221.379.4610.8311.9110.54
AAPADVANCE AUTO PARTS INC20200316A35.9915.45.267.4710.137.93
AAPLApple Inc.20200316A3.163.581.681.891.891.68
AATAMERICAN ASSETS TRUST, INC.20200316A31.8120.145.226.6814.9213.46
AAUAlmaden Minerals Ltd.20200316A190.52191.31167.81168.623.522.71
AAWWAtlas Air Worldwide Holdings, Inc.20200316A47.0620.840.33.7920.5217.04
AAXJiShares MSCI All Country Asia ex Japan ETF20200316ETF23.1822.5120.1423.882.38-1.37
AAXNAxon Enterprise, Inc. Common Stock20200316A46.8520.987.0210.3113.9610.67
ABAllianceBernstein Holding, L.P.20200316A39.7450.9415.6616.6435.2934.3
ABBVABBVIE INC.20200316A8.087.111.322.585.794.54
ABCAmerisourceBergen Corp.20200316A22.5625.845.027.0120.8218.83
ABCBAmeris Bancorp20200316A29.2813.231.854.4811.398.76
ABEOAbeona Therapeutics Inc. Common Stock20200316A66.6556.1825.419.4530.7736.73
ABEQAbsolute Core Strategy ETF20200316ETF206.8965.9454.5865.711.370.25
ABGAsbury Automotive Group, Inc.20200316A59.1233.3520.6524.1712.79.18
ABIOARCA biopharma, Inc.20200316A376.27269.3250.8733.58218.45235.74
ABMABM Industries, Inc.20200316A36.5215.014.688.1610.336.86
ABMDAbiomed Inc20200316A47.5117.916.587.9611.339.95
ABRArbor Realty Trust, Inc.20200316A19.8527.68-2.715.2530.3822.43
ABTAbbott Laboratories20200316A12.1222.510.771.1721.7321.34
ABTXAllegiance Bancshares, Inc.20200316A67.5237.862.226.6235.6531.24
ABUSArbutus Biopharma Corporation Common Stock20200316A95.0546.9523.8126.0223.1420.93
ACAssociated Capital Group, Inc.20200316A246.39118.6190.29101.328.3217.3
ACAArcosa, Inc. Common Stock20200316A60.9833.6122.9924.9910.628.62
ACADAcadia Pharmaceuticals Inc.20200316A30.7712.262.793.569.478.7
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200316A319.99165.98-38.2554.82204.23111.16
ACBAurora Cannabis Inc. Common Shares20200316A12.2330.337.369.5522.9720.78
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200316A15949.336.6420.6342.6928.7
ACCAmerican Campus Communities, Inc.20200316A25.0913.366.698.226.675.14
ACCOAcco Brands Corporation20200316A22.4719.077.169.3511.919.73
ACELAccel Entertainment, Inc.20200316A138.3176.3766.2667.5610.118.81
ACERAcer Therapeutics Inc. Common Stock (DE)20200316A472.64238.68128.78148.64109.990.04
ACESALPS Clean Energy ETF20200316ETF95.975.4956.9455.3418.5420.15
ACGLArch Capital Group Ltd20200316A10.015.86-1.390.497.255.37
ACHCAcadia Healthcare Company, Inc.20200316A31.1713.343.314.0110.039.33
ACHVAchieve Life Sciences, Inc.20200316A226.42220.46171.52155.5448.9464.92
ACIAAcacia Communications, Inc. Common Stock20200316A11.525.140.61.54.543.64
ACIOAptus Collared Income Opportunity ETF20200316ETF346.85181.15127.29126.5553.8654.6
ACIUAC Immune SA20200316A111.7562.8434.3133.7728.5429.07
ACIWACI Worldwide, Inc.20200316A29.5113.220.322.3412.910.88
ACLSAxcelis Technologies Inc20200316A69.0234.7712.139.3822.6425.39
ACMAecom20200316A15.7720.512.1413.318.367.2
ACMRACM Research, Inc. Class A Common Stock20200316A61.8441.6318.3820.6223.2521.01
ACNAccenture PLC20200316A18.0410.3710.8515.05-0.5-4.7
ACNBACNB Corp20200316A609.57331.69312.48314.0719.2117.62
ACORAcorda Therapeutics, Inc.20200316A58.7454.1323.0325.5531.128.59
ACREAres Commercial Real Estate Corporation20200316A35.6167.0317.5727.2849.4639.77
ACRSAclaris Therapeutics, Inc.20200316A72.4778.9655.258.9723.7619.98
ACRXAcelRx Pharmaceuticals, Inc20200316A71.44110.7152.7765.0957.9445.62
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200316ETF118.18116.48116.46117.710.02-1.24
ACSIAmerican Customer Satisfaction ETF20200316ETF130.07230.88236.67236.6-5.79-5.71
ACSTAcasti Pharma, Inc.20200316A193.39333.27309.68308.1723.5925.1
ACTAdvisorShares Vice ETF20200316ETF213.02103.0536.6642.9866.3860.07
ACTGAcacia Research Corporation20200316A71.1871.6821.4829.2450.242.44
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200316A256.39207.69207.58207.560.110.13
ACUAcme United Corporation20200316A449.82235.85105.29119.44130.56116.41
ACWFiShares Edge MSCI Multifactor Global ETF20200316ETF84.5636.5327.4226.089.1110.44
ACWIiShares MSCI ACWI ETF20200316ETF20.2510.988.998.641.982.33
ACWViShares Edge MSCI Min Vol Global ETF20200316ETF35.3921.7117.5521.414.160.3
ACWXiShares MSCI ACWI ex US ETF20200316ETF28.8317.715.4315.472.272.24
ACYAeroCentury Corporation20200316A559.14595.56401.57401.57193.99193.99
ADBEAdobe Inc.20200316A13.297.963.54.074.393.89
ADCAgree Realty Corporation20200316A29.4912.736.168.16.554.62
ADESAdvanced Emissions Solutions, Inc20200316A62.3460.1758.1261.332.05-1.16
ADIAnalog Devices, Inc.20200316A10.045.68-0.460.926.154.76
ADILAdial Pharmaceuticals, Inc20200316A503.37332.44178.71183.94153.72148.5
ADMArcher Daniels Midland Company20200316A9.085.50.82.424.73.08
ADMAADMA Biologics, Inc.20200316A57.3845.4119.7119.9625.725.45
ADMEAptus Behavioral Momentum ETF20200316ETF148.9962.0462.1465.6-0.11-3.56
ADMPAdamis Pharmaceuticals Corporation20200316A165.36151.269.13118.0782.0733.13
ADMSAdamas Pharmaceuticals, Inc.20200316A101.3564.4421.530.342.9534.16
ADNTAdient plc Ordinary Shares20200316A31.6118.783.017.4915.7711.29
ADPAutomatic Data Processing20200316A17.58.440.72.587.735.86
ADPTAdaptive Biotechnologies Corporation Common Stock20200316A55.6228.3815.9419.1212.469.26
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200316ETF130.0881.6580.263.061.4418.59
ADROAduro Biotech, Inc.20200316A65.9953.733.4249.6720.284.03
ADSAlliance Data Systems Corporation20200316A35.2819.589.1412.3210.447.25
ADSKAutodesk Inc20200316A19.88.092.794.425.273.64
ADSWAdvanced Disposal Services, Inc.20200316A3.872.990.540.212.452.78
ADTADT Inc.20200316A28.719.0111.3211.377.697.64
ADTNAdtran Inc20200316A56.1930.611.6411.7618.9618.84
ADUSAddus HomeCare Corp.20200316A91.5537.4224.1426.9212.659.88
ADVMAdverum Biotechnologies, Inc. Common Stock20200316A28.9914.950.373.0414.5811.91
ADXSAdvaxis, Inc.20200316A163.73159.79133.68135.0926.1124.7
AEAdams Resources & Energy Inc.20200316A215.09121.49104.43107.0617.0514.43
AEEAmeren Corporation20200316A18.6510.533.255.137.285.39
AEGNAegion Corp20200316A101.5149.4923.925.4525.624.04
AEHRAehr Test Systems20200316A187.92107.9863.2466.1244.7441.86
AEISAdvanced Energy Industries Inc20200316A60.1125.9915.317.3510.698.63
AELAmerican Equity Investment Life Holding Company20200316A45.4124.7510.5512.7514.1912
AEMAgnico Eagle Mines Ltd.20200316A17.7814.520.313.2114.211.31
AEMDAETHLON MEDICAL INC20200316A150.96175.51131.85126.343.6649.22
AEOAmerican Eagle Outfitters20200316A12.379.570.722.498.857.06
AEPAmerican Electric Power Company, Inc.20200316A13.68.332.013.276.335.07
AERAercap Holdings N.V.20200316A16.9412.821.154.9911.667.83
AERIAerie Pharmaceuticals, Inc.20200316A28.6613.294.496.928.86.37
AESAES Corporation20200316A10.579.142.483.886.665.26
AESEAllied Esports Entertainment, Inc. Common Stock20200316A577.65409.21292.04345.54117.1763.68
AESRAnfield U.S. Equity Sector Rotation ETF20200316ETF113.12239.86239.86239.8600
AEYADDvantage Technologies Group, Inc.20200316A167.48171.36112.0689.759.381.66
AEYEAudioEye, Inc. Common Stock20200316A708.08531.780.0188.15451.69443.55
AEZSAeterna Zentaris, Inc.20200316A297.05244.57101.2110.59143.37133.98
AFCAllied Capital Corporation20200316A84.876.3658.9859.2717.3817.08
AFGAmerican Financial Group, Inc.20200316A35.6316.34.889.0511.417.34
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200316A740.16580.35-52.82174.22633.17406.13
AFIArmstrong Flooring, Inc.20200316A126.13186.0751.8273.35134.25112.72
AFIFAnfield Universal Fixed Income ETF20200316ETF106.0170.5660.5570.5610.010
AFINAmerican Finance Trust, Inc. Class A20200316A62.0631.0911.2912.719.818.38
AFKVanEck Vectors Africa Index ETF20200316ETF188.44404.78301.72312.75103.0592.02
AFLAflac Inc.20200316A10.089.912.750.877.169.04
AFLGFirst Trust Active Factor Large Cap ETF20200316ETF146.32553.33554.5554.5-1.17-1.17
AFMCFirst Trust Active Factor Mid Cap ETF20200316ETF179.4260.84248.01241.2412.8319.6
AFMDAffimed N.V.20200316A71.2453.3536.3436.4117.0116.94
AFSMFirst Trust Active Factor Small Cap ETF20200316ETF208.82370.37367.64367.432.732.93
AFTYPacer CSOP FTSE China A50 ETF20200316ETF62.7134.7241.8342.6-7.11-7.88
AFYAAfya Limited Class A Common Shares20200316A161.3226.941619.4910.947.45
AGFIRST MAJESTIC SILVER CORP20200316A19.4425.152.5412.5522.6312.65
AGBAAGBA Acquisition Limited Ordinary Share20200316A399.37
AGCOAGCO Corporation20200316A26.0313.176.116.867.066.31
AGEAgeX Therapeutics, Inc.20200316A503.18412.31280.84305.64131.47106.67
AGENAgenus Inc.20200316A43.7326.8319.8920.636.946.19
AGFSAgroFresh Solutions, Inc. Common Stock20200316A212.21183.12128.61138.4454.5144.68
AGGiShares Core U.S. Aggregate Bond ETF20200316ETF2.122.551.171.340.90.72
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200316ETF86.1469.7564.3750.525.3719.23
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200316ETF17.914.4413.9614.290.480.14
AGIAlamos Gold Inc. Class A Common Shares20200316A22.9519.362.795.0416.5414.31
AGIOAgios Pharmaceuticals, Inc.20200316A53.3819.7812.611.977.187.81
AGLEAeglea BioTherapeutics, Inc.20200316A268.55160.37139.79142.420.5817.97
AGMFederal Agricultural Mortgage Corporation20200316A120.1949.1923.0328.5626.1620.63
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200316A967.09749.58752.43561.26-2.85188.31
AGNAllergan plc20200316A14.279.284.515.284.773.99
AGNCAGNC Investment Corp. Common Stock20200316A9.5112.686.446.656.256.04
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200316ETF342.24217.44182.29174.1935.1443.25
AGOAssured Guaranty, LTD20200316A14.537.512.113.275.414.24
AGRAvangrid, Inc.20200316A21.619.615.526.8814.0912.72
AGROADECOAGRO S.A.20200316A41.8832.59.1313.2723.3719.23
AGRXAgile Therapeutics, Inc20200316A68.9866.4239.1538.6727.2727.75
AGSPlayAGS, Inc.20200316A91.4151.5433.1133.4818.4218.05
AGTiShares MSCI Argentina and Global Exposure ETF20200316ETF150.92315.2336.27315.2-21.070
AGTCApplied Genetic Technologies Corporation20200316A129.7653.9321.3329.9332.624.01
AGXArgan, Inc20200316A76.27191.3109.29110.198281.1
AGYSAgilysys, Inc.20200316A52.1924.735.266.6119.5718.2
AGZiShares Agency Bond ETF20200316ETF17.2718.8319.8524.37-1.02-5.54
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200316ETF420.65102.58100.13101.212.451.38
AHCA.H. Belo Corporation20200316A141.31124.8530.3947.3494.4677.51
AHCOAdaptHealth Corp. Class A Common Stock20200316A203.1101.7849.9747.0651.8154.72
AHHArmada Hoffler Properties, Inc.20200316A44.2527.587.2311.5320.3516.06
AHPIAllied Healthcare Products20200316A163.05122.2193.97102.5828.2419.62
AHTAshford Hospitality Trust, Inc.20200316A46.08121.5725.2364.0596.3457.53
AIArlington Asset Investment Corp.20200316A33.5134.910.691824.2316.94
AIEQAI Powered Equity ETF20200316ETF160.67111.13106.85107.544.283.58
AIGAmerican International Group, Inc.20200316A9.935.05-2.76-1.617.836.66
AIHSSenmiao Technology Limited Common Stock20200316A155.91236.62255.75255.95-19.13-19.33
AIIQAI Powered International Equity ETF20200316ETF132.5875.79220.03220.03-144.24-144.24
AIKIAIkido Pharma Inc. Common Stock20200316A151.85182.7166.27146.2816.4236.42
AIMAIM ImmunoTech Inc.20200316A116.27124.1495.590.928.6433.24
AIMCAltra Industrial Motion Corp.20200316A38.9914.573.886.5410.698.03
AIMTAimmune Therapeutics, Inc.20200316A28.7317.923.958.3213.979.61
AINAlbany International Corp Class A20200316A36.1915.837.189.118.646.71
AINCAshford Inc.20200316A898.02567.82543554.2324.8313.6
AINVApollo Investment Corporation20200316A17.2816.321.03-23.9315.2940.25
AIQGlobal X Future Analytics Tech ETF20200316ETF53.0451.340.55-22.8350.7974.32
AIRAAR Corp.20200316A48.3230.838.9610.5721.8720.25
AIRGAirgain, Inc. Common Stock20200316A113.5120.4970.1574.9850.3445.51
AIRIAir Industries Group20200316A207.38265.6317.553.25248.14212.39
AIRRFirst Trust RBA American Industrial Renaissance ETF20200316ETF70.7753.7575.0874.37-21.33-20.62
AIRTAir T Inc20200316A861.31480.01256.62264.52223.39215.48
AITApplied Industrial Technologies, Inc.20200316A30.4115.865.236.8310.819.19
AIVApartment Investment and Management Company20200316A18.4110.141.152.5197.64
AIZAssurant, Inc.20200316A34.7514.748.099.926.664.83
AJGArthur J. Gallagher & Co.20200316A31.4938.5323.2916.4115.2422.12
AJRDAerojet Rocketdyne Holdings, Inc.20200316A38.1423.2415.1915.78.047.53
AJXGreat Ajax Corp.20200316A32.9522.488.512.8613.989.62
AKAMAkamai Technologies Inc20200316A20.159.991.183.828.766.12
AKBAAkebia Therapeutics, Inc.20200316A30.7320.731.982.0418.7418.69
AKCAAkcea Therapeutics, Inc. Common Stock20200316A120.1361.5128.4934.5733.0326.95
AKERAkers Biosciences Inc20200316A314.67172.76146.34147.3526.4225.41
AKRAcadia Realty Trust20200316A17.779.592.493.847.15.75
AKROAkero Therapeutics, Inc. Common Stock20200316A77.275327.1530.3425.8622.67
AKRXAkorn, Inc.20200316A73.2778.4851.6453.2926.8425.19
AKTSAKOUSTIS TECHNOLOGIES, INC.20200316A57.2442.147.339.0634.833.08
ALAir Lease Corporation20200316A22.7513.195.197.885.39
ALACAlberton Acquisition Corporation Ordinary Shares20200316A39.0633.72-51.48-51.4885.285.2
ALBAlbemarle Corporation20200316A18.7512.673.835.18.837.57
ALBOAlbireo Pharma, Inc. Common Stock20200316A167.1498.2912.5619.4885.7478.82
ALCAlcon Inc. Ordinary Shares20200316A12.0324.2519.6421.554.622.73
ALCOAlico Inc20200316A358.83135.8571.9373.1963.9262.66
ALDXAldeyra Therapeutics, Inc.20200316A121.3579.88-32.7736.63112.6543.25
ALEALLETE, Inc.20200316A46.819.0512.8915.046.164.01
ALECAlector, Inc. Common Stock20200316A96.3446.5821.4726.0225.1120.56
ALEXAlexander & Baldwin, Inc.20200316A32.623.292.534.6320.7618.66
ALFAAlphaClone Alternative Alpha ETF20200316ETF131.4371.7554.6564.7717.16.98
ALGAlamo Group, Inc.20200316A144.1964.0350.3252.3413.7111.69
ALGNAlign Technology Inc20200316A32.6614.065.137.258.736.59
ALGRAllegro Merger Corp. Common Stock20200316A73.34
ALGTAllegiant Travel Company20200316A65.3834.6317.0420.1717.3714.22
ALIMAlimera Sciences, Inc.20200316A453.72246.59207.13202.5239.4544.06
ALJJALJ Regional Holdings, Inc. Common Stock20200316A1665.253358.983358.983358.9800
ALKAlaska Air Group, Inc.20200316A21.1821.9911.018.5210.9813.47
ALKSAlkermes Inc. plc20200316A23.2912.580.820.7311.7611.85
ALLThe Allstate Corporation20200316A21.0522.337.39.3315.0112.99
ALLEAllegion Public Limited Company20200316A35.1316.493.027.213.478.2
ALLKAllakos Inc.20200316A97.1438.9819.8723.5919.115.38
ALLOAllogene Therapeutics, Inc. Common Stock20200316A45.5222.4811.6714.8210.817.66
ALLTAllot Ltd. Ordinary Shares20200316A43.0823.935.4911.1618.4412.77
ALLYAlly Financial Inc.20200316A7.967.021.723.85.33.23
ALNAAllena Pharmaceuticals, Inc. Common Stock20200316A283.36402.39229.89314.76172.4987.63
ALNYAlnylam Pharmaceuticals, Inc.20200316A49.2726.111.5815.1714.5111.03
ALOAlio Gold Inc. Common Shares20200316A349.58362.16236.84238.14125.32124.02
ALOTAstroNova, Inc. Common Stock20200316A385.31251.24180.53214.7970.7136.45
ALPNAlpine Immune Sciences, Inc. Common Stock20200316A1430.13826.32807.87807.8718.4518.45
ALRMAlarm.com Holdings, Inc.20200316A53.7620.266.969.8413.310.42
ALRNAileron Therapeutics, Inc. Common Stock20200316A243.03332.34386.01257.4-53.6874.93
ALRSAlerus Financial Corporation Common Stock20200316A603.23348.66278.15295.8170.5252.85
ALSKAlaska Communications Systems20200316A91.2265.9945.8654.7720.1311.22
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200316A20.249.823.854.85.965.02
ALTAltimmune, Inc. Common Stock20200316A93.2588.8253.7853.2435.0435.58
ALTGAlta Equipment Group Inc.20200316A101.787.3869.1373.5118.2513.87
ALTMAltus Midstream Company Class A Common Stock20200316A111.6781.5514.427.9167.1553.64
ALTRAltair Engineering Inc. Class A Common Stock20200316A41.9918.653.857.6814.7910.97
ALTSProShares Morningstar Alternatives Solution ETF20200316ETF227.52146.73146.73146.7300
ALTYGlobal X SuperDividend Alternatives ETF20200316ETF219.94159.09279.19156.73-120.092.37
ALUSAlussa Energy Acquisition Corp.20200316A116.8429.9510.4410.4419.5119.51
ALVAutoliv, Inc.20200316A21.6211.448.758.72.692.74
ALXNAlexion Pharmaceuticals Inc20200316A22.6215.759.369.966.45.79
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200316A438.83135.01201.64201.64-67.17-67.17
AMAntero Midstream Corporation Common Stock20200316A34.2136.2613.6116.5622.6519.7
AMAGAMAG Pharmaceuticals, Inc.20200316A32.125.49-10.7-0.5336.1826.02
AMALAmalgamated Bank Class A Common Stock20200316A109.0741.8323.7832.7818.059.05
AMATApplied Materials Inc20200316A7.476.292.053.034.243.26
AMBAAmbarella, Inc. Ordinary Shares20200316A34.0712.960.512.912.4510.07
AMBCAmbac Financial Group, Inc.20200316A51.1538.5113.7416.3124.7722.2
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200316A38.5122.711.612.8111.099.74
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200316ETF222.4971.1969.7471.191.450
AMCIAMCI Acquisition Corp. Class A Common Stock20200316A124.3348.02345.75345.752.272.27
AMCRAmcor plc Ordinary Shares20200316A16.2314.991.743.8313.2611.16
AMCXAMC Networks Inc. Class A20200316A27.9612.044.235.847.826.21
AMDAdvanced Micro Devices20200316A3.423.541.041.452.52.09
AMEAmetek, Inc.20200316A20.4710.873.212.837.668.04
AMEDAmedisys Inc20200316A91.6940.8226.4927.2114.3313.62
AMEHApollo Medical Holdings, Inc. Common Stock20200316A127.9767.5519.1721.4248.3846.12
AMGAffiliated Managers Group20200316A25.612.756.157.946.64.8
AMGNAmgen Inc20200316A20.3510.72.224.168.486.54
AMHAMERICAN HOMES 4 RENT20200316A7.134.020.911.193.112.83
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200316A621.45
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200316ETN13.5914.157.768.436.45.75
AMKAssetMark Financial Holdings, Inc.20200316A245.0192.9788.6191.134.371.85
AMKRAmkor Technology Inc20200316A19.9613.84-1.751.4215.5912.42
AMLPAlerian MLP ETF20200316ETF28.4224.315.3217.58.986.79
AMNAMN Healthcare Services20200316A43.3715.836.718.689.127.16
AMNBAmerican National Bankshares Inc20200316A253.09131.94119.83120.0112.1111.93
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200316ETF58.1733.6148.7336.56-15.12-2.95
AMOTAllied Motion Technologies Inc20200316A171.9195.4868.4770.3427.0125.14
AMPAmeriprise Financial, Inc.20200316A35.2717.3312.6711.914.595.37
AMPEAmpio Pharmaceuticals, Inc20200316A208.54204.91180.18180.0824.7424.84
AMPHAmphastar Pharmaceuticals, Inc.20200316A41.1517.413.374.8114.0412.59
AMPYAmplify Energy Corp.20200316A104.35114.2984.7793.5729.5220.73
AMRCAmeresco, Inc.20200316A65.3932.8313.5416.9219.2915.91
AMRHAmeri Holdings, Inc. Common Stock20200316A694.35554.32439.17440.3115.15114.01
AMRKA-Mark Precious Metals, Inc.20200316A517.17344.43141.49160.84202.93183.59
AMRSAmyris Inc.20200316A63.6749.61-8.8-2.3858.3851.92
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200316A40.1648.04-14.517.962.5640.15
AMSAmerican Shared Hospital Services20200316A392.57299.05255.56256.4643.4942.59
AMSCAmerican Superconductor Corp20200316A63.8935.2212.9914.1722.2421.05
AMSFAMERISAFE, Inc.20200316A90.4534.924.7825.3610.129.54
AMTAmerican Tower Corporation20200316A23.019.423.925.485.53.94
AMTBAmerant Bancorp Inc. Class A Common Stock20200316A399.92139.5114.11106.5824.5432.07
AMTBBAmerant Bancorp Inc. Class B Common Stock20200316A1286.76976.42952.52952.5223.923.9
AMTDTD Ameritrade Holding Corp20200316A12.126.7822.3623.294.423.49
AMTXAemetis, Inc.20200316A83.6282.4336.5336.4445.945.99
AMUETRACS Alerian MLP Index ETN20200316ETN161.62151.6574.6357.3477.0294.31
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200316ETN211.31163.69207.31112.67-43.6251.02
AMWDAmerican Woodmark Corp20200316A137.9652.9830.98362216.98
AMZAInfraCap MLP ETF20200316ETF79.666.8530.5332.5436.3234.31
AMZNAmazon.Com Inc20200316A13.567.23.034.554.012.53
ANAutoNation, Inc.20200316A27.8113.115.816.927.316.2
ANABAnaptysBio, Inc. Common Stock20200316A50.3921.439.2510.9712.1810.46
ANATAmerican National Insurance20200316A213.7496.2382.6187.4113.628.81
ANDAAndina Acquisition Corp. III Ordinary Shares20200316A266.51
ANDEAndersons Inc/The20200316A139.0442.722.2820.0120.4222.69
ANETArista Networks20200316A29.2723.4710.6411.9812.9111.57
ANFAbercrombie & Fitch Co.20200316A13.2814.052.896.4411.177.63
ANGIANGI Homeservices Inc. Class A Common Stock20200316A23.1718.369.039.389.348.99
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200316ETF26.833830.1133.027.894.99
ANGOAngioDynamics, Inc.20200316A100.540.9229.6330.1411.310.79
ANHAnworth Mortgage Asset Corporation20200316A59.0246.9620.1125.7426.8521.21
ANIKAnika Therapeutics Inc20200316A122.0336.8324.1827.9212.658.91
ANIPANI Pharmaceuticals, Inc.20200316A133.7980.8858.2163.3922.6317.45
ANIXAnixa Biosciences, Inc.20200316A149147.2882.1786.0965.1161.19
ANSSAnsys Inc20200316A38.2415.836.849.538.976.29
ANTMANTHEM, INC.20200316A32.2478.9323.7526.0955.1252.75
ANVSAnnovis Bio, Inc.20200316A490.86206.97115.07131.9291.975.05
ANYSphere 3D Corp. Common Shares20200316A825.08557.41304.3323.84253.11233.57
AOAiShares Core Aggressive Allocation ETF20200316ETF50.3668.0760.1861.27.896.87
AOBCAmerican Outdoor Brands Corporation Common Stock20200316A26.2616.342.785.2813.5611.06
AOKiShares Core Moderate Allocation ETF20200316ETF50.5940.7838.6738.882.111.9
AOMiShares Core Moderate Allocation ETF20200316ETF46.4530.2928.528.171.792.12
AONAon plc Class A20200316A25.3911.877.818.094.063.78
AORiShares Core Growth Allocation ETF20200316ETF28.0319.7316.5914.753.144.98
AOSA.O. Smith Corporation20200316A9.4510.325.727.394.612.93
AOSLAlpha and Omega Semiconductor Limited20200316A74.9229.977.528.2322.4521.74
APAmpco-Pittsburgh Corp.20200316A122.74130.4553.0663.3977.3867.06
APAApache Corporation20200316A17.0618.84-3.68-0.2322.5419.08
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200316A32.6820.615.726.8614.8913.76
APDAir Products & Chemicals, Inc.20200316A32.213.314.746.948.146
APDNApplied DNA Sciences, Inc.20200316A127.5184.1255.7859.7928.3424.33
APEIAmerican Public Education, Inc.20200316A108.4554.6718.4419.336.2235.36
APENApollo Endosurgery, Inc.20200316A1986.311339.661063.551084.68276.11254.98
APEXApex Global Brands Inc. Common Stock20200316A1520.93628.67616.77618.4111.8910.26
APHAmphenol Corporation20200316A30.927.724.477.2523.2520.47
APHAAphria Inc. Common Shares20200316A46.2870.5416.6710.8853.9359.89
APLEApple Hospitality REIT, Inc.20200316A14.5815.234.826.4210.218.82
APLSApellis Pharmaceuticals, Inc. Common Stock20200316A58.5829.746.2517.5523.4912.19
APLTApplied Therapeutics, Inc. Common Stock20200316A227.81107.3656.1469.6151.337.58
APMAptorum Group Limited Class A Ordinary Shares20200316A715.31648.43579.48585.5668.9562.87
APOApollo Global Management, Inc.20200316A22.6116.085.857.8710.238.22
APOGApogee Enterprises Inc20200316A37.0918.528.1510.2410.378.28
APPFAppFolio, Inc. Class A20200316A50.1222.1713.9516.038.226.14
APPNAppian Corporation Class A Common Stock20200316A37.7317.245.899.0611.358.18
APPSDigital Turbine, Inc.20200316A26.9127.012.152.9324.8624.09
APREAprea Therapeutics, Inc. Common stock20200316A330.8763.9147.850.2716.113.64
APRNBlue Apron Holdings, Inc. Class A Common Stock20200316A81.5558.828.4636.7530.3722.05
APTAlpha Pro Tech, Ltd.20200316A71.967.1229.5741.2337.5525.89
APTOAptose Biosciences, Inc.20200316A51.6337.4316.7216.5920.7120.85
APTSPreferred Apartment Communities, Inc.20200316A30.16136.9353.6654.1783.2682.75
APTVAptiv PLC20200316A28.1526.540.952.4525.5924.1
APTXAptinyx Inc. Common Stock20200316A148.71125.1476.3191.7448.8333.4
APVOAptevo Therapeutics Inc20200316A152.93196.67159.87129.9636.0266.61
APWCAsia Pacific Wire & Cable Corp20200316A883.56680.38353.43380.87326.94299.51
APXTApex Technology Acquisition Corporation Class A Common Stock20200316A202216.75214.93216.391.830.37
APYApergy Corporation Common Stock20200316A47.5729.39-1.83-4.0131.233.43
APYXApyx Medical Corporation Common Stock20200316A99.8371.8131.8939.4539.9332.37
AQBAquaBounty Technologies, Inc.20200316A301.22212.89145.59176.4467.336.44
AQMSAqua Metals, Inc. Common Stock20200316A322.52211.46167.83168.7343.6242.73
AQNAlgonquin Power & Utilities Corp20200316A12.4530.226.773.4523.5126.86
AQSTAquestive Therapeutics, Inc. Common Stock20200316A127.11154.8122.98124.4631.8130.33
AQUAEvoqua Water Technologies Corp. Common Stock20200316A34.1127.110.773.6226.3423.48
ARANTERO RESOURCES CORPORATION20200316A77.9254.5819.9126.3434.6628.25
ARAAmerican Renal Associates Holdings, Inc20200316A245.12213.37108.56131.94104.8181.43
ARAVAravive, Inc. Common Stock20200316A145.43128.1761.774.2766.4754.01
ARAYAccuray Incorporated20200316A70.6658.3720.9323.8337.5234.82
ARCARC Document Solutions, Inc.20200316A166.9383.5540.3136.2143.2447.33
ARCBArcBest Corporation20200316A108.3384.4270.6573.4413.7710.99
ARCCAres Capital Corporation20200316A8.3914.083.657.410.436.72
ARCEArco Platform Limited Class A Common Shares20200316A162.7945.0215.622.4229.4322.6
ARCHArch Coal, Inc.20200316A72.0536.2916.1922.1920.114.1
ARCMArrow Reserve Capital Management ETF20200316ETF82.96
ARCOARCOS DORADOS HOLDINGS INC.20200316A40.4530.4614.0419.9516.4210.51
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200316A118.8889.9822.2625.0967.7264.89
ARDArdagh Group S.A. Class A Common Shares20200316A90.9836.5923.7825.5212.8111.07
ARDSAridis Pharmaceuticals Inc. Common Stock20200316A903.27719.6631.16656.3588.4463.25
ARDXArdelyx, Inc.20200316A35.5443.1519.7526.4323.416.78
AREAlexandria Real Estate Equities, Inc.20200316A32.4814.946.938.617.636.02
ARECAMERICAN RESOURCES CORP20200316A246.37337.94220.04232.89117.9105.04
ARESAres Management Corporation Class A Common Stock20200316A34.6728.535.776.922.7621.63
ARGOArgo Group International Holdings, Ltd.20200316A42.1722.7214.2714.738.458
ARGTGlobal X MSCI Argentina ETF20200316ETF114.99195.199.69103.5195.4191.59
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200316A14.2713.2316.3311.31-3.11.94
ARKFARK Fintech Innovation ETF20200316ETF51.7341.9327.6134.0214.327.91
ARKGARK Genomic Revolution ETF20200316ETF74.3252.1545.5245.956.636.2
ARKKARK Innovation ETF20200316ETF38.0924.7823.2124.851.57-0.07
ARKQARK Autonomous Technology & Robotics ETF20200316ETF121.29166.27146156.4720.279.8
ARKRArk Restaurants Corp20200316A504.67395.05371.89371.3823.1523.67
ARKWARK Next Generation Internet ETF20200316ETF51.33326.6229.376.383.62
ARLAmerican Realty Investors, Inc.20200316A801.16231.02238.84204.55-7.8226.46
ARLOArlo Technologies, Inc.20200316A75.66121.74-43.621.64165.36120.1
ARLPAlliance Resource Partners LP20200316A87.19108.4368.1461.540.2946.94
ARMKARAMARK20200316A16.61135.54126.78127.928.767.66
ARMPArmata Pharmaceuticals, Inc. Common Stock20200316A326.42276.79154.11159.93122.68116.86
ARMRArmor US Equity Index ETF20200316ETF120.8646.8-26.621.4973.4245.31
ARNAArena Pharmaceuticals Inc20200316A35.8518.284.728.9413.59.32
ARNCArconic Corporation20200316A14.3910.094.526.095.574
AROCArchrock Inc20200316A33.9821.890.416.6421.4815.24
AROWArrow Financial Corp20200316A201.77108.5594.9498.0813.6110.47
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200316A249.27243.81164.5192.8979.3150.93
ARQTArcutis Biotherapeutics, Inc. Common Stock20200316A473.39259.98160.02183.5999.9576.38
ARRARMOUR Residential REIT, Inc.20200316A28.5323.597.377.2416.2216.39
ARTLArtelo Biosciences, Inc. Common Stock20200316A601.13577.28526.27480.7751.0196.51
ARTNAArtesian Resources Corp20200316A318.03209.61143.38143.9966.2365.62
ARTWArts-Way Manufacturing Co Inc20200316A734.97317.86152.54152.54165.32165.32
ARVNArvinas, Inc20200316A70.442.6629.9731.6212.6911.04
ARWArrow Electronics, Inc.20200316A39.5123.17.449.8615.6713.24
ARWRArrowhead Research Corporation20200316A33.0517.517.219.1210.38.39
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200316A753.87199.79199.79199.7900
ASBAssociated Banc-Corp20200316A9.4318.455.937.2612.5411.22
ASCARDMORE SHIPPING CORPORATION20200316A79.4237.759.959.7927.827.95
ASEAGlobal X FTSE Southeast Asia ETF20200316ETF270.99212.85132.48175.4980.3737.36
ASETFlexShares Real Assets Allocation Index Fund20200316ETF213.85288.39348.34355.47-59.96-67.08
ASFIAsta Funding Inc20200316A302.06263.07213.41213.4149.6649.66
ASGNASGN Incorporated20200316A40.8819.111.3514.027.755.08
ASHAshland Global Holdings Inc.20200316A24.2311.687.137.724.553.96
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200316ETF4.452.981.261.811.721.16
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200316ETF77.3439.0331.9329.617.119.42
ASHXXtrackers MSCI China A Inclusion Equity ETF20200316ETF259.13215.91215.91215.9100
ASMAvino Silver & Gold Mines Ltd. (Canada)20200316A245.29219.63212.43176.017.1943.62
ASMBAssembly Biosciences, Inc20200316A69.6940.187.6913.0332.4827.14
ASNAAscena Retail Group, Inc.20200316A141.86106.8960.6471.7446.2535.15
ASPNAspen Aerogels, Inc.20200316A154.3167.9553.6253.0914.3314.86
ASPSAltisource Portfolio Solutions S.A.20200316A99.7358.1848.1251.5210.066.66
ASPUASPEN GROUP, INC.20200316A57.7835.8512.4219.9623.4315.89
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200316A105.4588.8651.9151.7836.9537.07
ASRVAmeriServ Financial Inc20200316A101.08201.33185.47186.7915.8614.54
ASTCAstrotech Corporation (DE) Common Stock20200316A965.55473.06346.62369.33126.44103.73
ASTEAstec Industries Inc20200316A240.2893.5370.2973.923.2419.62
ASURAsure Software, Inc20200316A153.01100.9247.0952.7853.8337.87
ASYSAmtech Systems Inc20200316A99.5751.7225.9725.4825.7526.24
ATAtlantic Power Corporation20200316A55.0851.0825.5426.525.5424.58
ATCOAtlas Corp.20200316A35.6291.9885.457.696.5834.34
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200316A229.18118.51.646.72116.86111.78
ATECAlphatec Holdings, Inc.20200316A57.9153.9720.5517.9533.4236.03
ATENA10 NETWORKS INC20200316A38.2717.091.24-0.4715.8617.56
ATESTCTest Symbol Class C20200316A29.2515.8515.7815.780.060.06
ATESTGTEST SYMBOL20200316A28.115.1915.0215.020.180.18
ATEXAnterix Inc. Common Stock20200316A153.6881.3864.4664.5716.9216.81
ATGEAdtalem Global Education Inc. Common Shares20200316A48.7919.614.3615.755.253.85
ATHAthene Holding Ltd. Class A Common Shares20200316A17.4411.181.913.879.277.32
ATHXAthersys, Inc. Common Stock20200316A106.44102.3374.4373.0627.929.27
ATIAllegheny Technologies20200316A19.2916.136.266.469.879.68
ATIFATIF Holdings Limited Ordinary Shares20200316A321.85234.0439.85151.8194.1982.24
ATKRAtkore International Group Inc.20200316A37.5122.375.227.4517.1614.92
ATLCAtlanticus Holdings Corporation20200316A234.5108.83105.4998.733.3410.1
ATLOAMES National Corp20200316A386.84129.1487.29109.0141.8520.13
ATMPiPath Select MLP ETN20200316ETF84.4558.1752.3457.015.831.16
ATNIATN International, Inc20200316A264.1119.895.2998.4324.521.36
ATNMActinium Pharmaceuticals, Inc20200316A133.09121.59111.8112.689.798.91
ATNXAthenex, Inc. Common Stock20200316A31.5117.593.185.7314.4111.86
ATOAtmos Energy Corporation20200316A30.0217.11.561.5915.5415.5
ATOMAtomera Incorporated Common Stock20200316A194.28127.96115.45102.2512.5125.71
ATOSAtossa Therapeutics, Inc. Common Stock20200316A282.27239.91143.97141.6195.9398.3
ATRAptarGroup, Inc.20200316A55.8424.0814.2215.959.868.12
ATRAAtara Biotherapeutics, Inc20200316A45.8622.953.516.3319.4416.61
ATRCAtriCure, Inc.20200316A55.9124.8712.6316.1412.248.73
ATROAstronics Corp20200316A186.26110.1881.9287.0128.2623.17
ATRSAntares Pharma, Inc.20200316A44.8841.7717.418.5124.3723.27
ATSGAir Transport Services Group, Inc.20200316A31.5413.833.494.3310.359.5
ATTOAtento S.A.20200316A248.7435.8133.33307.56302.48128.24
ATUSAltice USA, Inc. Class A Common Stock20200316A11.712.724.185.968.556.77
ATVIActivision Blizzard Inc.20200316A5.824.30.991.913.312.39
ATXIAvenue Therapeutics, Inc. Common Stock20200316A184.6679.3249.2649.0630.0630.26
AUBAtlantic Union Bankshares Corporation Common Stock20200316A40.3722.6311.6212.69119.94
AUBNAuburn National Bancorporation20200316A467.9474.37206.01267.12268.36207.26
AUDCAudioCodes Ltd20200316A203.59231.0599.03110.59132.06121.08
AUGAuryn Resources Inc. Common Shares20200316A230.06217.39158.08152.7259.3164.66
AUMNGolden Minerals Company20200316A280.05295.52198.18220.8397.3474.7
AUPHAurinia Pharmaceuticals Inc20200316A20.5919.547.086.6212.4612.93
AUSFGlobal X Adaptive U.S. Factor ETF20200316ETF151.6755.2335.7137.0119.5318.23
AUTOAutoWeb, Inc. Common Stock20200316A343.72188.52-57.01-18.52245.53207.04
AUYYamana Gold, Inc.20200316A35.9325.645.7210.6419.914.97
AVAAvista Corporation20200316A33.2516.435.67.6210.838.81
AVAVAeroVironment, Inc.20200316A52.623.9211.2812.6712.6411.25
AVBAvalonBay Communities, Inc.20200316A27.8611.334.616.566.734.77
AVCOAvalon GloboCare Corp. Common Stock20200316A287.53660.91579.2159981.761.91
AVDAmerican Vanguard Corporation20200316A68.8837.6215.8119.8321.8117.78
AVDEAvantis International Equity ETF20200316ETF57.86101.42119.06101.22-17.650.2
AVDVAvantis International Small Cap Value ETF20200316ETF44.1248.679.8324.538.8424.16
AVEMAvantis Emerging Markets Equity ETF20200316ETF160.03102.64145.07145.63-42.44-42.99
AVEOAVEO Pharmaceuticals, Inc.20200316A202.52138.33111.32101.4627.0136.87
AVGOBroadcom Inc. Common Stock20200316A15.568.152.494.445.673.71
AVGRAvinger, Inc. Common Stock20200316A381.92303.13238.18245.8364.9657.3
AVIDAvid Technology Inc20200316A56.5340.7638.7936.331.984.44
AVLRAvalara, Inc.20200316A39.2621.317.138.314.1913.01
AVNSAvanos Medical, Inc.20200316A48.7122.969.8811.5613.0811.4
AVNWAviat Networks, Inc.20200316A547.73335.26270.72273.2364.5562.04
AVROAVROBIO, Inc. Common Stock20200316A140.6155.4928.8734.1726.6221.32
AVTAvnet, Inc.20200316A22.4310.482.313.768.176.72
AVTRAvantor, Inc.20200316A17.5515.11.664.0413.4411.06
AVUSAvantis U.S. Equity ETF20200316ETF108.1585.48381.692.43.71
AVUVAvantis U.S. Small Cap Value ETF20200316ETF75.8247.3144.446.282.91.03
AVXLAnavex Life Sciences20200316A66.4862.9193.0851.06-30.1711.85
AVYAvery Dennison Corp.20200316A47.1819.067.711.0911.357.96
AVYAAvaya Holdings Corp. Common Stock20200316A17.7412.76-7.41-0.9220.1713.68
AWAYETFMG Travel Tech ETF20200316ETF77.3646.862.243.2744.6243.59
AWIArmstrong World Industries, Inc.20200316A26.5810.834.255.586.585.25
AWKAmerican Water Works Company, Inc20200316A26.3514.127.156.666.977.47
AWRAmerican States Water Company20200316A45.8735.3918.6520.0616.7415.33
AWREAware Inc20200316A1085.14454.52126.38150.01328.13304.51
AWTMAware Ultra-Short Duration Enhanced Income ETF20200316ETF70.1745.3456.9758.33-11.63-12.99
AWXAvalon Holdings Corp.20200316A267.72349.01291.72288.6557.2860.36
AXAxos Financial, Inc. Common Stock20200316A25.6327.1416.7118.5210.448.64
AXASAbraxas Petroleum Corporation20200316A79.89124.2577.52110.4346.7413.83
AXDXAccelerate Diagnostics, Inc.20200316A74.5330.2922.2623.168.037.13
AXEAnixter International Inc20200316A2819.0711.1312.177.946.91
AXGNAxogen, Inc. Common Stock20200316A104.1682.163.743.3278.4378.85
AXGTAxovant Gene Therapies Ltd. Common Shares20200316A207.43112.35100.89103.9611.468.38
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200316ETF153.3473.08147.5256.86-74.4416.21
AXLAmerican Axle & Manufacturing Holdings, Inc.20200316A38.5117.567.2567.650.2650.04
AXLAAxcella Health Inc. Common Stock20200316A497909.85775.66906.4134.193.44
AXNXAxonics Modulation Technologies, Inc. Common Stock20200316A48.5526.518.7112.717.8113.81
AXPAmerican Express Company20200316A9.519.552.453.477.096.08
AXRAMREP Corporation20200316A524.37459.54452.65452.656.896.89
AXSAxis Capital Holders Limited20200316A22.8414.581.984.3612.610.21
AXSMAxsome Therapeutics, Inc20200316A48.6330.2515.9416.6614.3113.59
AXTAAxalta Coating Systems Ltd.20200316A9.367.332.632.344.74.99
AXTIAXT Inc20200316A90.986020.6929.4839.3130.52
AXUAlexco Resource Corp.20200316A94.63103.6964.1271.4139.5932.34
AYAtlantica Yield plc20200316A41.8340.129.7131.1110.328.99
AYIAcuity Brands, Inc.20200316A41.3816.359.179.497.186.87
AYTUAytu BioScience, Inc. Common Stock20200316A66.2458.8828.4840.3930.4118.5
AYXAlteryx, Inc.20200316A41.7235.8913.3820.2122.5115.68
AZPNAspen Technology Inc20200316A30.9417.359.229.758.147.61
AZREAzure Power Global Limited20200316A396.19218.11216.66214.291.443.82
AZRXAzurRx BioPharma, Inc. Common Stock20200316A387.53277.73204.61212.5873.1165.15
AZZAZZ Inc.20200316A100.9948.724.9527.7123.7520.99
BBarnes Group Inc.20200316A36.7118.737.69.8211.138.92
BABoeing Company20200316A14.6917.786.810.4310.987.36
BABInvesco Taxable Municipal Bond ETF20200316ETF20.0622.6220.2920.522.342.11
BACBank of America Corporation20200316A4.918.53.962.994.575.53
BAHBooz Allen Hamilton Holding Corporation20200316A13.9323.444.94.9918.5418.45
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200316ETN69.5170.13179.66179.73-9.54-9.6
BAMBrookfield Asset Management Inc20200316A12.069.870.422.879.457
BANCBanc of California, Inc.20200316A23.9413-4.88-0.8917.8913.91
BANDBandwidth Inc. Class A Common Stock20200316A106.6338.4623.5425.8414.9212.62
BANFBancfirst Corp20200316A55.4434.1914.0619.1520.1215.04
BANRBanner Corp.20200316A46.3120.888.4810.4212.410.46
BANXStoneCastle Financial Corporation20200316A172.27116.65103.5499.5713.1217.09
BAPCredicorp LTD20200316A33.0113.136.368.226.594.73
BAPRInnovator S&P 500 Buffer ETF - April20200316ETF167.2142.68134.93139.037.753.65
BASIBioanalytical Systems Inc20200316A339.27183.75101.14103.382.6180.45
BATLBattalion Oil Corporation20200316A571.45302.7164.57164.57138.13138.13
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200316A40.3121.278.0113.1113.268.17
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200316A68.3942.6130.3534.2412.268.37
BATTAmplify Advanced Battery Metals and Materials ETF20200316ETF219.94144.25139.98137.334.276.92
BAUGInnovator S&P 500 Buffer ETF - August20200316ETF245.5472.2870.3672.371.91-0.09
BAXBaxter International Inc.20200316A18.729.295.5710.113.71-0.82
BBBlackBerry Limited20200316A27.3635.6214.0814.8721.5620.77
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200316ETF59.1824.617.3721.487.223.12
BBBYBed Bath & Beyond Inc20200316A16.8312.450.224.1412.248.25
BBCVirtus LifeSci Biotech Clinical Trials ETF20200316ETF164.7102.2382.4278.0119.8224.22
BBCAJPMorgan BetaBuilders Canada ETF20200316ETF35.623.3120.3622.242.951.07
BBCPConcrete Pumping Holdings, Inc. Common Stock20200316A295.97251.57222.02224.0129.5527.56
BBDCBarings BDC, Inc.20200316A43.85114.973.017.74111.97107.24
BBEUJPMorgan BetaBuilders Europe ETF20200316ETF28.612.566.639.875.932.7
BBGIBeasley Broadcasting Group Inc20200316A389.17299.06221.77284.1977.2914.87
BBHVanEck Vectors Biotech ETF20200316ETF54.9644.3438.6639.675.684.67
BBIBrickell Biotech, Inc. Common Stock20200316A442.58293.06294.63278.62-1.5714.44
BBINJPMorgan BetaBuilders International Equity ETF20200316ETF39.2483.4764.4336.5419.0446.93
BBIOBridgeBio Pharma, Inc. Common Stock20200316A46.8626.8413.1915.9513.6410.89
BBJPJPMorgan BetaBuilders Japan ETF20200316ETF19.419.426.527.172.92.24
BBPVirtus LifeSci Biotech Products ETF20200316ETF98.3253.6146.6640.436.9513.18
BBQBBQ Holdings, Inc. Common Stock20200316A917.39599.64339.76299.28259.89300.37
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200316ETF18.878.976.137.042.841.94
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200316ETF159.83170.5377.0883.0993.4587.45
BBSIBarrett Business Services20200316A134.0371.6152.1156.5319.515.08
BBUBrookfield Business Partners L.P.Limited Partnership Units20200316A108.4158.6630.9436.2427.7222.43
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200316ETF29.5441.4828.4829.441312.05
BBWBuild-A-Bear Workshop, Inc.20200316A95.5685.7629.2534.3456.5151.43
BBXBBX Capital Corporation Class A Common Stock20200316A144.2879.59-0.235.6779.7943.92
BBYBest Buy Company, Inc.20200316A15.9112.2611.5311.340.730.92
BCBrunswick Corporation20200316A26.6319.146.468.312.6910.84
BCBPBCB Bancorp Inc (NJ)20200316A58.8822.4713.6615.398.817.08
BCCBoise Cascade Company20200316A50.3418.83.325.9815.4912.83
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200316ETF106.751.9130.827.0421.1224.87
BCDABioCardia, Inc. Common Stock20200316A636.58182.77-476.94-429.71659.72612.49
BCEBCE, Inc.20200316A6.919.9316.798.643.1511.29
BCEIBONANZA CREEK ENERGY, INC.20200316A30.117.616.283.7111.3513.92
BCELAtreca, Inc. Class A Common Stock20200316A151.5194.4948.1253.2246.3741.27
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200316ETF73.2970.2570.0669.860.190.39
BCLIBrainstorm Cell Therapeutics Inc.20200316A56.9951.5922.3126.0829.2825.53
BCMiPath Pure Beta Broad Commodity ETN20200316ETN358.7717.7419.7719.99-2.03-2.25
BCMLBayCom Corp Common Stock20200316A350.89489.96479.36481.0910.68.86
BCOThe Brink's Company20200316A43.5214.859.1210.975.733.88
BCOMB Communications Ltd20200316A2243.05236.73212.38211.6424.3525.09
BCORBlucora, Inc.20200316A45.8121.811011.211.810.61
BCOVBrightcove, Inc.20200316A41.7821.3910.511.7510.899.64
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200316A486.7340.6351.3551.35289.28289.28
BCPCBalchem Corporation20200316A153.4455.5833.7337.6521.8517.93
BCRXBioCryst Pharmaceuticals Inc20200316A51.2738.7120.5325.0118.1813.68
BCSFBain Capital Specialty Finance, Inc.20200316A64.4234.81100.11107.84134.7126.97
BCTFBancorp 34, Inc. Common Stock20200316A1635.181147.191147.191147.1900
BDCBelden Inc.20200316A46.7118.323.496.1314.8312.2
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200316ETN269.21255.84223.77230.9532.0724.89
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200316ETN535.68108.14127.65154.84-19.51-46.7
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200316ETN204.15169.31160.87165.218.444.1
BDECInnovator S&P 500 Buffer ETF - December20200316ETF135.972.4148.0163.2124.399.2
BDGEBridge Bancorp Inc20200316A117.1244.3943.1638.671.235.71
BDLFlanigan's Enterprises Inc20200316A451.9338.28218.75221.65119.54116.63
BDNBrandywine Realty Trust20200316A12.7918.039.2712.338.765.73
BDRBlonder Tongue Laboratories Inc20200316A380.02230.27-105.59-105.59335.85335.85
BDSIBioDelivery Sciences International, Inc.20200316A29.9220.210.8611.659.348.55
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200316A387.37128.6356.6972.5271.9456.11
BDXBecton, Dickinson and Co.20200316A29.5813.034.856.487.886.25
BEBloom Energy Corporation20200316A42.2224.739.559.5815.1815.16
BEAMBeam Therapeutics Inc. Common Stock20200316A150.8683.3741.239.4942.1743.88
BECNBeacon Roofing Supply, Inc.20200316A40.0517.6238.8830.56-21.26-12.93
BELFABel Fuse Inc20200316A810.44481.12183.64215297.48266.12
BELFBBel Fuse Inc20200316A218.67155.3794.13111.5861.2443.79
BENFranklin Resources, Inc.20200316A7.165.072.032.633.042.44
BEPBrookfield Renewable Partners L.P.20200316A35.3532.4415.1918.2317.2514.2
BERYBerry Global Group, Inc.20200316A17.2814.573.586.2410.998.34
BFABrown-Forman Corporation Class A20200316A149.4389.266.3473.4422.8615.76
BFBBrown-Forman Corporation Class B20200316A26.6422.867.619.8715.2512.99
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200316A36.1618.811.275.4818.0813.87
BFEBInnovator S&P 500 Buffer ETF - February20200316ETF253.3117.1366.6660.1150.4757.02
BFINBankFinancial Corporation20200316A465.94147.14100.38109.0446.7638.1
BFITGlobal X Health & Wellness Thematic ETF20200316ETF165.98110.7473.36104.5137.386.23
BFORBarron's 400 ETF20200316ETF46.4634.6329.932.234.722.39
BFSSaul Centers, Inc.20200316A179.3663.0144.1950.1118.8112.9
BFSTBusiness First Bancshares, Inc. Common Stock20200316A449.8196.0814.2724.46181.82171.63
BFYTBenefytt Technologies, Inc. Class A Common Stock20200316A72.0748.6412.4128.1436.2420.5
BGBunge Limited20200316A25.2210.413.754.866.665.55
BGCPBGC Partners, Inc.20200316A32.5924.269.311.6314.9412.63
BGFVBig 5 Sporting Goods Corp20200316A100.7180.2958.0556.0722.2424.22
BGGBriggs & Stratton Corp.20200316A43.2446.3216.1821.6630.1324.83
BGIBirks Group Inc20200316A547.63473.52149.15149.15324.37324.37
BGRNiShares Global Green Bond ETF20200316ETF119.4365.0247.3449.4217.6815.6
BGSB&G Foods, Inc.20200316A20.6712.43-2.19-1.0314.6213.45
BGSFBG Staffing Inc.20200316A144.496.6258.46138.1735.65
BHBiglari Holdings Inc. Class B Common Stock20200316A277.26101.5859.5470.3542.0431.23
BHABiglari Holdings Inc. Class A Common Stock20200316A
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200316A1108.65878.03670.63667.81207.4210.22
BHBBar Harbor Bankshares20200316A517.52179.7991.65164.6488.1415.16
BHCBauschξHealthξCompaniesξInc.20200316A18.4757.01-4.382.461.3954.61
BHEBenchmark Electronics20200316A41.6221.339.2110.3112.1311.05
BHFBrighthouse Financial, Inc.20200316A31.3112.052.534.359.527.71
BHLBBerkshire Hills Bancorp, Inc.20200316A53.325.187.167.6418.0117.54
BHRBraemar Hotels & Resorts Inc. Common Stock20200316A81.9758.1933.7528.9324.4429.33
BHTGBioHiTech Global, Inc. Common Stock20200316A407.07351324.2330.8326.7920.17
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200316A43.7722.18.0810.8314.0211.27
BIBProShares Ultra NASDAQ Biotechnology20200316ETF81.8352.2733.0339.619.2412.67
BIBLInspire 100 ETF20200316ETF312.86187.04160.27170.3426.7716.7
BICKFirst Trust BICK Index Fund20200316ETF620.2483.25483.19483.150.060.1
BIGBig Lots, Inc.20200316A25.0819.265.144.8514.1114.41
BIIBBiogen Inc. Common Stock20200316A28.4414.43.625.2610.658.98
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200316ETF1.251.281.261.250.020.03
BILLBill.com Holdings, Inc.20200316A73.0929.248.9820.1920.269.05
BIMIBOQI International Medical Inc. Common Stock20200316A228.88232.54186.14160.9546.471.59
BIOBio-Rad Laboratories, Inc.Class A20200316A74.7630.919.9222.2510.338.06
BIOCBiocept, Inc.20200316A96.4194.6859.2173.1835.4721.51
BIOLBiolase, Inc.20200316A302.86243.51198.32198.7545.1944.75
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200316A414.6211.55153.45198.4658.113.1
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200316A22.8143.159.311.6833.8531.47
BISProShares UltraShort NASDAQ Biotechnology20200316ETF64.5630.5220.1516.8210.3713.7
BIVVanguard Intermediate-Term Bond ETF20200316ETF13.512.6312.5712.710.06-0.08
BIZDVanEck Vectors BDC Income ETF20200316ETF107.3958.0555.3752.622.685.43
BJBJs Wholesale Club Holdings, Inc. Common Stock20200316A39.6116.3810.4511.625.934.76
BJANInnovator S&P 500 Buffer ETF - January20200316ETF116.1559.3452.0154.587.334.76
BJKVanEck Vectors Gaming ETF20200316ETF274.05166.05166.25166.53-0.2-0.48
BJRIBJ's Restaurants, Inc.20200316A45.0425.288.5113.9116.7711.37
BJULInnovator S&P 500 Buffer ETF - July20200316ETF141.28108.84168.58157.82-59.74-48.98
BJUNInnovator S&P 500 Buffer ETF - June20200316ETF325.51155.53155.05155.60.48-0.08
BKBank of New York Mellon Corporation20200316A5.594.791.142.093.662.7
BKCCBlackRock Capital Investment Corporation20200316A37.2328.910.611.6918.317.21
BKDBrookdale Senior Living, Inc.20200316A39.1526.74-7.088.8633.8317.85
BKEThe Buckle, Inc.20200316A32.0720.4311.3912.59.047.93
BKEPBlueknight Energy Partners L.P.20200316A281.18255.07190.37199.3564.755.72
BKFiShares MSCI BRIC Index Fund20200316ETF61.4434.6235.5335.04-0.91-0.42
BKHBlack Hills Corporation20200316A38.9955.5522.921.8132.6533.74
BKIBlack Knight, Inc. Common Stock20200316A27.4328.345.998.3622.3519.98
BKLNInvesco Senior Loan ETF20200316ETF7.355.053.363.231.691.82
BKNGBooking Holdings Inc. Common Stock20200316A20.3616.3612.613.623.862.28
BKRBaker Hughes Company20200316A11.258.742.23.756.544.99
BKSCBank of South Carolina20200316A578.41409.34-292.84-292.84702.18702.18
BKTIBK Technologies Corporation20200316A607.36235.31114.13109.55121.17125.76
BKUBankunited, Inc.20200316A20.3812.052.866.149.195.91
BKYIBIO-key International, Inc. Common Stock20200316A212.29244.92106.7493.33138.18151.59
BLBlackLine, Inc. Common Stock20200316A35.413.774.826.438.957.34
BLCMBellicum Pharmaceuticals, Inc.20200316A337.8246.03124.38135.02121.64111.01
BLCNReality Shares Nasdaq NextGen Economy ETF20200316ETF215.21168.12147.21146.4420.9121.68
BLDTopBuild Corp. Common Stock20200316A51.436.86.4211.9330.3825.05
BLDPBallard Power Systems Inc.20200316A22.7418.5911.619.236.989.37
BLDRBuilders FirstSource, Inc.20200316A22.9513.155.265.227.97.94
BLESInspire Global Hope ETF20200316ETF107.965.7155.9860.549.735.17
BLFSBioLife Solutions Inc.20200316A82.2433.3612.3417.7521.0215.61
BLHYVirtus Newfleet Dynamic Credit ETF20200316ETF255.15207.54205.42206.272.121.28
BLINBridgeline Digital Inc.20200316A555.49564.35236.67249.58327.68314.77
BLKBlackrock, Inc.20200316A38.2916.275.1110.2311.176.02
BLKBBlackbaud, Inc.20200316A56.1117.438.7810.968.656.48
BLLBall Corporation20200316A23.1614.517.028.137.496.38
BLMNBloomin' Brands, Inc. Common Stock20200316A17.1211.37-2.09-3.4513.4714.81
BLNKBlink Charging Co. Common Stock20200316A144.58118.0247.5483.770.4834.32
BLOKAmplify Transformational Data Sharing ETF20200316ETF88.4197.168.8491.8328.275.27
BLPHBellerophon Therapeutics, Inc.20200316A247.95218.29177.6175.6840.6842.61
BLUBELLUS Health Inc.20200316A97.3494.3661.0961.0233.2733.33
BLUEbluebird bio, Inc. Common Stock20200316A46.0520.228.59.9811.7210.24
BLVVanguard Long-Term Bond ETF20200316ETF55.929.7722.4124.247.365.53
BLXBanco Latinoamericano de Comercio Exterior, S.A20200316A84.9349.5419.8424.4829.725.06
BMARInnovator S&P 500 Buffer ETF - March20200316ETF215.1668.8861.181.187.78-12.31
BMCHBMC Stock Holdings, Inc20200316A45.6118.122.635.6715.4912.45
BMIBadger Meter, Inc.20200316A48.4425.0916.0615.719.029.37
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200316ETF180.38173.89117.94119.5655.9554.33
BMOBank of Montreal20200316A12.628.380.781.367.67.02
BMRABIOMERICA INC20200316A618.89266.92289.5282.31-22.58-15.39
BMRCBank of Marin Bancorp20200316A167.1171.5355.3157.4916.2214.04
BMRNBioMarin Pharmaceuticals Inc20200316A28.0213.295.876.647.426.64
BMTCBryn Mawr Bank Corp20200316A199.7242.1217.7823.5324.3418.59
BMYBristol-Myers Squibb Co.20200316A4.576.93-5.260.212.26.74
BNDVanguard Total Bond Market20200316ETF2.824.043.63.660.440.39
BNDCFlexShares Core Select Bond Fund20200316ETF91.27169.82154.97159.8314.859.99
BNDWVanguard Total World Bond ETF20200316ETF22.110.5310.2610.550.26-0.02
BNDXVanguard Total International Bond ETF20200316ETF3.412.521.811.620.710.9
BNEDBarnes & Noble Education, Inc20200316A63.8150.2417.4621.9232.7828.32
BNFTBenefitfocus, Inc.20200316A43.0626.782.739.2424.0417.54
BNGOBionano Genomics, Inc. Common Stock20200316A176.71143.8483.0186.8360.8357.01
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200316ETN330.0777.29362.3764.43-285.0812.86
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200316ETN213.3768.59-19473.96262.59-0.03
BNOVInnovator S&P 500 Buffer ETF - November20200316ETF138.2671.49-25.97-16.8797.4788.37
BNSBank of Nova Scotia20200316A5.5810.772.873.117.97.71
BNSOBonso Electronic International20200316A1975.65537.02-1076.44-787.751613.461324.77
BOCHBank of Commerce Holdings (CA)20200316A74.4340.3436.1536.164.24.19
BOCTInnovator S&P 500 Buffer ETF - October20200316ETF121.7536.9316.3127.7920.629.14
BOHBank of Hawaii Corp.20200316A27.5323.156.397.416.7615.75
BOKFBOK Financial Corp20200316A27.7211.34.356.386.944.92
BOMNBoston Omaha Corporation Class A Common Stock20200316A92.6353.69-1.7129.2755.4124.42
BONDPIMCO Active Bond Exchange-Traded Fund20200316ETF15.58.426.587.211.841.22
BOOMDMC Global Inc. Common Stock20200316A147.2247.1911.5115.6135.6931.58
BOOTBoot Barn Holdings, Inc.20200316A25.1414.963.115.711.869.27
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200316A119.65178.75113.73121.2564.7556.54
BOSCB.O.S. Better On-Line Solutions Ltd.20200316A712.53916.93584.58383.16332.35533.76
BOSSGlobal X Founder-Run Companies ETF20200316ETF318.5634.2233.99340.230.22
BOTJBank of the James Financial Group, Inc20200316A536.98460.89460.89460.8900
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200316ETF19.7314.8714.912.64-0.022.24
BOUTInnovator IBD Breakout Opportunities ETF20200316ETF333.96267.12265.83266.261.290.86
BOXBOX, INC.20200316A16.1337.849.1212.3228.7425.53
BOXLBoxlight Corporation Class A Common Stock20200316A282.33420.32345.61349.5574.7170.78
BPFHBoston Private Financial Holdings, Inc.20200316A34.7818.122.711.2815.4116.84
BPMCBlueprint Medicines Corporation20200316A52.8615.175.553.729.6211.46
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200316A87.0665.5267.6568.76-2.14-3.1
BPMXBioPharmX Corporation20200316A209.37238.36211.31212.1327.0526.24
BPOPPopular Inc20200316A21.069.562.734.146.835.41
BPRNThe Bank of Princeton20200316A470.56144.45121.0989.8923.3654.56
BPTBP Prudhoe Bay Royalty Trust20200316A86.577.247.7547.9429.4529.26
BPTHBio-Path Holdings Inc20200316A114.2888.3234.0635.6554.2752.67
BPYBrookfield Property Partners L.P. Limited Partnership Units20200316A10.299.94-1.672.1511.617.8
BPYUBrookfield Property REIT Inc. Class A Common Stock20200316A21.2914.678.2611.216.513.58
BRBroadridge Financial Solutions Inc20200316A29.5514.635.98.298.746.34
BRBRBellRing Brands, Inc.20200316A49.1719.0912.612.876.496.22
BRBSBlue Ridge Bankshares, Inc.20200316A884.675.345.345.3400
BREWCraft Brew Alliance, Inc.20200316A23.8612.874.25.268.697.61
BRFVanEck Vectors Brazil Small-Cap ETF20200316ETF186.27191.12112.29122.4178.8368.71
BRGBluerock Residential Growth REIT, Inc.20200316A53.4630.4414.2417.0816.213.36
BRIDBridgford Foods Corp20200316A874.23669.89666.54666.543.353.35
BRKABerkshire Hathaway Inc.20200316A00.020.25-0.340.50.38
BRKBBERKSHIRE HATHAWAY Class B20200316A10.697.043.673.113.373.93
BRKLBrookline Bancorp Inc20200316A28.7614.35-1.470.7515.8213.6
BRKRBruker Corporation20200316A31.8411.743.414.78.337.04
BRKSBrooks Automation Inc20200316A43.0721.0410.7214.1610.326.87
BRMKBroadmark Realty Capital Inc. Common Stock20200316A37.4137.6120.8421.1916.7716.42
BRNBarnwell Industries, Inc.20200316A942.07460.85366.46366.4394.3994.41
BROBrown & Brown, Inc.20200316A13.877.624.095.443.532.18
BROGBrooge Energy Limited Ordinary Shares20200316A950.38513.12427.23431.3985.981.73
BRPBRP Group, Inc. Class A Common Stock20200316A241.02102.0663.4267.4238.6434.64
BRPABig Rock Partners Acquisition Corp. Common Stock20200316A94.34
BRQSBorqs Technologies, Inc. Ordinary Shares20200316A832.42725.06532.92527.64192.15197.42
BRTBRT Apartments Corp20200316A122.6282.2545.1455.4637.1126.79
BRXBRIXMOR PROPERTY GROUP INC.20200316A9.036.134.124.422.011.71
BRYBerry Corporation (bry) Common Stock20200316A62.2353.446.988.1546.4645.29
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200316ETF42.6636.6921.2920.6615.416.04
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200316ETF79.8547.8747.8747.8700
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200316ETF72.5950.7149.8949.890.820.82
BSBKBogota Financial Corp. Common Stock20200316A272.49155.64156.24146.92-0.68.72
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200316ETF69.3610.3310.3310.3300
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200316ETF32.5658.5151.3253.737.194.78
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200316ETF78.4256.9447.2945.849.6511.1
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200316ETF60.6952.6333.2326.2319.4126.41
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200316ETF87.1790.3179.178.6411.2211.68
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200316ETF99.4392.7390.1190.672.622.06
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200316ETF24.118.6814.1414.074.544.61
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200316ETF139.3107.2198.68104.628.532.59
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200316ETF28.7220.7633.2924.78-12.53-4.02
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200316ETF28.2533.4318.0117.8915.4215.54
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200316ETF30.7521.1916.2417.584.953.6
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200316ETF124.848.0847.7547.750.330.33
BSEPInnovator S&P 500 Buffer ETF - September20200316ETF156.3457.15-15.9249.6373.087.53
BSETBassett Furniture Industries I20200316A158.5497.0948.0953.894943.21
BSGMBioSig Technologies, Inc. Common Stock20200316A178.14110.251.8360.1758.3850.04
BSIGBrightSphere Investment Group Inc. Common Stock20200316A21.3833.025.9810.9927.0322.07
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200316ETF68.8635.3628.3728.246.997.12
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200316ETF35.9750.0745.6746.294.43.78
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200316ETF78.8157.3748.0449.389.338
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200316ETF45.0356.9630.0755.926.891.06
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200316ETF335.77286.03276.16277.549.868.48
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200316ETF75.5246.4939.9335.696.5610.81
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200316ETF31.7923.68-1.061.324.7322.38
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200316ETF30.7846.13-0.715.7146.8440.42
BSMBlack Stone Minerals, L.P.20200316A43.2156.9318.9718.1237.9638.82
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200316ETF23.1326.2339.6639.66-13.44-13.44
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200316ETF21.9614.0413.5214.040.520
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200316ETF20.9114.8914.8914.8900
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200316ETF21.3315.3215.3215.3200
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200316ETF21.9621.589.759.7511.8311.83
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200316ETF19.5512.3712.3712.3700
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200316ETF22.5313.8213.8213.8200
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200316ETF22.285.886.366.68-0.48-0.8
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200316ETF50.0317.8517.8517.8500
BSQRBSQUARE Corporation20200316A1212.44678.97644.42644.4234.5534.55
BSRRSierra Bancorp20200316A98.8538.8215.817.8323.0220.99
BSTCBioSpecifics Technologies Corp.20200316A279.2211663.1886.2952.8329.71
BSVVanguard Short-Term Bond ETF20200316ETF3.177.337.657.17-0.310.17
BSVNBank7 Corp. Common stock20200316A719.53166.95160.19160.356.766.6
BSXBoston Scientific Corp.20200316A7.422.7814.2915.228.527.6
BTAIBioXcel Therapeutics, Inc. Common Stock20200316A101.5555.9128.0328.9627.8826.95
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200316ETF67.6542.1937.6737.964.514.23
BTEBaytex Energy Corporation20200316A102.66122.2831.0444.3391.2477.96
BTECPrincipal Healthcare Innovators Index ETF20200316ETF120.81138.09131.41130.026.688.07
BTGB2Gold Corp.20200316A36.3928.9-0.238.1629.1120.68
BTNBallantyne Strong, Inc20200316A779.09393.33355.07355.0238.2638.31
BTUPeabody Energy Corporation20200316A31.3826.2111.2312.9214.9813.3
BTYSiPath Series B US Treasury 10-year Bear ETN20200316ETF647.09
BUGGlobal X Cybersecurity ETF20200316ETF145.23171.36164.89173.016.47-1.65
BULPacer US Cash Cows Growth ETF20200316ETF175.951079.43625.18625.18454.24454.24
BURLBURLINGTON STORES, INC.20200316A27.9911.374.986.346.455.09
BUSEFirst Busey Corporation Class A Common Stock20200316A57.6919.296.436.9512.8612.35
BUYUSCF SummerHaven SHPEI Index Fund20200316ETF229.3886.7886.7886.7800
BUYNUSCF SummerHaven SHPEN Index Fund20200316ETF486.38201.96-10.65-10.65212.61212.61
BUYZFranklin Disruptive Commerce ETF20200316ETF469.29668.76668.76668.7600
BVBrightView Holdings, Inc. Common Stock20200316A98.1227.8415.620.5712.247.41
BVALBrand Value ETF20200316ETF190.98454.55456.67458.87-2.12-4.32
BVSNBroadvision Inc Com20200316A1310.36695.36651.41651.4143.9543.95
BWBabcock & Wilcox Enterprises, Inc.20200316A119.9298.6359.4266.2439.2132.39
BWABorgWarner Inc.20200316A11.6710.437.136.973.33.46
BWBBridgewater Bancshares, Inc. Common Stock20200316A315.6144.5124.59125.1719.9119.32
BWENBroadwind Energy Inc20200316A546.5349.09279.86274.5269.2374.56
BWFGBankwell Financial Group Inc20200316A311.1685.4675.6975.719.779.76
BWLABowl America Incorporated20200316A1116.71281.221106.131155.75175.09125.47
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200316A5828.261736.081736.081736.0800
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200316ETF28.7923.3420.221.013.142.33
BWXTBWX Technologies, Inc.20200316A47.1912.226.017.576.24.65
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200316ETF89.8451.7844.7843.3878.39
BXThe Blackstone Group Inc. Class A Common Stock20200316A14.89.95.195.634.714.27
BXCBlueLinx Holdings Inc.20200316A154.5584.341.1949.4943.1134.82
BXGBluegreen Vacations Corporation Common Stock20200316A98.1490.5948.7858.2241.8132.37
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200316A13.7519.9911.123.988.8816.02
BXPBoston Properties, Inc.20200316A28.0313.416.348.666.524.17
BXRXBaudax Bio, Inc. Common Stock20200316A153.97118.2379.2980.2138.9538.03
BXSBancorpSouth, Inc.20200316A29.9819.576.576.7612.9912.81
BYByline Bancorp, Inc. Common Stock20200316A137.1639.3929.7331.19.668.29
BYDBoyd Gaming Corporation20200316A3257.3525.3825.7931.9731.57
BYFCBroadway Financial Corp/Del20200316A1458.431110.811223.681223.68-112.87-112.87
BYLDiShares Yield Optimized Bond ETF20200316ETF64.2862.9661.1161.311.851.64
BYNDBeyond Meat, Inc. Common Stock20200316A26.0413.844.35.929.547.92
BYSIBeyondSpring Inc. Ordinary Shares20200316A290.65123.9454.5958.8269.3565.13
BZHBeazer Homes USA, Inc. New20200316A53.1724.417.2219.057.225.35
BZQProShares UltraShort MSCI Brazil Capped20200316ETF37.5226.289.1716.4317.119.86
CCitigroup Inc.20200316A5.512.971.926.5311.056.44
CAAPCorporacion America Airports S.A.20200316A236.29181.65168.12140.3913.5341.26
CAASChina Automotive Systems, Inc.20200316A497.26372.62333.59358.7739.0313.85
CABACabaletta Bio, Inc. Common Stock20200316A214.94110.9880.6587.4830.3323.5
CABOCable One, Inc.20200316A1.969.9110.569.79-1.54-2.11
CACCamden National Corporation20200316A159.939.1221.7226.7617.412.36
CACCCredit Acceptance Corp20200316A57.6523.3215.2114.947.838.09
CACGClearBridge All Cap Growth ETF20200316ETF110.16102.6880.0378.3122.6524.37
CACICACI INTERNATIONAL CLA20200316A59.1522.8214.6817.818.084.95
CADECadence Bancorporation20200316A13.921.351.463.919.9417.47
CAECAE INC20200316A18.2714.27-0.61.5814.8712.69
CAGConagra Brands, Inc.20200316A14.538.7845.314.783.48
CAHCardinal Health, Inc.20200316A19.1911.822.63.889.227.95
CAICAI International, Inc.20200316A56.9132.3414.9316.4517.415.89
CAKECheesecake Factory (The)20200316A27.5814.054.595.199.468.86
CALCaleres Inc20200316A40.1524.093.197.0920.8917
CALACalithera Biosciences, Inc20200316A117.960.126.48-9.9653.6470.09
CALFPacer US Small Cap Cash Cows 100 ETF20200316ETF66.8452.8624.8253.0228.04-0.16
CALMCal-Maine Foods Inc20200316A36.5612.14-3.540.5615.6911.59
CALXCALIX, INC.20200316A57.737.9414.3917.0223.5520.93
CAMPCalAmp Corp.20200316A53.7934.113.2717.920.8716.2
CAMTCamtek Ltd20200316A39.147.4825.5726.4421.9121.04
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200316A153.55102.5290.2393.9412.298.59
CAPRCapricor Therapeutics Inc20200316A240.28270.51235.58256.4234.9314.09
CARAvis Budget Group, Inc.20200316A26.0614.684.066.1110.628.57
CARACara Therapeutics, Inc.20200316A33.0529.386.7411.222.7318.26
CARECARTER BANK & TRUST MARTINSVILLE VA20200316A305.97125.45119119.046.456.41
CARGCarGurus, Inc. Class A Common Stock20200316A26.5312.923.946.068.986.86
CAROCarolina Financial Corp.20200316A285.49163.53120.41134.143.1229.43
CARSCars.com Inc. Common Stock20200316A32.9918.369.436.18.9212.26
CARVCarver Bancorp, Inc.20200316A1254.94784.44-12.42-12.42796.86796.86
CARZFirst Trust NASDAQ Global Auto Index Fund20200316ETF76.89104.2499.0799.015.175.24
CASACasa Systems, Inc. Common Stock20200316A58.7938.214.8313.5733.3824.64
CASHMeta Financial Group, Inc.20200316A66.7541.9230.6233.1711.38.75
CASICASI Pharmaceuticals, Inc.20200316A155.188.8234.2334.3954.5854.43
CASSCass Information Systems Inc20200316A244.88148.1596.06106.1952.0941.97
CASYCasey's General Stores Inc20200316A40.415.816.157.69.668.19
CATCaterpillar Inc.20200316A12.9210.572.143.168.427.41
CATBCatabasis Pharmaceuticals, Inc20200316A60.4346.6617.2719.0229.3927.64
CATHGlobal X S&P 500 Catholic Values ETF20200316ETF165.0791.6374.267117.3720.63
CATMCardtronics plc Class A Ordinary Shares (UK)20200316A36.1813.782.065.5111.728.27
CATOCATO CORP20200316A51.429.3711.1612.0718.2117.3
CATSCatasys Inc. Common Stock20200316A253.81140.2777.3185.6562.9654.62
CATYCathay General Bancorp20200316A37.4513.75.367.588.346.12
CBChubb Limited20200316A20.749.62-4.27-2.713.8812.33
CBANColony Bankcorp Inc20200316A735.49330.49302.94304.2527.5526.24
CBATCBAK Energy Technology, Inc. Common Stock20200316A437.53429.26353.37362.6575.8966.61
CBAYCymabay Therapeutics20200316A84.3357.938.7736.4919.0921.37
CBBCincinnati Bell Inc.20200316A16.5210.436.516.73.923.73
CBFVCB Financial Services, Inc. (PA)20200316A400.69145.692.7194.6752.8950.93
CBIOCatalyst Biosciences, Inc.20200316A115.3659.6940.9433.9718.7525.73
CBLCBL& Associates Properties, Inc.20200316A93.9499.2686.7573.5112.5125.75
CBLICleveland Biolabs, Inc20200316A157.75135.4797.699.1737.8736.3
CBMBCBM Bancorp, Inc.20200316A431.78121.41-77.61-71.83199.02193.24
CBMGCellular Biomedicine Group, Inc.20200316A43.5743.6433.2432.810.410.84
CBNKCapital Bancorp, Inc.20200316A342.95151.7961.13102.9290.6548.86
CBOECboe Global Markets, Inc.20200316A43.318.099.0512.199.045.9
CBONVanEck Vectors ChinaAMC China Bond ETF20200316ETF217.494.2894.2894.2800
CBPOChina Biologic Products Holdings, Inc.20200316A46.221.265.115.7916.1515.47
CBRECBRE GROUP, INC.20200316A20.7847.747.269.5440.4838.2
CBRLCracker Barrel Old Country Store, Inc,.20200316A31.4718.239.6212.288.615.38
CBSHCommerce Bancshares Inc20200316A26.4612.65.45.237.27.37
CBTCabot Corporation20200316A35.5244.849.5122.1135.3322.73
CBTXCBTX, Inc. Common Stock20200316A151.4696.4745.3426.4851.1369.99
CBUCommunity Bank System20200316A38.6819.0511.7211.637.337.42
CBZCBIZ, Inc.20200316A24.3414.321.033.1613.2911.16
CCThe Chemours Company20200316A18.9821.29-11.59-17.4532.8838.74
CCAPCrescent Capital BDC, Inc. Common stock20200316A553.2899.1923.9341.5975.2657.6
CCBCoastal Financial Corporation20200316A1292.6544.51481458.3363.5186.18
CCBGCapital City Bank Group Inc20200316A165.8100.1141.4451.7458.6748.38
CCCClarivate Analytics Plc Ordinary Shares20200316A14.5311.33-0.962.0412.289.26
CCCLChina Ceramics Co. Ltd.20200316A489.66392.59358.29291.6534.3100.94
CCDCalamos Dynamic Convertible & Income Fund20200316A180.66268.89207.9206.9860.9861.9
CCEPCoca-Cola European Partners plc Ordinary Shares20200316A14.218.062.473.365.594.7
CCFChase Corporation20200316A270.4199.6666.3874.4232.8824.84
CCHCollier Creek Holdings Class A Ordinary Shares20200316A118.73103.72102.4103.481.310.23
CCICrown Castle Intl. Corp.20200316A21.7215.212.574.5412.6410.67
CCJCameco Corporation20200316A17.0521.09-7.82-2.7428.9223.86
CCKCrown Holdings Inc.20200316A24.4515.096.455.968.649.13
CCLCarnival Corporation20200316A10.3812.794.356.438.476.38
CCLPCSI Compressco LP20200316A597.97534.57445.84446.7788.7487.8
CCMPCabot Microelectronics Corp20200316A81.938.0420.7324.517.2313.47
CCNECNB Financial Corp/PA20200316A334.22209.99144.21151.4565.7858.54
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200316A129.6261.0335.7546.9625.2713.9
CCOICogent Communications Holdings, Inc.20200316A39.517.4910.2411.677.255.82
CCORCore Alternative Capital20200316ETF124.3366.2962.2161.054.085.23
CCRCONSOL Coal Resources LP20200316A354.82193.86174.25160.2519.633.61
CCRCChina Customer Relations Centers, Inc20200316A900.91911.911875.261868.8236.6543.09
CCRNCross Country Healthcare Inc20200316A57.0227.719.0811.4118.6316.31
CCSCENTURY COMMUNITIES, INC.20200316A42.325.632.666.7122.9718.91
CCXChurchill Capital Corp II Class A Common Stock20200316A162.06171.2891.5894.0979.777.19
CCXIChemoCentryx, Inc.20200316A57.5425.56.4611.2418.9314.15
CDAYCeridian HCM Holding20200316A25.9312.694.314.898.387.8
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200316ETF22.7360.1958.7358.751.461.44
CDECoeur Mining, Inc.20200316A39.743.951110.1633.0433.83
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200316A22.8326.24-5.568.8831.7917.36
CDKCDK Global, Inc.20200316A21.9910.671.823.028.857.65
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200316ETF88.0948.96-7.4718.8156.4330.15
CDLXCardlytics, Inc. Common Stock20200316A51.8125.5312.1615.2113.3610.32
CDMOAvid Bioservices, Inc. Common Stock20200316A73.6244.936.896.7738.0438.16
CDNACareDx, Inc.20200316A50.5821.6110.3611.5711.2610.04
CDNSCadence Design Systems20200316A20.619.482.034.297.445.19
CDORCondor Hospitality Trust, Inc. Common Stock20200316A175.5891.2588.0884.213.177.04
CDRCedar Realty Trust, Inc20200316A93.5368.2341.7138.6126.5229.61
CDTXCidara Therapeutics, Inc.20200316A160.39259.2203.61199.3455.5959.86
CDWCDW Corporation20200316A27.9811.93.245.318.656.58
CDXCChromaDex Corporation20200316A50.6533.4719.6117.4613.8616.01
CDXSCodexis, Inc.20200316A45.7223.969.7111.614.2512.36
CDZICADIZ, Inc.20200316A29.2625.630.636.742518.89
CECelanese Corporation Common Stock20200316A34.4820.428.049.612.3810.81
CECECeco Environmental Corp20200316A104.7890.0932.3739.0357.7251.07
CEFSSaba Closed-End Funds ETF20200316ETF297.05196.84171.33186.6525.5110.2
CEICamber Energy, Inc20200316A342.72268.68253.84257.9614.8310.72
CEIXCONSOL Energy Inc.20200316A95.5185.7217.721.9868.0263.75
CELCellcom Israel, Ltd.20200316A169.36299.31110.2108.24189.11191.07
CELCCelcuity Inc. Common Stock20200316A356.69301.89273.35284.7528.5317.14
CELHCelsius Holdings, Inc. Common Stock20200316A72.5863.9713.6610.8650.3253.12
CELPCypress Environmental Partners, L.P.20200316A160.86152.67-316.7767.67469.4485
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200316ETF157.9998.6878.9187.7319.7710.95
CEMIChembio diagnostics, Inc.20200316A153.61144.6597.898.8646.8545.79
CENTCentral Garden and Pet Co20200316A50.1726.278.4510.9317.8215.34
CENTACentral Garden & Pet Company20200316A38.7816.013.295.3412.7210.67
CENXCentury Aluminum Co20200316A29.6534.61.2613.4933.3421.11
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200316A168.49224.1101.42110.79122.68113.32
CEQPCrestwood Equity Partners LP20200316A42.1533.6413.5419.1820.114.47
CERCCerecor Inc.20200316A238.32178.8480.0583.598.895.34
CERNCerner Corp20200316A13.878.350.762.777.595.58
CERSCerus Corp20200316A29.0918.897.389.2411.369.53
CETVCentral European Media Enterprises Ltd20200316A49.740.561.4317.9539.1422.61
CETXCEMTREX INC.20200316A243.39327.21290.13290.3337.0836.88
CEVACEVA Inc.20200316A102.8642.1628.3330.2613.8311.9
CEWWisdomTree Emerging Currency Strategy Fund20200316ETF95.0431.9530.5830.581.361.36
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200316ETF175.98127.47122.8123.984.673.49
CEZVictoryShares Emerging Market Volatility Wtd ETF20200316ETF188.66113.18113.18113.1800
CFCF Industries Holding, Inc.20200316A16.1914.249.5710.284.673.97
CFAVictoryShares US 500 Volatility Wtd ETF20200316ETF60.6457.7262.4964.68-4.77-6.97
CFBCrossFirst Bankshares, Inc. Common Stock20200316A67.5970.6658.0661.2312.69.46
CFBICommunity First Bancshares, Inc.20200316A276.68119.7119.89119.7-0.20
CFBKCentral Federal Corporation20200316A459.01241.05149.88159.7991.1881.26
CFFACF Finance Acquisition Corp. Class A Common Stock20200316A212.35223.17223.17223.1700
CFFIC&F Financial Corp20200316A658.97276.05215.11240.3160.9435.74
CFFNCapitol Federal Financial, Inc.20200316A18.99.271.091.588.197.69
CFGCitizens Financial Group, Inc.20200316A7.135.491.32.144.193.35
CFMSConformis, Inc. Common Stock20200316A150.5123.1585.2793.0837.8730.06
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200316ETF23.0514.0111.0710.832.933.18
CFRCullen/Frost Bankers Inc.20200316A37.6526.399.4612.8316.9313.57
CFRXContraFect Corporation20200316A96.4765.0546.2546.418.8118.66
CFXColfax Corporation20200316A18.3911.972.73.979.278
CGThe Carlyle Group Inc. Common Stock20200316A22.6317.111.187.4115.939.72
CGACHINA GREEN AGRICULTURE INC20200316A189.99177.6791.6394.9786.0482.7
CGBDTCG BDC, Inc. Common Stock20200316A56.55227.1424.1724.8627.78
CGCCanopy Growth Corporation Common Shares20200316A2130.3812.6812.8417.6917.54
CGENCompugen Ltd20200316A37.2930.6915.4814.6115.2116.08
CGIXCancer Genetics, Inc. Common Stock20200316A344.61254.92143.62143.54111.3111.37
CGNXCognex Corp20200316A29.3412.444.335.538.116.92
CGOCalamos Global Total Return Fund20200316A316.94194.49184.02181.410.4813.09
CGWInvesco S&P Global Water Index ETF20200316ETF32.8529.76-10.81-0.2440.5730
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200316ETF18.6515.0412.1911.442.843.6
CHAPChaparral Energy, Inc.20200316A553.32642.73599.23614.2643.528.47
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200316ETF26.914.528.789.955.744.57
CHCIComstock Holding Companies, Inc. Class A20200316A1696.212282.252218.932218.9363.3263.32
CHCOCity Holding Co20200316A84.6138.3845.7940.33-7.41-1.95
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200316A80.4157.8720.4122.437.4635.46
CHDChurch & Dwight Co., Inc.20200316A28.2676.5518.4220.1658.1356.39
CHDNChurchill Downs Inc20200316A57.942013.7517.356.252.65
CHEChemed Corporation20200316A64.2636.6828.7230.667.344.74
CHEFThe Chef's Warehouse Inc20200316A64.9132.541.275.231.2827.35
CHEKCheck-Cap Ltd.20200316A592.4402.95284.95297.36118105.59
CHEPAGFiQ U.S. Market Neutral Value Fund20200316ETF632.99516.37522.24522.24-5.87-5.87
CHFSCHF Solutions, Inc. Common Stock20200316A131.69131.9577.38102.7454.5729.21
CHGGCHEGG, INC.20200316A19.0618.953.287.2315.6811.73
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200316ETF255.28178.7991.26131.1487.5347.65
CHHChoice Hotels Intnl.20200316A27.5912.475.796.566.615.84
CHICalamos Convertible Opportunities and Income Fund20200316A54.5231.1923.0225.418.175.77
CHICGlobal X MSCI China Communication Services ETF20200316ETF665.7508.57423.93427.7984.6480.78
CHIEGlobal X MSCI China Energy ETF20200316ETF1178.04551.36551.36551.3600
CHIHGlobal X MSCI China Health Care ETF20200316ETF752.79399.2399.44399.47-0.23-0.27
CHIIGlobal X MSCI China Industrials ETF20200316ETF535.89181.32-5.62-5.62186.94186.94
CHIKGlobal X MSCI China Information Technology ETF20200316ETF310.63155.1158.77153.04-3.672.06
CHILGlobal X MSCI China Large-Cap 50 ETF20200316ETF619.86742.75734.14734.148.628.62
CHIMGlobal X MSCI China Materials ETF20200316ETF663.62329.64329.64329.6400
CHIQGlobal X MSCI China Consumer Discretionary ETF20200316ETF85.5649.5730.7232.5518.8517.02
CHIRGlobal X MSCI China Real Estate ETF20200316ETF312.87232.25261.6261.81-29.35-29.56
CHISGlobal X MSCI China Consumer Staples ETF20200316ETF341.06281.56272.89272.948.688.63
CHIUGlobal X MSCI China Utilities ETF20200316ETF604.63
CHIXGlobal X MSCI China Financials ETF20200316ETF64.45190.85194.9193.96-4.05-3.12
CHKChesapeake Energy Corp.20200316A26.2742.781.5520.6341.2722.21
CHKPCheck Point Software Technologies Ltd20200316A18.697.781.253.156.524.62
CHMAChiasma, Inc. Common Stock20200316A46.8532.458.4710.4523.9822.01
CHMGChemung Financial Corp20200316A830.03392.91334.34339.8358.5753.08
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200316A56.1535.119.8422.8615.2612.24
CHNALoncar China BioPharma ETF20200316ETF231.69243.33203.87205.0839.4738.26
CHNGChange Healthcare Inc. Common Stock20200316A12.8610.644.516.186.134.45
CHNRChina Natural Resources, Inc.20200316A602.33643.75412.87539.85230.88103.9
CHPMCHP Merger Corp. Class A Common Stock20200316A188.64100.6142.4242.158.1958.51
CHRACharah Solutions, Inc Common Stock20200316A355.92405.38377.93378.627.4626.78
CHRSCoherus BioSciences, Inc.20200316A34.86212.225.8718.7815.14
CHRWC.H. Robinson Worldwide, Inc.20200316A15.369.673.192.676.487
CHSChicos FAS, Inc.20200316A53.5256.571.30.155.2856.48
CHTRCharter Comm Inc Del CL A New20200316A23.7810.713.584.927.135.79
CHUYChuy's Holdings, Inc. Common Stock20200316A100.3748.3424.3527.0323.9921.31
CHWCalamos Global Dynamic Income Fund20200316A865.1355.6878.2985.66277.39270.02
CHWYChewy, Inc.20200316A23.7110.14.755.725.354.38
CHYCalamos Convertible and High Income Fund20200316A26.9830.6410.1212.220.5118.44
CICIGNA Corporation20200316A30.7936.04-1.04-1.1837.1237.26
CIACitizens, Inc.20200316A101.1266.88-37.26-34.05104.14101
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200316ETF74.847.8141.6640.826.146.99
CIDVictoryShares International High Div Volatility Wtd ETF20200316ETF136.0495.8100.696.15-4.79-0.35
CIDMCinedigm Corp.20200316A1198.04878.75837.96856.2940.7922.46
CIENCiena Corporation20200316A19.0414.15-2.72-1.7916.8615.94
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200316A300.7170.773.7889.7396.9280.98
CIGIColliers International Group Inc. Subordinate Voting Shares20200316A75.2426.124.797.4520.4217.75
CIICCrescent Capital BDC, Inc. Common stock20200316A102.56
CILVictoryShares International Volatility Wtd ETF20200316ETF158.67128.46101.18101.7227.2826.74
CIMChimera Investment Corp.20200316A8.7912.52-0.72-1.213.2513.75
CINFCincinnati Financial Corp20200316A31.8413.517.188.286.335.23
CINRCINER RESOURCES LP20200316A373.99172.93145.17146.4427.7626.49
CIOCITY OFFICE REIT, INC.20200316A28.8616.72.393.2214.3113.49
CIRCIRCOR International, Inc20200316A109.2641.0729.9731.7411.19.33
CITCIT Group Inc.20200316A24.6518.025.877.3712.1510.65
CIVBCivista Bancshares, Inc.20200316A279.35159.62133.55136.9126.0822.71
CIXComp X International Inc.20200316A866.92621.61457.74508.41163.88113.21
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200316ETF142.04106.76104.7104.942.051.81
CIZNCitizens Holding Co.20200316A744.49128.58128.58128.5800
CJJDChina Jo-Jo Drugstores, Inc.20200316A116.3791.4162.8473.2128.5718.2
CKHSeacor Holdings Inc.20200316A59.0427.113.3215.4713.7811.63
CKPTCheckpoint Therapeutics, Inc. Common Stock20200316A178.45136.152.4546.7883.6589.32
CKXCKX Lands, Inc.20200316A1121.63429.35-229.55-63.45658.9492.8
CLColgate-Palmolive Company20200316A10.347.481.682.535.84.96
CLARClarus Corporation Common Stock20200316A130.1147.7727.9929.6719.7818.1
CLBCore Laboratories N.V.20200316A23.0424.2514.4719.139.785.12
CLBKColumbia Financial, Inc. Common Stock20200316A45.1326.1412.4814.7413.6711.41
CLBSCaladrius Biosciences, Inc. Common Stock20200316A503.94365.77212.63301.23153.1464.55
CLCTCollectors Universe20200316A239.14136.61103.06107.2933.8629.63
CLDBCORTLAND BNCP CRTLD OHIO20200316A483.93529.9139.8139.8390.1390.1
CLDRCloudera, Inc.20200316A14.4621.3913.2314.58.26.93
CLDTCHATHAM LODGING TRUST20200316A38.7253.1-0.49-0.8353.653.93
CLDXCelldex Therapeutics, Inc20200316A133.5885.3133.2536.9552.0748.36
CLFCleveland-Cliffs Inc.20200316A24.4918.345.197.113.1411.21
CLFDClearfield, Inc.20200316A486.36211.42189.79190.421.6321.02
CLGXCorelogic, Inc.20200316A26.4515.165.216.979.958.19
CLHClean Harbors, Inc20200316A58.8627.2916.5116.210.7811.09
CLIMack-Cali Realty Corp.20200316A16.138.581.742.476.846.11
CLIRClearSign Technologies Corporation Common Stock20200316A407.33682.82438.94444.07243.88238.75
CLIXProShares Long Online/Short Stores ETF20200316ETF47.4542.9643.642.61-0.640.35
CLMTCalumet Specialty Products Partners, L.P.20200316A116.9392.6943.1551.5549.240.79
CLNCColony Credit Real Estate, Inc.20200316A51.8354.1741.9740.2612.213.91
CLNEClean Energy Fuels Corp.20200316A73.4582.855.4762.9127.3319.89
CLNYColony Capital, Inc. Class A Common Stock20200316A51.5936.0618.6619.4517.416.59
CLOUGlobal X Cloud Computing ETF20200316ETF56.0751.7433.3133.118.4318.64
CLPRClipper Realty Inc. Common Stock20200316A316.390.79-13.9321.95104.7268.83
CLPSCLPS Incorporation Common Stock20200316A372.68308.3227.44255.0680.8653.24
CLPTClearPoint Neuro, Inc. Common Stock20200316A321.08267.44195.9203.1671.5464.29
CLRCONTINENTAL RESOURCES INC.20200316A21.3925.78-1.184.952720.86
CLRBCellectar Biosciences INC NEW20200316A369.68258.05238.29227.6919.7730.36
CLRGIQ Chaikin U.S. Large Cap ETF20200316ETF153.9117.15119.28119.28-2.12-2.12
CLROClearOne, Inc. (DE) Common Stock20200316A765.26477.62406.04378.3871.5799.24
CLSCelestica, Inc.20200316A36.0436.413.637.4232.7928.99
CLSDClearside Biomedical, Inc. Common Stock20200316A121.7118.9651.8963.7367.0755.23
CLSKCLEANSPARK INC20200316A388.51366.63168.06171.71198.57194.93
CLSNCelsion Corporation20200316A85.19129.2113.93115.3215.2713.88
CLTLInvesco Treasury Collateral ETF20200316ETF27.1114.2311.9813.582.260.65
CLUBTown Sports International Holdings, Inc.20200316A508.3341.76228.2259113.5682.76
CLVSClovis Oncology, Inc.20200316A32.4426.388.359.0218.0417.37
CLWClearwater Paper Corporation20200316A90.8694.6234.7737.7659.8556.86
CLWTEuro Tech Holdings Co Ltd. New20200316A613.52337.59348.71348.71-11.13-11.13
CLXClorox Company20200316A15.678.573.254.765.323.82
CLXTCalyxt, Inc. Common Stock20200316A177.56102.565.1869.1937.3133.31
CMCanadian Imperial Bank of Commerce20200316A10.6114.5912.910.791.693.8
CMAComerica Incorporated20200316A17.148.343.374.394.973.95
CMBMCambium Networks Corporation Ordinary Shares20200316A257.92147.56109.8113.2137.7634.35
CMBSiShares CMBS ETF20200316ETF73.3669.0368.7970.210.23-1.18
CMCCommercial Metals Company20200316A13.6211.331.453.619.897.72
CMCLCaledonia Mining Corporation Plc20200316A225.34175.1181.01118.8694.156.25
CMCOColumbus McKinnon Corp/NY20200316A126.945.5211.6423.1533.8922.38
CMCSAComcast Corp20200316A3.683.460.431.363.032.11
CMCTCIM Commercial Trust Corp.20200316A97.4779.7766.5568.513.2211.27
CMDCantel Medical Corporation20200316A52.4618.359.5110.858.847.5
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200316ETF75.5562.0560.1252.281.939.77
CMECME Group Inc.20200316A18.947.792.483.525.314.27
CMFiShares California Muni Bond ETF20200316ETF25.1140.8611.7715.9329.0924.93
CMGChipotle Mexican Grill, Inc.20200316A38.2215.387.858.987.225.97
CMICummins Inc.20200316A26.4119.734.255.7915.4813.94
CMLSCumulus Media Inc. Class A Common Stock20200316A288.96108.2570.7577.1337.531.12
CMOCapstead Mortgage Corp.20200316A24.3117.62.12.1315.4915.45
CMPCompass Minerals International, Inc.20200316A35.14135.046.847.966.16
CMPRCimpress PLC Ordinary Shares (Ireland)20200316A51.9724.2910.9212.3113.3711.97
CMRECostamare Inc.20200316A31.6726.1510.7810.0315.3716.11
CMRXChimerix, Inc.20200316A122.0473.9532.5933.4441.3640.55
CMSCMS Energy Corporation20200316A15.0815.43.185.4412.239.96
CMTCore Molding Technologies, Inc.20200316A499.38415.72494.89489.72-79.17-74
CMTLComtech Telecommunications20200316A49.7225.810.4712.6315.3313.17
CNXtrackers MSCI All China Equity ETF20200316ETF141.2541.545.2534.6-3.756.9
CNACNA Financial Corporation20200316A3520.887.268.5113.6212.37
CNATConatus Pharmaceuticals Inc.20200316A427.13341.29284.06314.6757.2326.63
CNBKACentury Bancorp Inc/Mass20200316A249.4565.620.5946.645.0119
CNBSAmplify Seymour Cannabis ETF20200316ETF123.38228.44228.44228.4400
CNCCentene Corporation20200316A12.128.421.451.286.987.15
CNCEConcert Pharmaceuticals, Inc.20200316A78.9741.2113.9721.2227.2319.99
CNCRLoncar Cancer Immunotherapy ETF20200316ETF318.83822.56762.17764.7660.3957.8
CNDTConduent Incorporated Common Stock20200316A51.8337.355.467.3931.8929.89
CNETChinaNet Online Holdings Inc.20200316A237459.31323.61330.97135.71128.35
CNHICNH INDUSTRIAL N.V.20200316A15.6415.87-5.01-0.7320.8816.6
CNICanadian National Railway20200316A14.0561.5717.9419.7843.6441.83
CNKCinemark Holdings, Inc.20200316A16.0512.271.1-1.0511.1813.35
CNMDCONMED Corporation20200316A39.4329.2620.5922.798.676.47
CNNBCINCINNATI BANCORP20200316A778.37210.76493.86493.86-283.1-283.1
CNNECannae Holdings, Inc. Common Stock20200316A44.0414.546.747.277.87.27
CNOCNO Financial Group, Inc.20200316A11.1715.020.541.2114.4913.83
CNOBCenter Bancorp Inc20200316A55.0722.577.5511.6514.5210.42
CNPCenterPoint Energy, Inc.20200316A8.278.642.733.735.924.92
CNQCanadian Natural Resources Limited20200316A10.9819.35-4.79-2.2224.1721.61
CNRCornerstone Building Brands, Inc.20200316A48.99107.5344.5845.2562.9562.28
CNRGSPDR S&P Kensho Clean Power ETF20200316ETF96.9386.966.2215.380.7471.66
CNSCohen & Steers Inc.20200316A42.332.0521.7624.1710.287.91
CNSLConsolidated Communications Holdings, Inc.20200316A39.1736.342.842.49-6.48-6.16
CNSPCNS Pharmaceuticals, Inc. Common Stock20200316A435.79421.64194239.11227.63182.52
CNSTConstellation Pharmaceuticals, Inc.20200316A90.3352.0336.0237.3315.9814.67
CNTGCentogene N.V. Common Shares20200316A667.58446.84424.33427.2622.5119.58
CNTYCentury Casinos Inc20200316A94.4374.0525.223.9849.0650.23
CNXCNX Resources Corporation20200316A15.9711-2.482.2113.478.77
CNXMCNX Midstream Partners LP20200316A34.5816.61-2.871.2419.4815.37
CNXNPC Connection Inc20200316A141.8459.440.4345.7818.9713.62
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200316ETF63.6239.6425.1223.9914.5215.65
CNYAiShares MSCI China A ETF20200316ETF110.6149.9148.7348.691.181.22
COGlobal Cord Blood Corporation20200316A87.860.9247.6251.9513.38.97
COCPCocrystal Pharma, Inc. Common Stock20200316A125.65142.0190.4395.7651.5846.26
CODACoda Octopus Group, Inc. Common stock20200316A192.1689.1459.2864.3929.8724.75
CODICompass Diversified Holdings Shares of Beneficial Interest20200316A51.1966.945.8645.721.0521.21
CODXCo-Diagnostics, Inc. Common Stock20200316A59.7551.529.1138.3122.3913.19
COFCapital One Financial20200316A16.289.152.754.026.415.13
COFSCHOICEONE FINANCIAL20200316A202.25363.98238238125.97125.97
COGCabot Oil & Gas Corp.20200316A7.211.95.996.795.925.12
COHNCohen & Company Inc20200316A562.97394.3399.54149.91294.78244.42
COHRCoherent Inc20200316A59.6728.3716.1517.7812.2110.59
COHUCohu Inc20200316A67.3628.4318.7516.099.6812.35
COLBColumbia Banking Systems Inc20200316A27.0212.093.665.048.437.06
COLDAmericold Realty Trust20200316A20.2715.017.58.357.526.66
COLLCollegium Pharmaceutical, Inc. Common Stock20200316A46.7519.764.176.815.5912.96
COLMColumbia Sportswear Co20200316A43.5111.74.77.056.924.57
COMDirexion Auspice Broad Commodity Strategy ETF20200316ETF157.7937.8637.8636.401.45
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200316ETF158.64102.282.3104.1719.9-1.97
COMMCommScope Holding Company, Inc.20200316A15.3212.65-1.064.8113.717.83
COMTiShares Commodities Select Strategy ETF20200316ETF56.1935.4732.633.762.871.71
CONECyrusOne Inc Common Stock20200316A26.7310.431.263.779.176.65
CONNConn's Inc.20200316A36.9325.638.339.0317.316.6
COOThe Cooper Companies, Inc.20200316A44.3914.89.9911.014.813.79
COOPMr. Cooper Group Inc. Common Stock20200316A45.2429.89.3814.2320.4215.57
COPConocoPhillips20200316A11.219.155.064.574.084.58
COPXGlobal X Copper Miners ETF (NEW)20200316ETF147.6580.5670.4376.1610.124.39
CORCoresite Realty Corporation20200316A25.1913.972.865.6411.18.33
CORECore Mark Holding Co., Inc.20200316A55.4825.457.139.4418.3116.01
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200316ETF97.17117.43138.49140.05-21.06-22.62
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200316A69.6964.9929.333035.6634.98
CORTCorcept Therapeutics Inc.20200316A31.1916.886.515.7310.3811.15
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200316A43.1549.7418.2218.6431.5231.11
COSTCostco Wholesale Corp20200316A18.819.122.84.346.294.74
COTYCOTY INC20200316A15.8426.956.6816.3420.2910.67
COUPCoupa Software Incorporated20200316A34.1315.064.767.8510.37.21
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200316ETN210.8461.1329.5719.2631.5741.87
COWNCowen Inc. Class A Common Stock20200316A29.1418.67-3.671.7622.3316.9
COWZPacer US Cash Cows 100 ETF20200316ETF64.0142.8837.0741.75.811.18
CPCanadian Pacific Railway20200316A32.2213.623.666.510.237.12
CPACopa Holdings, S.A.20200316A35.7413.226.018.317.214.91
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200316A945.87639.87654.43735.23-14.56-95.35
CPAHCounterpath Corp20200316A232.96193.1196.04106.7697.0886.36
CPBCampbell Soup Company20200316A15.527.862.613.635.254.23
CPECallon Petroleum Company20200316A25.7235.7210.4622.4625.0713.34
CPFCentral Pacific Financial Corporation20200316A71.5736.8223.0924.0513.7212.77
CPGCRESCENT POINT ENERGY CORP.20200316A28.52125.4794.92100.7430.5826.21
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200316A682.03304.99231.55252.0473.4452.95
CPHIChina Pharma Holdings, Inc.20200316A242.31241.05200.05201.654139.4
CPICPI Inflation Hedged ETF20200316ETF64.6761.2953.9255.797.375.5
CPIXCumberland Pharmaceuticals Inc20200316A928.47814.18809.54809.544.644.64
CPLGCorePoint Lodging Inc. Common Stock20200316A62.9539.3819.5524.4519.8314.92
CPLPCapital Product Partners L.P.20200316A128.0464.140.7647.0923.3417.01
CPRICapri Holdings Limited20200316A17.8531.6210.924.4620.7727.18
CPRTCopart Inc20200316A17.088.881.642.547.246.34
CPRXCatalyst Pharmaceutical Inc.20200316A37.233.9418.6422.6115.311.32
CPSCooper-Standard Automotive Inc.20200316A60.2720-11.06-5.1631.0525.16
CPSHCPS Technologies Corp. Common Stock20200316A599.84536.36442.48442.6493.8893.72
CPSIComputer Programs & Systems In20200316A118.2545.5819.2121.526.3624.08
CPSSConsumer Portfolio Services20200316A1322.46755.48615.94679.05139.5476.43
CPSTCapstone Turbine Corp20200316A117.04105.2512.3826.0292.8779.23
CPTCamden Property Trust20200316A25.3214.198.638.595.565.6
CPTACapitala Finance Corp.20200316A82.4259.4924.9529.2734.5530.22
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200316A543231.62202.06224.6929.566.93
CQPCheniere Energy Partners, LP20200316A67.15124.5387.3685.1537.1839.38
CQQQInvesco China Technology ETF20200316ETF62.6535.4531.6331.883.823.57
CRCrane Company20200316A30.4218.27.669.1410.549.07
CRAICRA International, Inc.20200316A168.43110.7886.0792.4224.7118.36
CRAKVanEck Vectors Oil Refiners ETF20200316ETF124.5661.727.2730.8134.4330.88
CRBNiShares MSCI ACWI Low Carbon Target ETF20200316ETF72.3159.9459.2558.410.681.53
CRBPCorbus Pharmaceuticals Holdings, Inc.20200316A31.2226.6814.5815.6612.111.02
CRCCalifornia Resources Corporation20200316A46.8536.942.984.0933.9832.86
CRDACrawford & Company Class A20200316A136.9594.1360.5656.2633.5637.86
CRDBCrawford & Company Class B20200316A147.7384.5133.9535.9150.5648.61
CREECree Inc20200316A29.9213.325.987.427.345.89
CREGChina Recycling Energy Corporation Common Stock20200316A246.47348.57297.59294.5750.9854.01
CREXCREATIVE REALITIES, INC.20200316A891.52585.04479.47457.03105.57128.01
CRHMCRH Medical Corporation20200316A166.9197.5250.5458.8946.9838.64
CRICarter's Inc.20200316A32.5728.77.639.4921.0719.2
CRISCuris Inc20200316A516.51448.6266.17277.94182.44170.66
CRKComstock Resources, Inc.20200316A109.7675.6253.4952.922.1322.72
CRLCharles River Laboratories International, Inc.20200316A51.3720.3513.4411.976.918.38
CRMsalesforce.com, inc.20200316A11.5510.923.212.87.78.12
CRMDCorMedix Inc.20200316A90.3948.7735.8938.0112.8910.76
CRMTAmerica's Car Mart Inc20200316A157.4388.0641.4646.2445.7329.14
CRNCCerence Inc. Common Stock20200316A44.8119.574.288.1815.2811.39
CRNTCeragon Networks Ltd20200316A122.39106.3786.5484.4819.8421.89
CRNXCrinetics Pharmaceuticals, Inc.20200316A397.09213.26139.25150.0774.0263.19
CRONCronos Group Inc. Common Share20200316A23.1634.1818.6122.8115.6311.49
CROPIQ Global Agribusiness Small Cap ETF20200316ETF101.0953.66-6.21-6.2159.8759.87
CROXCrocs, Inc.20200316A24.4811.890.142.811.759.09
CRSCarpenter Technology Corp20200316A49.6125.9713.2315.6812.7410.29
CRSACrescent Acquisition Corp Class A Common Stock20200316A525.06458.07452.1411.695.9746.38
CRSPCRISPR Therapeutics AG20200316A36.722.1410.5212.1211.6210.02
CRTCross Timbers Royalty Trust20200316A179.6180.75146.34156.9134.4123.84
CRTXCortexyme, Inc. Common Stock20200316A351.18156.0585.0287.0471.0369.01
CRUSCirrus Logic Inc20200316A34.6916.516.358.6210.167.89
CRVLCorvel Corp20200316A149.0680.0451.9157.1428.1322.91
CRVSCorvus Pharmaceuticals, Inc.20200316A223.53544.83453.25461.791.5883.13
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200316A14.388.980.313.528.675.46
CRWSCrown Crafts Inc20200316A535.24240.3497.51138.55142.82101.78
CRYCryoLife, Inc.20200316A72.5857.1221.4624.8535.6632.29
CSAVictoryShares US Small Cap Volatility Wtd ETF20200316ETF139.87175.06137.79151.8237.2723.24
CSBRChampions Oncology, Inc.20200316A457.45383.45172.8174.95210.65208.51
CSCOCisco Systems Inc20200316A3.484.180.811.243.382.94
CSDInvesco S&P Spin-Off ETF20200316ETF319.13148.03127.12134.3920.9113.64
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200316ETF53.227.637.557.590.070.04
CSFLCenterState Bank Corporation Common Stock20200316A39.4916.955.415.5511.5411.4
CSGSCSG Systems International20200316A32.2411.86.757.645.054.16
CSIICardiovascular Systems, Inc.20200316A69.6120.286.3610.6713.919.61
CSIQCanadian Solar, Inc.20200316A26.5414.41-2.110.4816.5213.93
CSLTCASTLIGHT HEALTH, INC.20200316A109.0450.6729.0628.2421.6122.43
CSMProShares Large Cap Core Plus20200316ETF55.6540.8736.3338.254.552.62
CSMLIQ Chaikin U.S. Small Cap ETF20200316ETF163.63119.436.5843.0482.8176.36
CSODCornerstone OnDemand, Inc.20200316A35.716.586.098.7310.497.84
CSPICSP Inc.20200316A1070.79855.74808.3799.6747.4456.07
CSPRCasper Sleep Inc.20200316A167.44120.3696.0996.4724.2723.89
CSQCalamos Strategic Total Return Fund20200316A79.5975.867.6765.748.1310.06
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200316A401.13475.6687.4479.09388.22396.58
CSTECaesarstone Ltd.20200316A107.31201.99158.3158.7143.6943.28
CSTLCastle Biosciences, Inc. Common Stock20200316A120.1271.7242.947.8128.8223.91
CSTMConstellium SE Class A Ordinary shares20200316A21.4120.2510.5210.849.739.43
CSTRCapStar Financial Holdings, Inc20200316A82.5670.0860.562.589.587.51
CSUCapital Senior Living20200316A420.09299.6219.61232.6579.9866.95
CSVCarriage Services, Inc.20200316A58.8838.4314.7117.4223.7221.01
CSWCCapital Southwest Corp20200316A107.8124.0387.5594.136.4829.92
CSWICSW Industrials, Inc20200316A117.635.832123.1814.5412.67
CSXCSX Corporation20200316A10.216.211.522.044.694.17
CTASCintas Corp20200316A29.2517.3910.5612.426.834.97
CTBCooper Tire & Rubber Co.20200316A32.1115.612.935.6912.699.93
CTEKCynergisTek, Inc.20200316A569.46565.76401.45401.46164.31164.3
CTGComputer Task Group, Inc.20200316A157.6888.9542.7650.3346.1938.61
CTHRCharles & Colvard Ltd20200316A222.62180.7766.1674.88114.61105.9
CTIBYunhong CTI Ltd. Common Stock20200316A1156.14961.07566639.92395.06321.15
CTICCTI BioPharma Corp. (DE) Common Stock20200316A411.08340.03-14.289.68354.47250.71
CTLCenturyLink, Inc.20200316A10.7520.63.035.0617.6215.63
CTLTCATALENT, INC.20200316A27.9516.265.56.9810.769.28
CTMXCytomX Therapeutics, Inc.20200316A6553.69-21.91-19.1975.672.87
CTRAContura Energy, Inc. Common Stock20200316A66.4468.124.2830.443.8237.7
CTRCCentric Brands Inc. Common Stock20200316A868.15531.58306.86389.13224.73142.45
CTRECARTRUST REIT, INC.20200316A21.7112.213.146.289.075.93
CTRMCastor Maritime Inc. Common Stock20200316A574.58473.77269.61276.03204.16197.74
CTRNCiti Trends, Inc.20200316A66.0241.9516.3820.3125.5721.65
CTSCTS Corporation20200316A84.2742.3819.6422.6522.7519.73
CTSHCognizant Technology Solutions20200316A11.926.231.772.784.453.45
CTSOCytosorbents Corp.20200316A37.6723.920.944.4222.9819.49
CTTCATCHMARK TIMBER TRUST, INC.20200316A45.0627.4223.812.893.6214.53
CTVACorteva, Inc. Common Stock20200316A21.518.982.054.2916.9314.7
CTXRCitius Pharmaceuticals Inc. Common20200316A385.97425.13396.58394.2528.5530.87
CTXSCitrix Systems Inc20200316A22.410.282.213.978.076.3
CUBCubic Corporation20200316A44.8220.916.659.8714.2611.05
CUBAHerzfeld Caribbean Basin Fund20200316A500.17289.44288.21271.131.2318.31
CUBECubeSmart20200316A6.86.221.672.454.553.77
CUBICUSTOMERS BANCORP INC20200316A69.650.2925.9424.6824.3525.61
CUECue Biopharma, Inc.20200316A100.2242.6112.1615.6430.4527.01
CUICUI Global, Inc.20200316A806.37983.99817.04885.74166.9698.25
CULPCulp, Inc.20200316A189.1274.9851.3449.4123.6425.57
CUOContinental Materials Corporation20200316A631.56473.97200.17200.17273.81273.81
CUREDirexion Daily Healthcare Bull 3X Shares20200316ETF126.2457.458.6860.02-1.28-2.62
CUROCURO Group Holdings Corp.20200316A60.8773.6638.9436.5634.7337.11
CUTInvesco MSCI Global Timber ETF20200316ETF113.2253.6941.4842.6312.2111.06
CUTRCutera, Inc.20200316A84.0632.0510.2913.7721.7618.27
CUZCousins Properties Inc.20200316A24.2817.311.8811.685.425.62
CVACovanta Holding Corporation20200316A18.256.8826.727.7930.2529.1
CVBFCVB Financial Corp20200316A8.856.52-0.91-0.067.436.58
CVCOCavco Industries Inc.20200316A156.1564.3552.8154.2111.429.74
CVCYCentral Valley Community Bancorp20200316A466.56110.0376.691.8733.4318.16
CVECenovus Energy Inc.20200316A40.2338.1615.5920.0222.5818.15
CVEOCIVEO CORPORATION20200316A184.73141.7391.46106.3250.2635.4
CVETCovetrus, Inc. Common Stock20200316A53.711.167.925.733.235.42
CVGICommercial Vehicle Group, Inc.20200316A74.9261.9218.9613.8442.9648.48
CVGWCalavo Growers Inc20200316A53.4928.411.7616.2716.6412.14
CVICVR ENERGY, INC.20200316A2617.362.483.0414.8814.28
CVIACovia Holdings Corporation Common Stock20200316A261.11144.3585.45101.458.942.95
CVLTCommault Systems, Inc.20200316A37.5913.373.663.779.719.61
CVLYCodorus Valley Bancorp Inc20200316A821.24320.4245.11245.9575.2974.46
CVMCel-Sci Corporation20200316A84.7151.0428.3830.322.6620.75
CVNACarvana Co.20200316A31.2727.693.198.1924.519.5
CVRChicago Rivet & Machine Co.20200316A1165.971010.23569.22569.22441.01441.01
CVSCVS HEALTH CORPORATION20200316A7.7412.3-0.330.2512.6312.06
CVTICovenant Transportation Group, Inc.20200316A78.5532.857.598.2225.2524.63
CVUCPI Aerostructures, Inc.20200316A128.87130.0173.7873.7456.2356.26
CVVCVD Equipment Corp.20200316A1012.55609.1164.72164.71444.38444.4
CVXChevron Corporation20200316A10.3219.96-0.172.5520.1217.41
CVYInvesco Zacks Multi-Asset Income ETF20200316ETF231.28129.8126.61126.823.192.98
CWCurtiss-Wright Corp.20200316A32.8219.0610.2613.018.86.05
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200316ETF19.4727.1425.7224.881.422.31
CWBCCommunity West BanCshares20200316A558.41449.23449.23449.2300
CWBRCohBar, Inc. Common Stock20200316A145.45186.0152.19112.56133.8273.45
CWCOConsolidated Water Co Inc20200316A94.6764.1327.8631.4536.2832.68
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200316ETF131.4664.8652.4757.8212.397.04
CWENClearway Energy, Inc. Class C Common Stock20200316A28.5817.061.54.515.5712.57
CWENAClearway Energy, Inc. Class A Common Stock20200316A48.7340.757.4912.6233.2628.13
CWHCamping World Holdings, Inc.20200316A46.9727.64-0.94-0.0728.5927.75
CWISPDR MSCI ACWI ex-US ETF20200316ETF60.6283.1575.5173.797.659.36
CWKCushman & Wakefield plc Ordinary Shares20200316A41.119.4965.03-0.6-55.5410.09
CWSAdvisorShares Focused Equity ETF20200316ETF289.87198.17131.71135.9466.4762.23
CWSTCasella Waste Systems Inc20200316A33.1415.414.447.3610.978.07
CWTCalifornia Water Service20200316A41.220.3810.4812.49.897.98
CXDCChina XD Plastics Company Limited20200316A240.22279.07248.11198.8830.9680.19
CXOCONCHO RESOURCES INC.20200316A23.6910.93-1.23.1112.137.82
CXPCOLUMBIA PROPERTY TRUST, INC.20200316A21.1117.8513.0914.484.763.37
CXWCoreCivic, Inc.20200316A28.9831.83.585.3928.2326.42
CYCypress Semiconductor20200316A4.794.35-0.740.445.093.9
CYANCyanotech Corp20200316A1239.83862.66800.74808.0161.9154.64
CYBWisdomTree Chinese Yuan Strategy Fund20200316ETF269.99150.97150.97150.9700
CYBECyberoptics Corp20200316A181.01145.57-31.62-42.3177.2187.87
CYBRCyberArk Software Ltd.20200316A35.0216.996.429.3110.577.69
CYCNCyclerion Therapeutics, Inc. Common Stock20200316A107.163.5246.4546.5517.0716.97
CYDChina Yuchai International Ltd.20200316A71.4258.0314.9516.6343.0841.4
CYHCommunity Health Systems, Inc.20200316A40.943.5517.8916.6325.6926.94
CYRNCYREN Ltd.20200316A1150.991765.391765.391765.3900
CYRXCryoPort, Inc. Common Stock20200316A64.0130.846.311.8124.5519.04
CYTKCytokinetics Inc.20200316A46.0425.6118.3624.17.241.51
CZAInvesco Zacks Mid-Cap ETF20200316ETF227.88137.08134.48133.912.63.18
CZNCCitizens & Northern Corporation20200316A409.54281.66236.08253.345.5928.37
CZRCaesars Entertainment Corporation20200316A16.0324.3316.0518.648.345.78
CZWICitizens Community Bancorp, Inc.20200316A650.32231170.06170.9760.9560.03
CZZCosan Limited20200316A15.4214.641.722.1812.9112.46
DDominion Energy, Inc Common Stock20200316A13.7413.011.984.3611.038.65
DACDanaos Corporation20200316A96.7970.1217.2820.9752.8449.15
DAIOData I/O Corp20200316A1014.71494.94244.43272.21250.51222.74
DAKTDaktronics Inc20200316A51.3631.110.5311.2420.5719.86
DALDelta Air Lines, Inc.20200316A7.549.491.295.768.213.73
DALIFirst Trust DorseyWright DALI 1 ETF20200316ETF94.4969.0444.3544.3724.6824.67
DALTAnfield Capital Diversified Alternatives ETF20200316ETF131.2159.7942.3243.217.4716.59
DANDana Incorporated20200316A18.2622.355.916.816.4415.56
DARDARLING INGREDIENTS INC.20200316A13.6213.735.022.978.710.78
DAREDare Bioscience, Inc. Common Stock20200316A172.99173.03140.61145.5832.4227.45
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200316ETN343.61177.63153.11153.1124.5224.52
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200316ETF101.4770.2861.5948.778.6921.5
DAXGlobal X Funds Global X DAX Germany ETF20200316ETF105.5831.41-61.41-61.7492.8193.15
DBDeutsche Bank Aktiengesellschaft20200316A18.4215.864.063.1911.7812.66
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200316ETF80.6646.3538.8839.517.476.84
DBDDiebold Nixdorf Incorporated20200316A26.7526.9810.468.4316.5218.57
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200316ETF28.3319.2316.4918.072.741.15
DBEHiM DBi Hedge Strategy ETF20200316ETF96.9793.16-85.440.69178.5752.48
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200316ETF217.83178.15176.53177.951.620.2
DBEUXtrackers MSCI Europe Hedged Equity ETF20200316ETF78.0455.9251.3352.494.583.42
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200316ETF100.5338.3534.1834.184.174.17
DBGRXtrackers MSCI Germany Hedged Equity ETF20200316ETF109.4948.3624.5717.0123.831.35
DBIDesigner Brands Inc.20200316A35.3827.93-9.096.1937.0221.75
DBJPXtrackers MSCI Japan Hedged Equity ETF20200316ETF78.8437.1434.4226.432.7210.71
DBLVAdvisorShares DoubleLine Value Equity ETF20200316ETF122.28109.59104.49100.515.19.08
DBMFiM DBi Managed Futures Strategy ETF20200316ETF120.2655.8654.4955.621.360.24
DBVTDBV Technologies S.A.20200316A60.1346.12-1.030.547.1545.61
DBXDropbox, Inc. Class A20200316A7.727.082.763.574.323.51
DCARDropCar, Inc. Common Stock20200316A549.64316.18289.51229.5226.6786.66
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200316ETN562.84282.5941.94104.32240.65178.27
DCIDonaldson Company, Inc.20200316A25.0211.854.135.277.726.59
DCODucommun Incorporated20200316A103.0756.4139.2341.5417.1814.86
DCOMDime Community Bancshares20200316A64.0131.3620.6322.9910.728.37
DCPDCP Midstream, LP20200316A33.7224.240.115.3124.1318.93
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200316A65.9129.0413.4718.0215.5711.02
DDDuPont de Nemours, Inc. Common Stock20200316A10.5419.744.565.3815.1814.36
DDD3D Systems Corp20200316A19.5139.94-4.38-6.5944.3446.65
DDGProshares Short Oil & Gas20200316ETF214.05110.36106.22107.534.142.83
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200316ETF52.66103.1597.5297.595.635.56
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200316ETF117.6390.597570.4515.5920.14
DDMProShares Ultra Dow3020200316ETF34.9624.3321.5419.292.795.03
DDOGDatadog, Inc. Class A Common Stock20200316A25.4614.874.956.369.928.51
DDSDillards Inc.20200316A46.7218.628.8210.689.87.94
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200316ETF98.1970.8571.2769.21-0.421.64
DEDeere & Company20200316A2520.086.538.3813.5511.7
DEAEasterly Government Properties, Inc.20200316A19.1571.2357.1344.8114.126.42
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200316A36.9232.5312.9520.5819.5911.95
DECKDeckers Outdoor Corp20200316A29.1419.125.766.5513.3612.56
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200316ETF214.75150.88147.15147.73.733.18
DEFInvesco Defensive Equity ETF20200316ETF192.39200.05213.43214.55-13.39-14.51
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200316ETF107.12104.89125.3125.67-20.41-20.78
DEIDouglas Emmett, Inc.20200316A24.9513.710.882.6212.8311.09
DELLDell Technologies Inc.20200316A12.519.3911.8612.697.536.71
DEMWisdomTree Emerging Markets High Dividend Fund20200316ETF36.3624.5721.6822.182.882.39
DENNDENNY'S CORP20200316A36.9319.518.268.611.2510.91
DESWisdomTree U.S. SmallCap Dividend Fund20200316ETF55.3539.7535.5538.214.191.54
DESPDespegar.com, Corp.20200316A54.9332.3417.9221.7114.4210.63
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200316ETN796.08396.27364.93387.2431.339.02
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200316ETF119.3256.8558.5355.91-1.670.94
DEWWisdomTree Global High Dividend Fund20200316ETF103.5459.5755.2248.14.3511.47
DFEWisdomTree Europe SmallCap Dividend Fund20200316ETF49.524.5222.6923.981.840.54
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200316ETF167.2585.0892.7994.99-7.71-9.91
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200316ETF100.3745.7930.2232.3615.5813.43
DFFNDIFFUSION PHARMACEUTICALS INC20200316A216.15336.79287.51283.4449.2953.35
DFINDonnelley Financial Solutions, Inc.20200316A29.627.6221.0322.566.595.06
DFJWisdomTree Japan SmallCap Dividend Fund20200316ETF52.8929.312.217.517.1111.8
DFNDReality Shares DIVCON Dividend Defender ETF20200316ETF380.95269.93171.71108.1498.22161.79
DFNLDavis Select Financial ETF20200316ETF91.2568.1964.1763.024.025.17
DFSDiscover Financial Services20200316A18.113.474.376.689.16.79
DFVSiPath US Treasury 5-year Bear ETN20200316ETF2639.77329.8319.79319.7910.0110.01
DGDollar General Corp.20200316A20.9816.72-2.62-2.0419.3318.75
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200316ETN42.1520.78.699.371211.33
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200316ETN910.3114911491149100
DGICADonegal Group Inc20200316A280.1467.6828.6330.9739.0536.71
DGICBDonegal Group Inc20200316A1227.26734.011090.611090.61-356.6-356.6
DGIIDigi International Inc20200316A63.4337.3715.1620.4222.216.94
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200316ETF68.1855.4738.3838.617.0916.87
DGLYDigital Ally, Inc. Common Stock20200316A314.63382.69378.22376.934.475.76
DGPDB Gold Double Long ETN due February 15, 203820200316ETN198.9158.28138.34130.5719.9327.71
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200316ETF127.0363.6763.3463.660.330.01
DGROiShares Core Dividend Growth ETF20200316ETF22.4716.7916.1316.230.660.57
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200316ETF245.4888.288.880.27-0.67.93
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200316ETF47.2224.4618.9423.075.511.39
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200316ETF59.0633.3126.3228.826.994.49
DGTSPDR Global Dow ETF (based on The Global Dow)20200316ETF86.6659.0938.3140.520.7818.59
DGXQuest Diagnostics Inc.20200316A18.6920.969.566.3711.4114.6
DGZDB Gold Short ETN due February 15, 203820200316ETN186.4280.04-18.1538.1998.1941.85
DHID.R. Horton Inc.20200316A11.415.210.070.985.144.22
DHRDanaher Corporation20200316A23.1718.1612.4110.325.757.84
DHSWisdomTree U.S. High Dividend Fund20200316ETF58.1240.6454.5755.81-13.93-15.17
DHTDHT HOLDINGS, INC.20200316A18.8417.21-0.370.0117.5917.2
DHXDHI Group, Inc.20200316A59.0572.1932.4431.9339.7540.26
DIASPDR Dow Jones Industrial Average ETF Trust20200316ETF6.94.332.322.382.011.95
DIALColumbia Diversified Fixed Income Allocation ETF20200316ETF109.31159.72161.71161.72-1.99-2
DIETDefiance Next Gen Food and Agriculture ETF20200316ETF131.86132.7132.7132.700
DIGProShares Ultra Oil & Gas20200316ETF43.0636.3225.4826.4210.849.9
DIMWisdomTree International MidCap Dividend Fund20200316ETF77.6649.4654.0845.28-4.624.18
DINDine Brands Global, Inc.20200316A37.5853.923.9429.1629.9624.79
DINTDavis Select International ETF20200316ETF205.183.4941.154.742.3828.79
DIODDiodes Inc20200316A54.7918.73.156.0715.5512.63
DISThe Walt Disney Company20200316A6.145.820.511.555.314.27
DISCADiscovery, Inc. Series A Common Stock20200316A7.016.552.533.634.032.92
DISCBDiscovery, Inc. Series B Common Stock20200316A945.665.295.295.2900
DISCKDiscovery, Inc. Series C Common Stock20200316A7.366.061.723.363.892.69
DISHDISH Network Corp.20200316A15.468.71.583.577.135.14
DITAMCON Distributing Co.20200316A422.32
DIVGlobal X SuperDividend U.S. ETF20200316ETF68.7451.1840.8844.3410.36.83
DIVAAGFiQ Hedged Dividend Income Fund20200316ETF292.2742.7877.0177.01-34.22-34.22
DIVBiShares U.S. Dividend and Buyback ETF20200316ETF27.1927.3813.7615.2913.6212.09
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200316ETN740.06
DIVOAmplify CWP Enhanced Dividend Income ETF20200316ETF159.7166.06-0.7128.3766.7737.69
DIVYReality Shares DIVS ETF20200316ETF624.98431.19409.88414.0821.3217.11
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200316ETN270.99
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200316ETN97.396648.9760.4617.035.54
DJCODaily Journal Corp20200316A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200316ETF190.85151.89131.7313320.1618.89
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200316ETN37.239.077.647.551.431.52
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200316ETN1918.6134.5231.9331.072.593.45
DKDelek US Holdings, Inc.20200316A16.979.1-2.280.8111.388.28
DKLDELEK LOGISTICS PARTNERS, LP20200316A210.7152.0255.71103.1296.3148.89
DKSDick's Sporting Goods, Inc.20200316A14.621.830.731.2821.1120.55
DLADelta Apparel Inc.20200316A233.03145.61124.38123.2321.2322.37
DLBDolby Laboratories, Inc.Class A20200316A29.8815.555.876.959.688.6
DLHCDLH Holdings Corp.20200316A596.44329.72254.34272.3175.3757.4
DLNWisdomTree U.S. LargeCap Dividend Fund20200316ETF36.8728.3827.326.21.082.19
DLNGDYNAGAS LNG PARNERS LP20200316A226.63122.1511.39.35110.85112.8
DLPHDelphi Technologies PLC Ordinary Shares20200316A36.23124.3791.1993.1233.1831.27
DLPNDolphin Entertainment, Inc.20200316A946.92832.01769.13779.262.8852.82
DLRDigital Realty Trust, Inc.20200316A20.349.420.782.878.626.53
DLSWisdomTree International SmallCap Dividend Fund20200316ETF26.3625.8125.6224.340.191.47
DLTHDuluth Holdings Inc. Class B Common Stock20200316A51.5824.730.562.4324.1822.31
DLTRDollar Tree Inc.20200316A15.026.721.392.395.334.33
DLXDeluxe Corporation20200316A38.0623.534.325.719.2117.83
DMACDiaMedica Therapeutics Inc. Common Stock20200316A272.86281.2282.91101.88198.32179.34
DMDVAAM S& P Developed Markets High Dividend Value ETF20200316ETF376.06191.35127.56133.8963.7957.46
DMLPDorchester Minerals LP20200316A82.5857.0614.9220.8642.1536.21
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200316A303.28234.97200.92199.534.0635.48
DMRCDigimarc Corporation20200316A74.1349.6632.4231.8217.2417.84
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200316ETF193.06
DMRIDeltaShares S&P International Managed Risk ETF20200316ETF359.95307.96307.96307.9600
DMRLDeltaShares S&P 500 Managed Risk ETF20200316ETF341.77286.59218.12225.4868.4761.11
DMRMDeltaShares S&P 400 Managed Risk ETF20200316ETF315.3164.9639.2439.24125.72125.72
DMTKDermTech, Inc. Common Stock20200316A248.06165.51120.84123.744.6741.81
DNKNDunkin' Brands Group, Inc.20200316A27.8113.825.497.358.346.47
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200316ETF81.861.6137.7850.6123.8311
DNLIDenali Therapeutics Inc. Common Stock20200316A48.2517.713.545.4714.1712.24
DNNDenison Mines Corp20200316A115.42212.23100.63103.78111.6108.45
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200316ETF199.5520.8219.9219.890.90.93
DNOWNOW INC.20200316A29.1332.154.779.6627.3822.49
DNRDenbury Resources, Inc.20200316A61.7165.5910.4730.5255.1435.01
DODiamond Offshore Drilling20200316A43.6536.72-4.7-17.841.4654.54
DOCPHYSICIANS REALTY TRUST20200316A10.427.46-0.161.057.626.41
DOCUDocuSign, Inc. Common Stock20200316A27.5812.966.278.396.684.57
DOGProShares Short Dow3020200316ETF15.2517.2318.0116.88-0.780.34
DOGSArrow Dogs of the World ETF20200316ETF699.37423.22421.68423.281.54-0.05
DOGZDogness (International) Corporation Class A Common Stock20200316A437.51274.73261.84261.8412.8912.89
DOLWisdomTree International LargeCap Dividend Fund20200316ETF63.4432.3630.5529.931.812.43
DOMODomo, Inc. Class B Common Stock20200316A32.0824.592.717.8221.8816.78
DONWisdomTree U.S. MidCap Dividend Fund20200316ETF60.6237.2235.236.252.020.96
DOOWisdomTree international Dividend Ex-Financials Fund20200316ETF66.9752.1746.9846.595.195.58
DOOOBRP Inc. Common Subordinate Voting Shares20200316A45.3124.340.993.2423.3521.1
DOORMASONITE INTERNATIONAL CORP20200316A44.7217.294.948.9311.437.44
DORMDorman Products, Inc. New20200316A73.8129.9813.0321.0316.958.95
DOVDover Corporation20200316A24.0614.17-7.47-1.0221.6815.21
DOWDow Inc.20200316A11.4912.633.413.59.229.12
DOXAmdocs Limited20200316A25.0713.736.47.017.336.72
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200316A165.7372.555.5459.6116.9612.88
DPSTDirexion Daily Regional Banks Bull 3X Shares20200316ETF241.21134.07117.01119.2817.0614.78
DPWDPW Holdings, Inc.20200316A434.52376.98347.68349.4229.327.55
DPZDomino's Pizza Inc.20200316A32.5315.575.537.0510.038.51
DRADDigirad Corporation20200316A297.71139.0887.7581.7951.3457.29
DREDuke Realty Corp.20200316A8.748.922.994.25.944.73
DRHDiamondRock Hospitality Company20200316A24.2817.224.977.6712.229.51
DRIDarden Restaurants, Inc.20200316A22.6935.588.355.3227.4430.38
DRIODarioHealth Corp. Common Stock20200316A797.49871.68795.79796.1275.8975.56
DRIVGlobal X Autonomous & Electric Vehicles ETF20200316ETF115.2689.4774.182.5515.386.92
DRNDirexion Daily Real Estate Bull 3X20200316ETF218.52144.07119.76140.124.313.97
DRNADicerna Pharmaceuticals, Inc.20200316A35.1917.7910.9511.146.866.67
DRQDril-Quip, Inc.20200316A34.9959.91-9.73-4.5869.6664.51
DRRXDurect Corp20200316A88.7779.243.2748.7435.9330.46
DRSKAptus Defined Risk ETF20200316ETF155.1365.6866.1366.69-0.45-1.01
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200316A806.41665.47543.29550.92122.18114.55
DRVDirexion Daily Real Estate Bear 3X Shares20200316ETF209.12105.3275.2691.2630.0514.06
DRWWisdomTree Global ex-US Real Estate Fund20200316ETF88.2681.2975.8176.275.495.02
DSDrive Shack Inc.20200316A83.0564.1526.9728.3637.1835.79
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200316A115.7886.2874.5476.0911.7410.18
DSGXDescartes Systems Group Inc20200316A29.6818.52.187.216.3211.3
DSKEDaseke, Inc. Common Stock20200316A66.7446.717.3319.9639.3826.75
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200316ETF72.3246.5816.717.8429.8828.74
DSPGDSP Group Inc20200316A42.619.822.826.811713.01
DSSDocument Security Systems, Inc.20200316A180.55215.88182.53150.5933.3565.29
DSSIDiamond S Shipping Inc. Common Shares20200316A43.9469.088.512.0360.5857.05
DSTLDistillate U.S. Fundamental Stability & Value ETF20200316ETF127.0464.3176.6765.15-12.37-0.84
DSWLDeswell Industries Inc20200316A414.941007.191007.191007.1900
DSXDiana Shipping, Inc.20200316A65.6759.7760.5857.42-0.812.35
DTDynatrace, Inc.20200316A32.2519.28.548.6910.6610.5
DTDWisdomTree U.S. Total Dividend Fund20200316ETF73.3850.1644.1955.85.97-5.64
DTEDTE Energy Company20200316A22.6258.9913.1714.7645.8244.23
DTEADAVIDsTEA Inc. Common Stock20200316A676.89700.22452.83459.35247.39240.87
DTECALPS Disruptive Technologies ETF20200316ETF176.71116.82119.12119.11-2.31-2.29
DTHWisdomTree International High Dividend Fund20200316ETF63.7967.664.1163.863.493.74
DTILPrecision BioSciences, Inc. Common Stock20200316A78.4731.1816.1817.21513.98
DTNWisdomTree U.S. Dividend ex-Financials Fund20200316ETF79.8932.8526.1127.326.735.53
DTSSDatasea Inc. Common Stock20200316A352.93260.09204.19267.5855.9-7.49
DTULiPath US Treasury 2-year Bull ETN20200316ETF310.39487.53487.53487.5300
DTUSiPath US Treasury 2-year Bear ETN20200316ETF1658.611745.161745.161745.1600
DTYLiPath US Treasury 10-year Bull ETN20200316ETF122.16
DUGProShares UltraShort Oil & Gas20200316ETF116.4857.5346.3950.0711.157.46
DUKDuke Energy Corporation20200316A12.968.311.041.547.276.78
DUOTDuos Technologies Group, Inc. Common Stock20200316A1146.971247.21023.821039.15223.38208.05
DURAVanEck Vectors Morningstar Durable Dividend ETF20200316ETF117.77170.45179.32173.36-8.87-2.91
DUSADavis Select U.S. Equity ETF20200316ETF143.93100.3672.0373.9128.3326.45
DUSLDirexion Daily Industrials Bull 3X Shares20200316ETF313.45181.86103.4394.2178.4487.65
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200316ETF76.9146.9225.5139.1321.417.79
DVADaVita Inc.20200316A16.079.023.615.185.413.84
DVAXDynavax Technologies Corporation20200316A48.9241.987.7915.7834.1926.19
DVDDover Motorsports20200316A345.06186.67169.86167.8216.8118.85
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200316ETF68.7337.5110.89100.86-73.38-63.36
DVNDevon Energy Corporation20200316A13.6716.722.266.2514.4910.5
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200316ETF60.1844.6840.7943.793.90.89
DVOPSource Dividend Opportunity ETF20200316ETF629.98264.9734.7235.89230.25229.08
DVPDeep Value ETF20200316ETF133.7656.1353.957.162.22-1.03
DVYiShares Select Dividend ETF20200316ETF29.6721.6812.2613.39.428.38
DVYAiShares Asia/Pacific Dividend ETF20200316ETF82.2876.7372.3874.484.352.25
DVYEiShares Emerging Markets Dividend ETF20200316ETF46.4138.2435.735.922.542.32
DWASInvesco DWA SmallCap Momentum ETF20200316ETF126.1581.6476.6177.385.034.26
DWATArrow Investments Trust Arrow DWA Tactical ETF20200316ETF481.77212.09212.09212.0900
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200316ETF100.729.4724.1120.245.369.23
DWCRArrow DWA Country Rotation ETF20200316ETF277.23286.17265.71267.3520.4618.82
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200316ETF109.3253.1525.5826.1127.5727.04
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200316ETF100.8661.8853.8254.48.067.48
DWLDDavis Select Worldwide ETF20200316ETF94.6455.2417.2913.0437.9542.2
DWMWisdomTree International Equity Fund20200316ETF92.8235.6936.535.73-0.81-0.04
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200316ETF579.06681.68680.67677.971.013.71
DWMFWisdomTree International Multifactor Fund20200316ETF146.4150.0663.8648.69-13.81.37
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200316ETF181.3794.8575.7574.3719.120.48
DWSHAdvisorShares Dorsey Wright Short ETF20200316ETF83.4648.7144.9647.933.740.78
DWSNDawson Geophysical Company New Common Stock20200316A376.5695.2533.1439.0962.1156.16
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200316ETF133.9720.89-35.59-28.8656.4849.75
DWXSPDR S&P International Dividend ETF20200316ETF62.0542.633.3536.189.256.42
DXDynex Capital, Inc.20200316A39.8528.4611.8511.8516.6116.61
DXCDXC Technology Company20200316A17.6918.430.675.0617.7613.38
DXCMDexCom, Inc.20200316A41.1718.7612.4715.136.253.61
DXDProShares UltraShort Dow 3020200316ETF41.0122.9118.4320.564.482.35
DXGEWisdomTree Germany Hedged Equity Fund20200316ETF126.6811.21-24.26-14.8735.4726.08
DXJWisdomTree Japan Hedged Equity Fund20200316ETF17.210.986.158.134.852.86
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200316ETF247.8132.47126.94127.645.534.83
DXLGDestination XL Group, Inc.20200316A785.08312.29-92.7544.96405.04267.34
DXPEDXP Enterprises Inc20200316A90.2541.8440.8840.420.951.41
DXYNDixie Group Inc20200316A268.06128.2962.872.665.4955.69
DYDycom Industries, Inc.20200316A37.3523.6911.2214.4712.479.22
DYAIDyadic International, Inc.20200316A130.8784.39-15.39.599.774.89
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200316ETF99.3462.1931.1848.9831.0113.21
DYNFBlackRock U.S. Equity Factor Rotation ETF20200316ETF150.97122.1995.4596.426.7425.79
DYNTDynatronics Corp20200316A185154.56113.51139.4341.0515.13
DZKDirexion Daily Developed Markets Bull 3x Shares20200316ETF279.99117.591.2387.1626.2730.35
DZSIDASAN Zhone Solutions, Inc20200316A142.7982.7950.2148.8432.5833.95
DZZDB Gold Double Short ETN due February 15, 203820200316ETN311.46103.3584.0684.1219.2919.23
EAElectronic Arts Inc20200316A10.747.672.013.885.673.79
EAFGrafTech International Ltd.20200316A18.9315.15-1.591.716.7413.45
EAGGiShares ESG US Aggregate Bond ETF20200316ETF29.5118.2518.118.120.150.14
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200316A85.2346.24-11.78-1.1758.0147.41
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200316A889.42596.94419.49422.79177.45174.15
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200316ETF188.4381.5881.5881.5800
EASIAmplify EASI Tactical Growth ETF20200316ETF134.69142.88125.17147.1817.71-4.31
EASTEASTSIDE DISTILLING , INC.20200316A265.54238.35156.22154.5882.1383.77
EATBrinker International, Inc.20200316A24.4520.7910.047.9410.7512.85
EBEventbrite, Inc. Class A Common Stock20200316A46.0534.441.367.4233.0727.02
EBAYeBay Inc20200316A3.483.48-0.3-0.023.783.51
EBFEnnis, Inc.20200316A42.934.0716.220.1217.8713.95
EBIXEbix Inc20200316A32.211.645.486.536.165.11
EBIZGlobal X E-commerce ETF20200316ETF124.37166.78150.92153.3615.8513.42
EBMTEagle Bancorp Montana, Inc20200316A318.85160.22123.35152.4136.887.81
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200316ETF44.9554.3251.4952.282.832.05
EBSEmergent Biosolutions, Inc.20200316A31.5224.8815.0410.389.8414.5
EBSBMeridian Bancorp, Inc.20200316A56.8326.0312.9614.1813.0711.85
EBTCEnterprise Bancorp Inc.20200316A476.58214.59153.17191.1661.4223.43
ECHiShares MSCI Chile ETF20200316ETF75.0440.8823.8729.3817.0111.5
ECHOEcho Global Logistics, Inc.20200316A82.6529.089.8510.8219.2418.27
ECLEcolab, Inc.20200316A26.3615.48.87.136.68.26
ECLNFirst Trust EIP Carbon Impact ETF20200316ETF134.0291.5491.6191.61-0.07-0.07
ECNSiShares MSCI China Small-Cap ETF20200316ETF157.32125.3117.78121.317.523.99
ECOLUS Ecology, Inc.20200316A45.6716.0212.9213.383.12.64
ECOMCHANNELADVISOR CORPORATION20200316A85.5258.0821.3824.7936.6933.28
ECONColumbia Emerging Markets Consumer ETF20200316ETF60.0735.9826.4529.469.536.52
ECORelectroCore, Inc. Common Stock20200316A518.66432.77230.49224.77202.28208
ECOWPacer Emerging Markets Cash Cows 100 ETF20200316ETF135.4960.3642.7960.3617.570
ECOZTrueMark ESG Active Opportunities ETF20200316ETF554.8923.87-85.98-95.47109.86119.34
ECPGEncore Capital Group, Inc.20200316A40.9416.147.37.998.838.14
ECTECA Marcellus Trust 1 Interest20200316A464.4725.13706.34705.5818.7919.55
EDConsolidated Edison, Inc.20200316A16.813.384.225.689.167.71
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200316ETF67.5135.0220.6126.0214.429.02
EDENiShares MSCI Denmark ETF20200316ETF125.3739.925.7526.8814.1613.02
EDITEditas Medicine, Inc. Common Stock20200316A3837.351719.4120.3517.94
EDIVSPDR S&P Emerging Markets Dividend ETF20200316ETF79.6941.4827.927.1313.5814.35
EDNTEdison Nation, Inc. Common Stock20200316A676.78421.3243.26119.98378.05301.34
EDOGALPS Emerging Sector Dividend Dogs ETF20200316ETF186.8124.56120.35120.354.24.2
EDOWFirst Trust Dow 30 Equal Weight ETF20200316ETF85.7139.9238.0839.021.840.9
EDRYEuroDry Ltd. Common Shares20200316A1096.26367.53169.45169.45198.07198.07
EDSAEdesa Biotech, Inc. Common Shares20200316A769.11408.29488.64488.64-80.35-80.35
EDUCEducational Development Corp20200316A900.45363.425.2128.19338.18335.2
EDVVanguard World Funds Extended Duration ETF20200316ETF37.424.5721.1421.913.432.66
EDZDirexion Daily Emerging Markets Bear 3x Shares20200316ETF39.2323.6714.4413.639.2310.04
EEEl Paso Electric Company20200316A7.32.420.81.071.621.35
EEFTEuronet Worldwide Inc20200316A31.3413.3355.918.337.43
EELVInvesco S&P Emerging Markets Low Volatility ETF20200316ETF89.3565.2464.9165.030.330.21
EEMiShares MSCI Emerging Markets ETF20200316ETF3.143.940.911.083.042.85
EEMAiShares MSCI Emerging Markets Asia ETF20200316ETF76.1830.1427.0429.63.10.54
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200316ETF220.05106.39106.39106.3900
EEMOInvesco S&P Emerging Markets Momentum ETF20200316ETF230.51131.64131.64131.6400
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200316ETF108.5590.8462.3823.2528.4667.59
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200316ETF21.2416.8411.211.425.645.5
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200316ETF67.6983.3669.9671.5813.411.78
EESWisdomTree U.S. SmallCap Fund20200316ETF88.0861.3975.9657.86-14.573.53
EETProShares Ultra MSCI Emerging Markets20200316ETF456.37376.5361.5370.47156.03
EEVProShares Trust UltraShort MSCI Emerging Markets20200316ETF43.0826.7117.5316.879.189.84
EEXEmerald Holding, Inc.20200316A74.2229.8612.515.6917.3614.18
EFAiShares MSCI EAFE ETF20200316ETF2.684.482.482.562.021.94
EFADProShares MSCI EAFE Dividend Growers ETF20200316ETF122.9582.1977.5681.934.640.26
EFASGlobal X MSCI SuperDividend EAFE ETF20200316ETF167.4367.1168.368.3-1.19-1.19
EFAViShares Edge MSCI Min Vol EAFE ETF20200316ETF14.879.969.178.670.791.29
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200316ETF209.3194.3994.4394.38-0.040.01
EFCEllington Financial Inc. Common Stock20200316A32.5524.0420.9118.533.145.52
EFGiShares MSCI EAFE Growth ETF20200316ETF42.6130.7229.4429.241.281.48
EFNLiShares MSCI Finland ETF20200316ETF151.3944.29133.2857.72-88.99-13.42
EFOProShares Ultra MSCI EAFE20200316ETF362.64394.08391.98390.562.093.52
EFOIEnergy Focus, Inc.20200316A432.2452.82286.92304.04165.9148.78
EFSCEnterprise Financial Services Corporation20200316A6131.516.8616.4414.6415.06
EFUProShares Trust UltraShort MSCI EAFE20200316ETF187.94138.3882.8283.0655.5655.32
EFViShares MSCI EAFE Value ETF20200316ETF24.719.0417.117.781.941.26
EFXEquifax, Incorporated20200316A35.8811.665.046.836.634.83
EFZProShares Trust Short MSCI EAFE20200316ETF50.9226.9923.6924.233.32.75
EGANeGain Corporation20200316A122.4672.950.1253.8422.7819.07
EGBNEagle Bancorp Inc20200316A67.8537.4617.6916.9419.7720.52
EGHT8x8, Inc. Common Stock20200316A13.49.831.180.298.659.54
EGLEEagle Bulk Shipping Inc.20200316A64.3143.3524.8626.0218.517.33
EGOEldorado Gold Corporation20200316A20.09187.797.2910.2110.71
EGOVNIC Inc20200316A42.4118.176.547.9211.6310.25
EGPEastGroup Properties Inc.20200316A35.2322.3913.2115.229.267.26
EGPTVanEck Vectors Egypt Index ETF20200316ETF357.82213.07206.88206.086.26.99
EGRXEagle Pharmaceuticals, Inc.20200316A69.3430.8514.0616.6116.7914.24
EGYVaalco Energy, Inc.20200316A130.8193.2865.0163.4128.2729.87
EHCEncompass Health Corporation Common Stock20200316A25.1125.6515.2613.1410.412.51
EHTHeHealth, Inc.20200316A53.3822.939.0511.8913.810.97
EIDOiShares MSCI Indonesia ETF20200316ETF11.328.17-0.130.138.328.05
EIDXEidos Therapeutics, Inc. Common Stock20200316A235.62116.3735.5439.8580.8376.52
EIGEmployers Holdings, Inc.20200316A58.6228.9210.5116.3418.412.58
EIGIEndurance International Group Holdings, Inc.20200316A51.6538.1110.819.5427.318.56
EIGREiger BioPharmaceuticals, Inc.20200316A79.0135.4220.4822.1214.9413.3
EINCVanEck Vectors Energy Income ETF20200316ETF393.221078.681026.271030.252.4148.48
EIRLiShares MSCI Ireland ETF20200316ETF134.96112.8295.26109.917.562.92
EISiShares MSCI Israel ETF20200316ETF42.5135.7124.6923.3611.0312.35
EIXEdison International20200316A21.6211.633.885.667.755.97
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200316ETF276.86180.6149.24149.3731.3631.23
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200316ETF130.7140.2943.3639.46-3.070.83
EKARIdeanomics NextGen Vehicles and Technology ETF20200316ETF98.7437.114.8724.5222.2312.59
EKSOEkso Bionics Holdings, Inc. Common Stock20200316A95.24144.2894.99101.9349.2942.35
ELThe Estee Lauder Companies Inc. Class A20200316A2212.521.592.7110.929.8
ELAEnvela Corporation20200316A170.24133.6478.1977.9155.4555.73
ELANElanco Animal Health Incorporated Common Stock20200316A10.4715.40.641.114.7614.3
ELDWisdomTree Emerging Markets Local Debt Fund20200316ETF538.83354.99328.51333.8626.4821.14
ELFe.l.f. Beauty, Inc.20200316A32.2818.7610.0911.198.677.57
ELGXEndologix Inc20200316A303.86295.95271.75287.7624.28.2
ELLOEllomay Capital LTD20200316A781.44462.24175.76175.76286.48286.48
ELMDElectromed, Inc.20200316A218.51165.46130.45149.4135.0216.06
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200316A239.96136.29121118.7115.317.58
ELSEquity Lifestyle Properties, Inc.20200316A15.5212.536.057.536.485.02
ELSEElectro-Sensors Inc20200316A681.47338.54223.54223.54115115
ELTKEltek Ltd20200316A200.29143.33100.57102.2142.7541.11
ELVTElevate Credit, Inc.20200316A70.1140.9415.9721.9924.9718.95
ELYCallaway Golf Company20200316A21.2130.7119.2819.8711.4410.84
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200316ETF514.87343.35328.33328.3315.0215.02
EMANeMagin Corporation20200316A120.05213.85172.61173.9941.2439.87
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200316ETF5.313.351.331.342.022.02
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200316ETF197.6126.08136.78136.78-10.7-10.7
EMCFEmclaire Financial Corp20200316A1383.761149.851111.821117.1838.0332.66
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200316ETF106.3859.2336.0253.2823.225.95
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200316ETF160.5864.9161.8563.453.061.46
EMEEMCOR Group, Inc.20200316A30.7414.385.327.149.067.24
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200316ETF290.92204.98204.12204.980.870
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200316ETF61.9733.8325.2831.768.552.07
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200316ETF128.8937.3436.1734.91.172.44
EMIFiShares Emerging Markets Infrastructure ETF20200316ETF280.87297.85299.41299.46-1.55-1.6
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200316ETF321.1572.3572.3572.3500
EMKREmcore Corp20200316A115.9585.8911.9315.4973.9570.39
EMLEastern Company20200316A835.64299.61134.48254.55165.1345.06
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200316ETF8.4321.5834.1323.99-12.44-2.39
EMLPFirst Trust North American Energy Infrastructure Fund20200316ETF43.8836.5732.9733.143.613.44
EMMFWisdomTree Emerging Markets Multifactor Fund20200316ETF258.67110.7759.8440.1550.9370.63
EMMSEmmis Communications Corp20200316A625.15372.85264.21296.19108.6376.66
EMNEastman Chemical Company20200316A25.127.612.715.4214.912.19
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200316ETF40.9910.4710.3610.360.110.11
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200316A65.138.5820.532.6218.085.96
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200316ETF68.2153.246.3847.716.835.49
EMREmerson Electric Co.20200316A10.057.290.011.927.35.38
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200316ETF111.21200.61222.8192.69-22.197.92
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200316ETF109.9265.4158.6361.686.783.74
EMXEMX Royalty Corporation20200316A178.67117.7288.5686.5229.1631.19
EMXCiShares MSCI Emerging Markets ex China ETF20200316ETF121.8879.7615.9983.2163.77-3.45
ENBEnbridge, Inc20200316A8.946.36-1.831.498.194.87
ENBLENABLE MIDSTREAM PARTNERS, LP20200316A47.5133.32-24.3511.3657.6621.97
ENDPEndo International plc20200316A34.0628.912.9513.1815.9515.72
ENFRAlerian Energy Infrastructure ETF20200316ETF158.7687.9524.176.4863.7881.47
ENGENGlobal Corp20200316A661.26482.67318.14320.25164.53162.42
ENLCENLINK MIDSTREAM, LLC20200316A72.7650.9730.4235.5120.515.22
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200316A252.35145.23106.67115.5538.5629.68
ENOBEnochian Biosciences Inc. Common Shares20200316A833.09336.98280.27292.6456.7144.34
ENORiShares MSCI Norway ETF20200316ETF109.4440.0537.9637.832.092.22
ENPHEnphase Energy, Inc.20200316A23.6916.194.57.6311.68.5
ENREnergizer Holdings, Inc20200316A34.6739.0912.9815.6126.1123.48
ENSEnerSys, Inc.20200316A32.5319.96.639.5213.3110.42
ENSGThe Ensign Group, Inc.20200316A22.9710.97-0.541.7611.519.21
ENSVEnservco Corp.20200316A230.04196.54106.41103.7690.1393.56
ENTGlobal Eagle Entertainment Inc.20200316A680.68621.25514.95493.31106.29127.94
ENTAEnanta Pharmaceuticals, Inc20200316A73.5832.0114.1815.4817.8316.53
ENTGEntegris Inc20200316A24.2511.273.435.077.395.75
ENTRERShares Entrepreneur 30 ETF20200316ETF175.65328.56329.87327.94-1.310.62
ENTXEntera Bio Ltd. Ordinary Shares20200316A431.93467.24-362.13-363.66829.37830.89
ENVENVESTNET, INC.20200316A43.6435.8710.229.4225.6526.45
ENVAEnova International, Inc.20200316A55.325.118.1919.616.915.49
ENZEnzo Biochem, Inc.20200316A59.9453.3422.2419.8131.133.53
ENZLiShares Trust iShares MSCI New Zealand ETF20200316ETF108.86170.89160.7162.8310.188.06
EOGEOG Resources, Inc.20200316A18.2526.629.467.3817.1619.25
EOLSEvolus, Inc. Common Stock20200316A76.4363.5216.0524.7247.4738.8
EPACEnerpac Tool Group Corp.20200316A37.1416.335.185.0611.1611.27
EPAMEPAM SYSTEMS, INC.20200316A4417.313.7215.793.071.16
EPAYBottomline Technologies Inc20200316A75.532.2117.7718.8114.4513.4
EPCEdgewell Personal Care Company20200316A29.3511.5-2.722.2814.229.22
EPDEnterprise Products Partners L.P.20200316A9.338.856.365.92.492.95
EPHEiShares MSCI Philippines ETF20200316ETF57.5838.8829.0231.499.867.39
EPIWisdomTree India Earnings Fund ETF20200316ETF10.1210.656.386.074.284.6
EPIXESSA Pharma Inc. Common Stock20200316A666.6545.47432.74427.77112.73117.7
EPMEvolution Petroleum Corporation20200316A79.0265.8850.0649.5115.8216.37
EPOLiShares MSCI Poland ETF20200316ETF50.616.957.596.879.3510.08
EPPiShares MSCI Pacific ex Japan ETF20200316ETF19.8311.997.789.434.212.56
EPREPR Properties20200316A23.9420.292.825.3817.4714.91
EPRFInnovator S&P Investment Grade Preferred ETF20200316ETF122.88190.33185.59185.594.744.74
EPRTEssential Properties Realty Trust, Inc.20200316A46.1119.336.9110.3512.428.98
EPSWisdomTree U.S. LargeCap Fund20200316ETF58.2433.5732.4132.811.160.77
EPSNEpsilon Energy Ltd.20200316A761.29650.02522.26522.26127.76127.76
EPUiShares MSCI Peru ETF20200316ETF109.8627.1571.6837.69-44.53-10.54
EPVProShares UltraShort FTSE Europe20200316ETF49.540.6931.2734.319.436.38
EPZMEpizyme, Inc20200316A40.1318.284.17.1214.1711.16
EQEquillium, Inc. Common Stock20200316A327.63334.95251.59264.8683.3670.09
EQALInvesco Russell 1000 Equal Weight ETF20200316ETF77.4259.6855.959.913.78-0.24
EQBKEquity Bancshares, Inc. Class A Common Stock20200316A124.2667.4545.4760.5821.986.87
EQCEquity Commonwealth20200316A17.58.462.42.076.066.38
EQHEquitable Holdings, Inc.20200316A13.18311.442.8229.6328.26
EQIXEquinix, Inc. Common Stock REIT20200316A42.2621.39.1811.1211.569.76
EQLALPS Equal Sector Weight ETF20200316ETF96.7868.7344.4555.2124.280.41
EQMEQM Midstream Partners, LP20200316A41.7222.053.939.1918.1112.86
EQREquity Residential20200316A16.7411.512.763.468.758.05
EQRRProShares Equities for Rising Rates ETF20200316ETF25.6526.2726.2726.2700
EQSEquus Total Return, Inc.20200316A3329.281266.721152.421119.12114.31147.61
EQTEQT CORP20200316A23.0515.44-2.23-0.3917.6815.84
EQWLInvesco S&P 100 Equal Weight ETF20200316ETF163.0248.3347.8448.160.490.17
EQXEquinox Gold Corp.20200316A56.4356.884146.3715.9110.52
ERAERA GROUP INC.20200316A91.3250.19.2210.640.8839.5
ERFEnerplus Corporation20200316A57.5346.3214.0122.5132.3323.8
ERIEldorado Resorts, Inc20200316A20.7857.8647.0748.7210.819.14
ERIEErie Indemnity Co20200316A77.5523.488.588.0414.415.28
ERIIEnergy Recovery, Inc.20200316A44.7628.2710.7212.3417.6515.89
ERMEquityCompass Risk Manager ETF20200316ETF226.96111119.28117.22-8.28-6.22
EROSEROS INTERNATIONAL PLC20200316A72.8475.4929.6132.9545.9442.59
ERSXERShares Non-US Small Cap ETF20200316ETF117.59
ERUSiShares MSCI Russia ETF20200316ETF61.5918.7510.7210.928.037.83
ERXDirexion Daily Energy Bull 2X Shares20200316ETF78.6960.4450.3953.3910.067.01
ESEversource Energy20200316A17.869.552.293.717.275.85
ESBKElmira Savings Bank Elmira NY20200316A749.2952931.3529.45497.65499.55
ESCAEscalade Inc20200316A386419.88304.12323.49115.7696.39
ESEESCO Technologies, Inc.20200316A69.1638.7325.9628.4412.7710.29
ESEAEuroseas Ltd.(Marshall Islands)20200316A1273.351275.631227.331227.3148.348.32
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200316ETF27.9842.1939.0736.383.125.82
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200316ETF29.7114.3710.7212.843.661.54
ESGGFlexShares STOXX Global ESG Impact Index Fund20200316ETF122.29116.1794.03116.1722.140
ESGNColumbia Sustainable International Equity Income ETF20200316ETF240.84142.89142.89142.8900
ESGREnstar Group20200316A115.549.1335.3434.0213.7815.11
ESGSColumbia Sustainable U.S. Equity Income ETF20200316ETF298.45583.71572.8575.9810.927.73
ESGUiShares Trust iShares ESG MSCI USA ETF20200316ETF35.3319.916.5318.213.371.69
ESGVVanguard ESG U.S. Stock ETF20200316ETF45.1634.8834.1734.590.710.3
ESIElement Solutions Inc.20200316A16.348.520.982.017.526.49
ESLTElbit Systems Ltd20200316A85.3852.9335.2440.5317.1511.87
ESMLiShares ESG MSCI USA Small-Cap ETF20200316ETF101.71105.79102.05101.123.744.67
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200316ETF229.24111.73-234.13-234.13345.86345.86
ESNTEssent Group LTD20200316A41.2820.119.589.110.5311.01
ESPEspey Mfg. & Electronics Corp20200316A654.71550.5550.5550.500
ESPOVanEck Vectors Video Gaming and eSports ETF20200316ETF87.5373.9871.5370.32.443.68
ESPREsperion Therapeutics, Inc.20200316A45.6233.21218.7421.214.46
ESQEsquire Financial Holdings, Inc. Common Stock20200316A337.62109.3884.7594.2224.6215.16
ESRTEMPIRE STATE REALTY TRUST, INC.20200316A13.4213.666.147.957.535.73
ESSEssex Property Trust, Inc20200316A34.0215.339.049.076.316.3
ESSAESSA Bancorp, Inc.20200316A639.27215.1169.24180.9545.8534.15
ESTAEstablishment Labs Holdings Inc.20200316A162.6163.4553.1648.8510.314.61
ESTCElastic N.V.20200316A30.7314.86-0.084.6214.9310.11
ESTEEarthstone Energy Inc. Class A Common Stock20200316A91.9255.1645.14410.0611.16
ESXBCommunity Bankers Trust Corporation20200316A86.3648.2224.5729.4623.6518.76
ETEnergy Transfer LP Common Units representing limited partner interests20200316A17.2722.430.985.0521.4617.41
ETFCE*Trade Financial Corporation20200316A10.0314.889.9910.644.894.24
ETHEthan Allen Interiors Inc20200316A26.214.975.977.4397.54
ETHOETF Managers Trust New Issue20200316ETF137.0987.5962.5179.6425.097.95
ETMEntercom Communications20200316A57.8140.135660.9384.1379.2
ETNEaton Corporation, plc Ordinary Shares20200316A20.2610.423.775.336.655.09
ETNB89bio, Inc. Common Stock20200316A718.76367.19257.31299.08109.8868.11
ETONEton Pharmaceutcials, Inc. Common Stock20200316A158.61143.6858.0184.4285.6659.25
ETREntergy Corporation20200316A21.4512.635.467.857.174.79
ETRNEquitrans Midstream Corporation Common Stock20200316A19.8113.045.87.367.245.69
ETSYEtsy, Inc.20200316A19.638.81.232.697.576.1
ETTXEntasis Therapeutics Holdings Inc.20200316A265.22141.02-67.93-42.41208.95183.43
EUDGWisdomTree Europe Quality Dividend Growth Fund20200316ETF163.0270.9659.1559.3811.8111.58
EUDVProShares MSCI Europe Dividend Growers ETF20200316ETF137.9855.3435.2637.7220.0717.62
EUFNiShares MSCI Europe Financials ETF20200316ETF27.0215.197.059.688.145.57
EUMProShares Trust Short MSCI Emerging Markets20200316ETF16.3412.389.399.1133.39
EUMFWisdomTree Europe Multifactor Fund20200316ETF284.12189.63189.63189.6300
EUMViShares Edge MSCI Min Vol Europe ETF20200316ETF112.9964.5750.2351.6614.3512.92
EURLDirexion Daily FTSE Europe Bull 3x Shares20200316ETF244.5263166.38215.0696.6247.93
EURNEURONAV NV20200316A11.9112.573.424.59.168.09
EURZXtrackers Eurozone Equity ETF20200316ETF94.2230303000
EUSAiShares MSCI USA Equal Weighted ETF20200316ETF52.6172.5368.5267.244.015.29
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200316ETF105.7857.9854.6956.383.291.6
EVEaton Vance Corp.20200316A28.2918.154.617.2713.5410.88
EVAEnviva Partners, LP20200316A80.1952.9733.7934.2319.1718.74
EVBGEverbridge, Inc. Common Stock20200316A43.5219.684.56.6215.1813.06
EVBNEvans Bancorp Inc20200316A424.36185.67162.58156.7623.0928.91
EVCEntravision Communication20200316A70.2548.2926.3221.8921.9726.4
EVFMEvofem Biosciences, Inc. Common Stock20200316A107.380.9325.3343.9955.5936.93
EVGNEVOGENE LTD.20200316A945.19688.23477.8477.8210.43210.43
EVHEvolent Health, Inc Class A Common Stock20200316A40.5424.125.156.6218.9617.49
EVIEVI Industries, Inc.20200316A238.41111.2827.3499.7783.9411.51
EVKEver-Glory International Group, Inc.20200316A3876.7835.39835.39835.3900
EVLOEvelo Biosciences, Inc. Common Stock20200316A254.2160.4962.1891.6698.3168.82
EVOKEvoke Pharma, Inc.20200316A349.48296.33211.89205.7584.4490.58
EVOLEvolving Systems, Inc.20200316A886.461303.891267.11271.3936.7932.5
EVOPEVO Payments, Inc. Class A Common Stock20200316A65.0522.138.8211.5813.289.69
EVREvercore Inc.20200316A34.4425.4810.7911.1314.6814.35
EVRGEvergy, Inc.20200316A22.9514.83-3.546.7218.378.11
EVRIEveri Holdings Inc20200316A35.0232.129.5311.0922.5821.04
EVSIEnvision Solar International, Inc. Common Stock20200316A223.98173.7197.76139.8375.9633.88
EVTCEVERTEC, INC.20200316A34.8919.886.9310.0612.959.82
EVXVanEck Vectors Environmental Services ETF20200316ETF230.9387.53134.21136.84-46.67-49.31
EWEdwards Lifesciences Corp20200316A26.613.035.635.737.396.8
EWAiShares MSCI Australia ETF20200316ETF18.059.675.254.944.424.75
EWBCEast-West Bancorp Inc20200316A11.713.16.577.366.455.67
EWCiShares MSCI Canada ETF20200316ETF11.4310.344.996.925.363.43
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200316ETF157.36104.45104.09102.130.362.33
EWDiShares MSCI Sweden ETF20200316ETF67.9332.5824.8328.177.754.42
EWGiShares MSCI Germany ETF20200316ETF11.157.172.33.234.873.96
EWGSiShares MSCI Germany Small-Cap ETF20200316ETF97.6788.0216.5733.9871.4554.04
EWHiShares MSCI Hong Kong ETF20200316ETF5.615.60.541.555.064.06
EWIiShares MSCI Italy ETF20200316ETF29.1315.4411.1810.464.275.32
EWJiShares MSCI Japan ETF20200316ETF3.749.546.536.833.042.76
EWJEiShares MSCI Japan Equal Weighted ETF20200316ETF57.09107.1679.9878.4527.1828.7
EWJViShares MSCI Japan Value ETF20200316ETF51.69128.2315.4726.44112.76101.79
EWKiShares MSCI Belgium ETF20200316ETF81.6842.8940.9840.261.912.63
EWLiShares MSCI Switzerland ETF20200316ETF11.755.451.771.53.673.95
EWMiShares MSCI Malaysia ETF20200316ETF33.9931.8427.8829.13.962.76
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200316ETF172.74154.12151.81151.582.312.54
EWNiShares MSCI Netherlands ETF20200316ETF67.5444.5731.334.2413.2710.33
EWOiShares MSCI Austria ETF20200316ETF158.11115.6195.6695.4819.9520.13
EWPiShares MSCI Spain ETF20200316ETF13.268.73.074.225.634.49
EWQiShares MSCI France ETF20200316ETF8.116.871.111.475.785.42
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200316ETF95.2567.4267.6868.73-0.27-1.32
EWSiShares MSCI Singapore ETF20200316ETF8.35.41-0.69-0.336.115.74
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200316ETF172.3996.0882.2177.0813.8719
EWTiShares MSCI Taiwan ETF20200316ETF4.463.05-0.420.043.473
EWUiShares MSCI United Kingdom ETF20200316ETF6.683.970.840.93.133.08
EWUSiShares MSCI United Kingdom Small-Cap ETF20200316ETF91.7995.4694.4695.4110.05
EWVProShares Trust UltraShort MSCI Japan20200316ETF72.447.7932.124215.665.79
EWWiShares MSCI Mexico ETF20200316ETF7.374.02-0.93-0.414.954.44
EWXSPDR S&P Emerging Markets Small Cap ETF20200316ETF66.8250.2647.9151.952.34-1.69
EWYiShares MSCI South Korea ETF20200316ETF5.13.722.152.221.61.52
EWZiShares MSCI Brazil ETF20200316ETF6.986.6322.484.634.16
EWZSiShares MSCI Brazil Small-Cap ETF20200316ETF86.8993.7368.1567.3825.5826.35
EXASExact Sciences Corp20200316A24.9814.924.115.6910.819.23
EXCExelon Corporation20200316A16.189.223.994.655.244.57
EXELExelixis Inc20200316A12.629.40.510.918.918.48
EXFOEXFO INC.20200316A300.2974.4347.3843.4927.0530.94
EXIiShares Global Industrials ETF20200316ETF57.7139.0732.4232.86.656.27
EXKEndeavour Silver Corp.20200316A87.2870.329.0430.5741.239.65
EXLSExlService Holdings, Inc.20200316A74.8632.9619.0923.1913.879.77
EXPEagle Materials, Inc.20200316A35.5718.246.387.9711.8610.3
EXPCExperience Investment Corp. Class A Common Stock20200316A199.27
EXPDExpeditors International of Washington Inc.20200316A20.610.134.255.115.885.02
EXPEExpedia Group, Inc. Common Stock20200316A14.089.112.34.016.815.11
EXPIeXp World Holdings, Inc. Common Stock20200316A100.5451.8632.8535.5719.0116.29
EXPOExponent Inc20200316A34.316.46.939.059.477.35
EXPRExpress, Inc.20200316A61.8592.877.1121.3985.9171.65
EXRExtra Space Storage, Inc.20200316A30.2313.663.776.339.897.33
EXTNExterran Corporation20200316A65.1115.5621.6426.4893.9389.08
EXTRExtreme Networks20200316A36.0626.8510.9314.4615.9212.4
EYENational Vision Holdings, Inc. Common Stock20200316A44.3719.749.0110.9110.748.86
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200316A547.79809.92842.14848.83-32.21-38.91
EYENEyenovia, Inc. Common Stock20200316A734.5504.99240.6411.42264.493.58
EYESSecond Sight Medical Products, Inc20200316A202.99155.4118.2123.1337.2132.27
EYLDCambria Emerging Shareholder Yield ETF20200316ETF48.7370.5664.9364.95.635.66
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200316A101.6879.3159.6961.6719.6117.64
EZAiShares MSCI South Africa ETF20200316ETF53.8522.9312.5514.5910.388.35
EZJProShares Ultra MSCI Japan20200316ETF181.2475.32462.85463.9612.4711.36
EZMWisdomTree U.S. MidCap Fund20200316ETF78.3840.5236.638.83.921.72
EZPWEzcorp Inc20200316A35.145.01-0.0712.4645.0832.55
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200316ETF6.610.885.377.785.523.13
FFord Motor Company20200316A19.7917.1411.5214.035.643.11
FAARFirst Trust Alternative Absolute Return Strategy ETF20200316ETF300.582096.26933.54934.881162.721161.38
FABFirst Trust Multi Cap Value AlphaDEX Fund20200316ETF202.1150.53122.55145.4427.985.09
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200316ETF116.3254.2553.8153.620.430.62
FAFFirst American Financial Corporation20200316A25.2414.276.097.688.186.59
FALNiShares Fallen Angels USD Bond ETF20200316ETF136.7102.8795.695.127.277.74
FAMIFarmmi, Inc.20200316A625.62812.72627.22651.78185.5160.95
FANFirst Trust Global Wind Energy ETF20200316ETF62.5866.3667.0366.43-0.68-0.07
FANGDiamondback Energy, Inc.20200316A37.0515.584.446.6111.148.91
FARMFarmer Bros Co20200316A110.0659.1220.312438.8135.12
FAROFaro Technologies Inc20200316A90.959.7241.9346.7617.812.97
FASDirexion Daily Financial Bull 3x Shares20200316ETF48.0926.9819.3422.397.654.59
FASTFastenal Co20200316A6.443.650.241.283.412.37
FATFAT Brands Inc. Common Stock20200316A475.29779.49544.09544.09235.4235.4
FATEFate Therapeutics, Inc.20200316A38.6717.698.419.729.297.97
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200316ETF173.09110.65133.05166.38-22.4-55.73
FAUSFirst Trust Australia AlphaDEX Fund20200316ETF711.031053.091026.731037.4226.3615.66
FAZDirexion Daily Financial Bear 3x Shares20200316ETF61.2144.0659.4958.8-15.44-14.73
FBFacebook, Inc. Class A20200316A3.683.511.141.922.371.59
FBCFlagstar Bancorp, Inc. New20200316A32.8716.736.177.2410.579.49
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200316A23.2811.522.384.579.146.95
FBIOFortress Biotech, Inc.20200316A104.5690.3259.5844.5230.7445.8
FBIZFirst Business Financial Services, Inc.20200316A464.93223.45136.08206.5687.3716.89
FBKFB Financial Corporation20200316A59.5425.3511.710.5813.6514.76
FBMFoundation Building Materials, Inc. Common Stock20200316A40.9116.35-0.78-1.4417.1317.79
FBMSFirst Bancshares, Inc.20200316A136.8877.7439.9544.4837.7933.26
FBNCFirst Bancorp/NC20200316A108.340.4619.9222.1720.5418.29
FBNDFidelity Total Bond ETF20200316ETF26.529.8826.8423.533.046.35
FBPFirst BanCorp.20200316A20.8428.512.155.2526.5323.3
FBSSFauquier Bankshares Inc20200316A1360.62952.09587.44587.44364.65364.65
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200316ETF49.8447.8742.944.924.972.95
FBZFirst Trust Brazil AlphaDEX Fund20200316ETF890.43550.41549.51549.60.90.81
FCFranklin Covey Company20200316A83.4445.9527.2732.2118.6813.73
FCAFirst Trust China AlphaDEX Fund20200316ETF283.83241.49241.49241.4900
FCALFirst Trust California Municipal High income ETF20200316ETF170.21172.87161.05161.0511.8211.82
FCANFirst Trust Canada AlphaDEX Fund20200316ETF121.7395.67232.61232.61-136.94-136.94
FCAPFirst Capital Inc20200316A657.28294.11254.64261.0739.4733.04
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200316A12.9332.7320.4124.4912.398.37
FCBCFirst Community Bankshares, Inc. (VA)20200316A200.5673.2949.0556.4724.2416.82
FCBPFirst Choice Bancorp Common Stock20200316A517.21239.46245.04246.75-5.58-7.29
FCCOFirst Community Corp20200316A572.73218.22190.69194.6927.5323.53
FCCY1st Constitution Bancorp20200316A854.22385.62385.48364.270.1421.35
FCEFFirst Trust CEF Income Opportunity ETF20200316ETF102.2165.3462.7163.482.631.86
FCELFuelCell Energy Inc NEW (DE)20200316A86.8481.6340.2143.8641.4137.78
FCFFirst Commonwealth Financial Corporation20200316A27.6415.471.933.2413.5412.23
FCFSFirstCash, Inc.20200316A56.1914.897.728.987.175.9
FCGFirst Trust Natural Gas ETF20200316ETF39.2123.237.921115.3612.23
FCOMFidelity MSCI Communication Services Index ETF20200316ETF4224.9223.5724.031.350.89
FCORFidelity Corporate Bond ETF20200316ETF92.52222.55200.77201.7621.7820.79
FCPIFidelity Stocks for Inflation ETF20200316ETF241.54128.81112.9112.9415.9115.88
FCPTFour Corners Property Trust, Inc.20200316A43.0532.8717.2620.1215.6112.81
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200316ETF113.2844.8347.3444.19-2.50.65
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200316ETF289.52217.98215.08218.312.89-0.33
FCXFreeport-McMoran Inc.20200316A15.3417.346.139.3511.238.01
FDBCFidelity D & D Bancorp, Inc. Common Stock20200316A622.71432.16352.7835379.3879.16
FDDFirst Trust STOXX European Select Dividend Income Fund20200316ETF75.7547.2935.8938.5211.48.77
FDEFFirst Defiance Financial Corp20200316A71.2942.0920.7522.3821.4319.8
FDEMFidelity Targeted Emerging Markets Factor ETF20200316ETF31.0416.727.269.489.467.24
FDEVFidelity Targeted International Factor ETF20200316ETF63.5431.344.5127.2826.834.07
FDHYFidelity High Yield Factor ETF20200316ETF105.459.9651.454.18.565.86
FDISFidelity MSCI Consumer Discretionary Index ETF20200316ETF46.4132.6930.7331.871.960.82
FDIVFirst Trust Strategic Income ETF20200316ETF127.1871.3268.6569.552.671.77
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200316ETF27.0517.9414.1815.673.762.28
FDLOFidelity Low Volatility Factor ETF20200316ETF87.458.8953.5954.525.34.37
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200316ETF111.5396.5195.997.280.6-0.77
FDMOFidelity Momentum Factor ETF20200316ETF120.639.2637.7638.011.51.25
FDNFirst Trust Dow Jones Internet Index Fund ETF20200316ETF27.0617.7115.7716.171.941.53
FDNIFirst Trust Dow Jones International Internet ETF20200316ETF180.39123.69123.69123.6900
FDPFresh Del Monte Produce Inc.20200316A45.9125.588.549.3217.0416.26
FDRRFidelity Dividend ETF for Rising Rates20200316ETF96.7862.2646.751.5215.5710.75
FDSFactset Research Systems20200316A45.0418.9112.6714.175.423.82
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200316ETF115.5826.0124.7325.281.280.74
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200316ETF217.14162.76108.07108.0754.6954.69
FDUSFidus Investment Corp.20200316A259.11302.64240.41249.0262.2253.62
FDVVFidelity High Dividend ETF20200316ETF69.148.4746.9747.741.50.74
FDXFedEx Corporation20200316A19.5612.986.678.256.314.73
FEFirstEnergy Corp.20200316A7.218.351.45-0.766.99.12
FEIMFrequency Electronics, Inc.20200316A771.78405.49216.37304.92189.12100.56
FELEFranklin Electric Co Inc20200316A60.6227.414.1216.8713.2810.54
FEMFirst Trust Emerging Markets AlphaDEX Fund20200316ETF50.7842.2239.140.083.112.14
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200316ETF193.2220.69139.77126.0780.9294.62
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200316ETF121.99116.48116.7117.11-0.22-0.63
FENCFennec Pharmaceuticals Inc. Common Stock20200316A167.3155.48111.33121.944.1533.58
FENYFidelity MSCI Energy Index ETF20200316ETF42.4937.3521.0630.0816.297.27
FEPFirst Trust Europe AlphaDEX Fund20200316ETF108.6463.558.9160.594.592.91
FETFORUM ENERGY TECHNOLOGIES, INC.20200316A161.5178.8588.6285.4990.2393.36
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200316ETN1056.24
FEUZFirst Trust Eurozone AlphaDEX20200316ETF296.82195.08203.94157.21-8.8637.87
FEXFirst Trust Large Cap Core AlphaDEX Fund20200316ETF76.9654.555251.862.552.69
FEYEFireEye, Inc.20200316A12.510.92.584.558.336.35
FEZSPDR EURO STOXX 50 ETF20200316ETF12.6511.296.036.015.285.28
FFFuture Fuel Corporation20200316A104.2245.3615.5218.8529.8526.51
FFBCFirst Financial Bancorp20200316A36.3417.474.776.6612.710.8
FFBWFFBW, Inc. Common Stock20200316A259.62130.4144.465.7986.0264.63
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200316ETF320.67100.0981.7691.318.338.79
FFGFBL Financial Group20200316A275.52137.75110.12109.1427.6428.61
FFHGFormula Folios Hedged Growth ETF20200316ETF138.89120.23115.56119.944.670.29
FFHLFuwei Films (Holdings) Co., Ltd.20200316A1200.921065.12826.85968.41238.2796.71
FFICFlushing Financial Corp20200316A263.82429.42245.31256.94183.92172.29
FFINFirst Financial Bankshares Inc20200316A25.3612.143.115.169.036.98
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200316ETF95.9445.7245.7245.7200
FFIVF5 Networks Inc20200316A31.6312.474.075.828.46.65
FFNWFirst Financial Northwest, Inc20200316A486.65111.9283.5986.0128.3325.91
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200316ETF224.33313.6312.54312.541.061.06
FFSGFormulaFolios Smart Growth ETF20200316ETF177.26505.18506.08506.07-0.9-0.89
FFTGFormulaFolios Tactical Growth ETF20200316ETF107.9784.781.4881.63.233.11
FFTIFormulaFolios Tactical Income ETF20200316ETF80.05127.25120.96121.326.295.93
FFTYInnovator IBD 50 ETF20200316ETF59.6440.3626.1636.7714.193.58
FFWMFirst Foundation Inc.20200316A54.424.76.288.5818.4216.12
FGFGL Holdings Ordinary Shares20200316A11.949.072.022.497.056.58
FGBIFIRST GUARANTY BANCSHARES INC20200316A705.56264.5177.01209.3887.4955.12
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200316ETF37.3251.4351.6148.2-0.183.23
FGENFibroGen, Inc20200316A4120.99-3.283.8124.2617.17
FGMFirst Trust Germany AlphaDEX Fund20200316ETF288.94256.96254.88257.712.08-0.75
FHBFirst Hawaiian, Inc. Common Stock20200316A15.28.294.474.353.823.94
FHIFederated Hermes, Inc.20200316A18.1811.155.726.615.434.56
FHKFirst Trust Hong Kong AlphaDEX Fund20200316ETF387.72308.49163.51173.67144.98134.82
FHLCFidelity MSCI Health Care Index ETF20200316ETF41.0651.0448.3849.522.711.57
FHNFirst Horizon National Corporation20200316A11.8615.584.796.7110.798.89
FIFRANKS INTERNATIONAL N.V.20200316A42.1529.027.5711.2421.4517.78
FIBKFirst Interstate BancSystem, Inc. - Class A20200316A21.7912.053.573.978.488.07
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200316ETF20.7739.6529.542110.1418.65
FICOFair Isaac Corporation20200316A70.8344.4721.2330.2922.313.19
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200316ETF116.2873.7269.8369.573.894.15
FIDIFidelity International High Dividend ETF20200316ETF198.39174.05163.46168.2610.595.79
FIDUFidelity MSCI Industrials Index ETF20200316ETF54.1544.5138.15416.353.5
FIEEFI Enhanced Europe 50 ETN20200316ETN6.98
FIHDUBS AG FI Enhanced Global High Yield ETN20200316ETN181.1284.4799.3586.08-14.83-5.02
FILLiShares MSCI Global Energy Producers ETF20200316ETF129.12131.124.6436.18106.4694.91
FINXGlobal X Funds Global X FinTech ETF20200316ETF114.484.145.3254.0938.7830
FISFidelity National Information Services, Inc.20200316A13.1213.120.221.412.911.72
FISIFinancial Institutions Inc20200316A110.1260.9154.1553.946.766.97
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200316ETF108.9964.7163.2863.281.421.42
FISVFiserv Inc20200316A10.995.251.162.194.13.06
FITFitbit, Inc. Class A common stock20200316A16.2211.93-4.640.2716.5711.65
FITBFifth Third Bancorp20200316A8.026.63-0.141.866.774.77
FITESPDR S&P Kensho Future Security ETF20200316ETF126.8753.5284.5981.96-31.07-28.44
FIVAFidelity International Value Factor ETF20200316ETF187.15224.71225.67225.67-0.97-0.97
FIVEFive Below, Inc. Common Stock20200316A35.7311.384.184.437.216.95
FIVGDefiance Next Gen Connectivity ETF20200316ETF62.4738.233.3534.144.854.06
FIVNFIVE9, INC.20200316A35.7924.4313.5115.9910.928.44
FIWFirst Trust Water ETF20200316ETF101.0949.644.8646.754.742.85
FIXComfort Systems USA, Inc.20200316A64.6130.0319.7221.6710.38.35
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200316ETF67.0843.4139.6540.613.762.8
FIXXHomology Medicines, Inc. Common Stock20200316A62.8833.3614.118.1519.2615.2
FIZZNational Beverage Corp.20200316A51.7926.69-2.263.5528.9523.14
FJNKPacific Global Focused High Yield ETF20200316ETF28.5213.9513.9513.950.010
FJPFirst Trust Japan AlphaDEX Fund20200316ETF103.5232.8129.9530.082.862.73
FKOFirst Trust South Korea AlphaDEX Fund20200316ETF123.63174.44169.29169.235.155.21
FKUFirst Trust United Kingdom AlphaDEX Fund20200316ETF223.184.8485.1184.53-0.270.31
FLFoot Locker, Inc.20200316A9.965.410.341.55.083.92
FLAGFLAG-Forensic Accounting Long-Short ETF20200316ETF198.0468.4958.8535.459.6433.04
FLATiPath US Treasury Flattener ETN20200316ETF14.64
FLAUFranklin FTSE Australia ETF20200316ETF169.27106.74111.11111.14-4.38-4.4
FLAXFranklin FTSE Asia ex Japan ETF20200316ETF122.9548.6748.6148.610.050.05
FLBLFranklin Liberty Senior Loan ETF20200316ETF200.06102.42102.42102.4200
FLBRFranklin FTSE Brazil ETF20200316ETF234.17275.49259.81263.7315.6811.75
FLCAFranklin FTSE Canada ETF20200316ETF410.22215.59192.28206.7823.318.81
FLCBFranklin Liberty U.S. Core Bond ETF20200316ETF69.6436.44-5.692.5742.1333.87
FLCHFranklin FTSE China ETF20200316ETF80.1370.351.8656.3918.4413.91
FLCOFranklin Liberty Investment Grade Corporate ETF20200316ETF45.4843.714.1214.5729.5829.13
FLDMFluidigm Corporation20200316A71.5352.4211.8921.640.5330.82
FLDRFidelity Low Duration Bond Factor ETF20200316ETF75.2250.5328.9135.4921.6215.05
FLEEFranklin FTSE Europe ETF20200316ETF199.18106.19102.63102.633.563.56
FLEHFranklin FTSE Europe Hedged ETF20200316ETF191.73125.26122.76122.482.52.78
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200316ETN499.99450.31-212.4686.88662.77363.43
FLEXFlex Ltd. Ordinary Shares20200316A15.611.424.75.856.715.55
FLFRFranklin FTSE France ETF20200316ETF169.91189.95193.82194.04-3.87-4.08
FLGBFranklin FTSE United Kingdom ETF20200316ETF130.6170.1773.1470.06-2.970.11
FLGRFranklin FTSE Germany ETF20200316ETF117.3291.53101.799.97-10.18-8.44
FLGTFulgent Genetics, Inc. Common Stock20200316A96.8461.7731.335.0730.4726.7
FLHKFranklin FTSE Hong Kong ETF20200316ETF137.53112.9492.4897.3920.4615.55
FLHYFranklin Liberty High Yield Corporate ETF20200316ETF20.9211.314.554.16.767.2
FLIAFranklin Liberty International Aggregate Bond ETF20200316ETF118.6141.3541.3541.3500
FLICFirst of Long Island Corp/The20200316A100.8572.03-8.59-1.2980.6273.32
FLINFranklin FTSE India ETF20200316ETF135.1754.3326.9132.9327.4321.4
FLIRFlir Systems Inc20200316A19.739.651.542.858.116.78
FLIYFranklin FTSE Italy ETF20200316ETF122.89124.05128.06124.36-4.02-0.31
FLJHFranklin FTSE Japan Hedged ETF20200316ETF85.747.6547.6547.6500
FLJPFranklin FTSE Japan ETF20200316ETF74.8844.9135.1542.669.762.25
FLKRFranklin FTSE South Korea ETF20200316ETF48.41135.97142.17144.48-6.2-8.51
FLLFull House Resorts, Inc.20200316A144.7177.74138.74134.293943.45
FLLAFranklin FTSE Latin America20200316ETF295.09151.35149.22117.272.1334.08
FLLVFranklin Liberty U.S. Low Volatility ETF20200316ETF74.0793.1190.0891.063.032.04
FLMFirst Trust Global Engineering and Construction ETF20200316ETF136.17162.5160.45161.842.050.66
FLMBFranklin Liberty Municipal Bond ETF20200316ETF201.84139.19139.19139.1900
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200316ETF195.17109.9109.9109.900
FLMNFalcon Minerals Corporation Class A Common Stock20200316A100.8667.7729.4942.8738.2824.9
FLMXFranklin FTSE Mexico ETF20200316ETF227.1589.4842.4822.2347.0167.26
FLNFirst Trust Latin America AlphaDEX Fund20200316ETF718.13768.87765.91769.72.96-0.83
FLNGFLEX LNG Ltd. Ordinary Shares20200316A352.54159.77-9.33-7.16169.1166.93
FLNTFluent, Inc. Common Stock20200316A112.9896.96-13.3-77.52110.26174.48
FLOFlowers Foods, Inc.20200316A12.237.666.897.90.77-0.23
FLOTiShares Floating Rate Bond ETF20200316ETF10.597.495.595.251.892.22
FLOWSPX FLOW, Inc.20200316A53.3724.3716.6219.447.754.93
FLQDFranklin LibertyQ Global Dividend ETF20200316ETF112.6430.2853.7453.74-23.46-23.46
FLQEFranklin LibertyQ Emerging Markets ETF20200316ETF169.6774.9653.3361.2421.6313.72
FLQGFranklin LibertyQ Global Equity ETF20200316ETF195.68201.36201.36201.3600
FLQHFranklin LibertyQ International Equity Hedged ETF20200316ETF156.33484.58423.6474.0260.9810.56
FLQLFranklin LibertyQ U.S. Equity ETF20200316ETF100.3776.7747.4847.7629.2929.01
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200316ETF150.9629.1321.1840.147.94-11.01
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200316ETF180.2270.772.5174.52-1.8-3.81
FLRFluor Corporation20200316A17.7713.486.639.976.853.51
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200316ETF18.8310.335.267.715.072.62
FLRTPacific Global Senior Loan ETF20200316ETF143.89127.98192.61192.61-64.63-64.63
FLRUFranklin FTSE Russia ETF20200316ETF138.582.9154.5567.0928.3615.82
FLSFlowserve Corporation20200316A23.432.6826.0726.356.616.35
FLSAFranklin FTSE Saudi Arabia ETF20200316ETF153.3155.82155.82155.8200
FLSPFranklin Liberty Systematic Style Premia ETF20200316ETF205.29175.11175.11175.1100
FLSWFranklin FTSE Switzerland ETF20200316ETF100.5167.2954.6857.8512.619.45
FLTFleetCor Technologies, Inc.20200316A30.811.474.986.96.424.57
FLTBFidelity Limited Term Bond ETF20200316ETF118.8389.2789.3589.31-0.07-0.04
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200316ETF52.5532.692222.410.6910.29
FLTWFranklin FTSE Taiwan ETF20200316ETF110.0243.931.0829.7412.8214.16
FLWS1-800-FLOWERS.COM Inc20200316A14.9111.34-5.07-3.2716.4114.61
FLXNFlexion Therapeutics, Inc.20200316A44.6922.326.917.8115.4114.51
FLXSFlexsteel Industries20200316A263.193.7155.861.137.932.6
FLYTDirexion Flight to Safety Strategy ETF20200316ETF134.6258.82-43.12-40.81101.9599.64
FLZAFranklin FTSE South Africa20200316ETF341.37225.6196.67225.6828.93-0.08
FMiShares MSCI Frontier 100 Fund20200316ETF128.81100.4990.4690.5710.039.92
FMAOFarmers & Merchants Bancorp, Inc.20200316A600.85245.69197.74211.8747.9533.82
FMATFidelity MSCI Materials Index ETF20200316ETF79.4851.0945.7946.945.34.15
FMBFirst Trust Managed Municipal ETF20200316ETF55.2536.422.4820.7413.9215.66
FMBHFirst Mid Bancshares, Inc. Common Stock20200316A255.2674.4638.3951.2336.0823.23
FMBIFirst Midwest Bancorp Inc/IL20200316A20.7510.912.924.097.996.83
FMCFMC Corporation20200316A34.16106.2825.5327.3480.7578.94
FMCIForum Merger II Corporation Class A Common Stock20200316A104.4921.8921.0721.340.820.55
FMFFirst Trust Managed Futures Strategy Fund20200316ETF109.898.8799.0498.87-0.170
FMHIFirst Trust Municipal High Income ETF20200316ETF589.89311.92273.11292.2238.8119.7
FMKFirst Trust Mega Cap AlphaDEX Fund20200316ETF198.11114.14114.33115.19-0.19-1.05
FMNBFarmers National Banc Corp20200316A70.2429.637.5710.8222.0618.81
FNFabrinet20200316A40.9122.3413.2614.519.087.83
FNCBFNCB Bancorp Inc. Common Stock20200316A723.09330.53313.85327.8416.682.69
FNCLFidelity MSCI Financials Index ETF20200316ETF50.1431.8425.125.196.746.65
FNDFloor & Decor Holdings, Inc.20200316A26.9916.043.384.1912.6711.85
FNDASchwab Fundamental U.S. Small Company Index ETF20200316ETF75.6849.5750.1249.33-0.550.24
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200316ETF205.11121.1117.87119.913.231.19
FNDCSchwab Fundamental International Small Company Index ETF20200316ETF54.0465.5365.3765.380.170.18
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200316ETF30.2829.1628.4928.70.670.46
FNDFSchwab Fundamental International Large Company Index ETF20200316ETF51.78120.28108.32108.7611.9511.52
FNDXSchwab Fundamental U.S. Large Company Index ETF20200316ETF61.721.4414.4331.037.01-9.59
FNFFidelity National Financial, Inc.20200316A16.518.361.312.657.055.71
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200316ETN67.7649.342.4545.786.853.52
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200316ETN163.6473.63458.32452.2515.0421.38
FNGSMicroSectors FANG+ ETNs due January 8, 203820200316ETN165.45100.45103.25103.79-2.83-3.35
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200316ETN91.967.0755.4657.1911.619.89
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200316ETN177.44128.0931.5311.5196.56116.58
FNHCFedNat Holding Company Common Stock20200316A118.9242.7514.5321.7728.2220.98
FNIFirst Trust Chindia ETF20200316ETF73.8539.6734.8832.724.796.95
FNJNFinjan Holdings, Inc.20200316A401.79255.15155.54159.0399.696.12
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200316ETF148.1973.0454.4953.5218.5519.52
FNKOFunko, Inc. Class A Common Stock20200316A34.7527.95-2.68-3.3430.6331.29
FNLCFirst Bancorp, Inc. (ME)20200316A340.71172.8139.82153.9932.9818.82
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200316ETF294.48112.51119.87110.28-7.362.23
FNVFranco-Nevada Corporation20200316A21.8620.616.138.5814.4812.03
FNWBFirst Northwest Bancorp Common Stock20200316A450.29225.04192.43204.7332.6120.3
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200316ETF136.3866.0166.4466.62-0.42-0.61
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200316ETF263.3159.45152.01150.437.449.02
FOCSFocus Financial Partners Inc. Class A20200316A81.8236.2522.0324.9414.2211.32
FOEFerro Corporation20200316A18.9512.555.727.16.845.46
FOLDAmicus Therapeutics, Inc20200316A17.9712.963.395.939.587.03
FONRFonar Corporation20200316A135.6383.5768.4969.3215.0814.24
FORForestar Group Inc.20200316A66.3167.2418.7619.448.4847.84
FORDForward Industries Inc-N Y20200316A153.26146.94127.44127.4619.519.49
FORKFuling Global Inc20200316A482.55505.19-196.28-206.77701.47711.96
FORMFormFactor Inc.20200316A29.8816.111.613.2314.512.88
FORRForrester Research Inc20200316A165.0388.9963.2463.9225.7525.07
FOSLFossil Group, Inc.20200316A30.6724.286.477.6817.8116.59
FOVLiShares Focused Value Factor ETF20200316ETF138.47158.6937.4439.03121.25119.66
FOXFox Corporation Class B Common Stock20200316A9.156.321.422.444.93.88
FOXAFox Corporation Class A Common Stock20200316A7.023.850.51.813.352.05
FOXFFox Factory Holding Corp. Common Stock20200316A67.9119.475.319.0914.1610.38
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200316ETF337.67223.84189.61188.2434.2335.6
FPACFar Point Acquisition Corporation Class A Common Stock20200316A20.5343.331.0630.1312.2413.18
FPAYFlexShopper, Inc. Common Stock20200316A231.47313.1122.84118.06190.25195.04
FPEFirst Trust Preferred Securities and Income ETF20200316ETF54.3192.5592.3490.120.212.43
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200316ETF187.6788.1987.9385.090.253.09
FPHFive Point Holdings, LLC Class A Common Shares20200316A58.1341.08-2.447.1543.5233.93
FPIFarmland Partners Inc.20200316A51.4928.9817.0818.2811.910.7
FPRXFive Prime Therapeutics, Inc.20200316A92.5661.3220.6839.3440.6421.98
FPXFirst Trust US Equity Opportunities ETF20200316ETF45.4227.8322.7525.555.082.28
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200316ETF202.2439.47-171.59-171.59211.07211.07
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200316ETF188.61121.49125.01123.23-3.52-1.74
FQALFidelity Quality Factor ETF20200316ETF123.1590.593.45106.91-2.95-16.4
FRFirst Industrial Realty Trust, Inc.20200316A24.2311.877.367.864.514.01
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200316ETF163.97307.84305.33309.462.5-1.63
FRANFrancesca''s Holdings Corporation20200316A227.09282.44187.31192.195.1390.34
FRBAFirst Bank20200316A377.8165.88155.01140.3410.8725.54
FRBKRepublic First Bancorp Inc20200316A44.0340.4214.5117.6425.8922.76
FRCFirst Republic Bank20200316A26.2320.1310.519.329.6210.81
FRDFriedman Industries, Inc20200316A701.16465.42388.07388.4677.3576.97
FRDMFreedom 100 Emerging Markets ETF20200316ETF155.07198.58183.61183.6514.9714.93
FRELFidelity MSCI Real Estate Index ETF20200316ETF36.1119.63118.91119.190.720.44
FREQFrequency Therapeutics, Inc. Common Stock20200316A217.15118.3644.3556.2574.0162.1
FRGFranchise Group, Inc.20200316A244.05167.48141.06142.3326.4225.14
FRGIFiesta Restaurant Group, Inc.20200316A60.7203.69111.92104.4591.7699.27
FRHCFreedom Holding Corp.20200316A69.7850.0637.3639.3612.710.69
FRIFirst Trust S&P REIT Index Fund20200316ETF179.1794.5591.6793.022.881.53
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200316ETN326.21198.92185.23191.113.697.82
FRMEFirst Merchants Corp20200316A34.4918.458.4110.1510.048.3
FROFrontline Ltd.20200316A13.2613.323.094.0410.239.28
FRPHFRP Holdings, Inc.20200316A374.3225.39201.23216.2324.169.16
FRPTFreshpet, Inc.20200316A50.5324.9213.2715.9611.658.96
FRTFederal Realty Investment Trust20200316A20.1810.516.076.834.443.68
FRTAForterra, Inc20200316A68.0735.6412.8314.7121.9620.08
FSBFranklin Financial Network, Inc.20200316A89.2948.1726.5936.9821.5811.19
FSBCFSB Bancorp, Inc. Common Stock20200316A380.58258.35-98.15-84.77356.5343.12
FSBWFS Bancorp, Inc. Common Stock20200316A288.02176.26167.96169.398.36.88
FSCTForeScout Technologies, Inc. Common Stock20200316A14.966.71-0.172.466.894.25
FSFGFirst Savings Financial Group, Inc20200316A272.3101.6290.998.7510.722.86
FSIFlexible Solutions International, Inc.20200316A298.67223.73164.16142.0959.5781.64
FSKFS KKR Capital Corp. Common Stock20200316A31.1128.618.7514.8719.8613.73
FSLRFirst Solar, Inc.20200316A23.1211.932.384.549.557.4
FSLYFastly, Inc.20200316A33.6128.15919.1419.149.02
FSMFORTUNA Silver Mines Inc.20200316A52.545.4612.718.232.7427.25
FSMBFirst Trust Short Duration Managed Municipal ETF20200316ETF90.1673.1867.6971.415.51.77
FSMDFidelity Small-Mid Factor ETF20200316ETF57.5397.17115.98115.46-18.81-18.28
FSPFranklin Street Properties Corp20200316A48.6223.558.412.215.1511.35
FSRVFinServ Acquisition Corp. Class A Common Stock20200316A153.2570707000
FSSFederal Signal Corp.20200316A41.3320.61.393.8319.2116.77
FSTAFidelity MSCI Consumer Staples Index ETF20200316ETF51.8934.7631.5932.73.162.05
FSTRFoster (Lb) Co20200316A145.3798.1481.4882.916.6715.24
FSZFirst Trust Switzerland AlphaDEX Fund20200316ETF230.82100.02101.06101.3-1.04-1.28
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200316ETF49.9528.4724.4624.764.013.7
FTACFinTech Acquisition Corp. III Class A Common Stock20200316A332.34228.06165.13165.1362.9362.93
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200316ETF235.23101.7625.8725.8775.975.9
FTAIFortress Transportation and Infrastructure Investors LLC20200316A112.6199.99-1.1123.97101.1476.03
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200316ETF70.6726.23130.23-4.8-4.03
FTCHFarfetch Limited Class A Ordinary Shares20200316A24.4116.71-1.32-0.0318.0316.75
FTCSFirst Trust Capital Strength ETF20200316ETF39.3531.6227.2230.284.411.34
FTDRfrontdoor, inc. Common Stock20200316A59.1220.315.9811.6114.328.7
FTECFidelity MSCI Information Technology Index ETF20200316ETF21.3214.5111.9613.612.550.91
FTEKFuel Tech, Inc.20200316A1524.021279.04938.86930.73340.18348.31
FTFTFuture FinTech Group Inc.20200316A478.38519.75504.01504.3615.7515.4
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200316ETF55.4937.9834.7338.093.25-0.11
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200316ETF173.6689.0278.9140.4910.1148.53
FTITechnipFMC plc Ordinary Share20200316A16.235.5823.3726.2312.389.7
FTKFlotek Industries, Inc.20200316A128.4295.6683.7585.2711.9110.39
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200316ETF114.5113.5312.0613.271.470.26
FTLSFirst Trust Long/Short Equity ETF20200316ETF104.9149.8750.7950.77-0.93-0.9
FTNTFortinet, Inc.20200316A16.628.743.894.794.843.94
FTRFrontier Communications Corp.20200316A113.47204.47174.06167.4730.4136.99
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200316ETF180.11109.51105.06109.174.450.35
FTSFortis Inc. Common Shares20200316A13.429.955.366.714.63.24
FTSDFranklin Liberty Short Duration U.S. Government ETF20200316ETF43.5433.5130.1635.043.35-1.54
FTSIFTS International, Inc. Common Stock20200316A181.03180.69103.18100.4577.5380.26
FTSLFirst Trust Senior Loan Fund ETF20200316ETF44.232.5430.8931.021.651.52
FTSMFirst Trust Enhanced Short Maturity ETF20200316ETF9.18.816.127.572.691.24
FTVFortive Corporation20200316A17.2311.450.753.9110.697.54
FTXDFirst Trust Nasdaq Retail ETF20200316ETF127.38243.54102.17120.74141.38122.81
FTXGFirst Trust Nasdaq Food & Beverage ETF20200316ETF291.57131.9558.2777.7273.6954.23
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200316ETF234.37190.49199.49167.16-923.33
FTXLFirst Trust Nasdaq Semiconductor ETF20200316ETF222.57240.4243.74251.1-3.34-10.7
FTXNFirst Trust Nasdaq Oil & Gas ETF20200316ETF170.84231.6206.37206.8125.2324.79
FTXOFirst Trust Nasdaq Bank ETF20200316ETF63.4160.1824.7243.0935.4617.09
FTXRFirst Trust Nasdaq Transportation ETF20200316ETF66.8773.1479.1878.66-6.04-5.53
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200316ETN204.05141.58141.61141.61-0.03-0.03
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200316ETN1106.87
FULH.B. Fuller Company20200316A44.9517.129.9611.417.165.7
FULCFulcrum Therapeutics, Inc. Common Stock20200316A269.59145.41121.21122.6124.222.8
FULTFulton Financial Corp20200316A139.020.312.648.726.39
FUMBFirst Trust Ultra Short Duration Municipal ETF20200316ETF59.5549.449.449.400
FUNCedar Fair, L.P.20200316A54.4832.3224.0119.628.3112.71
FUNCFirst United Corp20200316A220.3985.7485.6484.350.111.39
FUNDSprott Focus Trust, Inc.20200316A80.87148.05124.92129.5523.1318.5
FUSBFirst US Bancshares, Inc. Common Stock20200316A178.2220.52220.52220.5200
FUTProShares Managed Futures Strategy ETF20200316ETF101.8828.464.774.7723.6923.69
FUTYFidelity MSCI Utilities Index ETF20200316ETF44.3628.6226.5627.52.061.12
FUVArcimoto, Inc. Common Stock20200316A197.7193.22144.25148.8848.9744.33
FVFirst Trust Dorsey Wright Focus 5 ETF20200316ETF98.1253.3947.1448.846.254.55
FVALFidelity Value Factor ETF20200316ETF125.9972.0470.3773.91.68-1.85
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200316ETF145.3288.1493.8486.66-5.691.48
FVCBFVCBankcorp, Inc. Common Stock20200316A523.15125.2791.896.1533.4729.12
FVDFirst Trust Value Line Dividend Fund20200316ETF20.561818.7117.13-0.690.46
FVEFive Star Senior Living Inc. Common Stock20200316A116.6261.7940.4145.821.3915.99
FVLFirst TrustValue Line 100 Exchange-Traded20200316ETF127.15112.23109.021103.212.23
FVRRFiverr International Ltd.20200316A140.3244.63-10.222.7954.941.84
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200316ETF253.3165.2975.769.18-10.4-3.88
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200316A41.927.4812.4316.4615.0511.01
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200316A32.2114.672.485.112.199.57
FWRDForward Air Corp20200316A46.8520.247.879.5512.3710.68
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200316ETF59.7835.9934.8833.081.112.91
FXGFirst Trust Consumer Staples AlphaDEX Fund20200316ETF62.7951.7136.8246.3214.885.39
FXHFirst Trust Health Care AlphaDEX Fund20200316ETF67.7526.6314.3116.0812.3210.55
FXIiShares China Large-Cap ETF20200316ETF3.127.475.715.541.781.96
FXLFirst Trust Technology AlphaDEX Fund20200316ETF43.1932.3630.5229.71.822.63
FXNFirst Trust Energy AlphaDEX Fund20200316ETF94.4952.841.0949.0211.713.78
FXNCFIRST NATL CORP STRASBURG VA20200316A609.12499.06380.91380.91118.16118.16
FXOFirst Trust Financials AlphaDEX Fund20200316ETF5430.6822.2828.328.42.36
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200316ETF36.4222.7816.3815.856.46.93
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200316ETF58.6675.2383.6284.2-8.39-8.97
FXUFirst Trust Utilities AlphaDEX Fund20200316ETF58.8837.8727.8828.46109.41
FXZFirst Trust Materials AlphaDEX Fund20200316ETF109.6429.1726.7628.442.410.73
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200316ETF133.6965.6863.862.831.882.85
FYLDCambria Foreign Shareholder Yield ETF20200316ETF257.63129.39118.62126.3610.773.03
FYTFirst Trust Small Cap Value AlphaDEX Fund20200316ETF232.79118.03125.1125.66-7.07-7.64
GGENPACT LIMITED20200316A13.0315.737.428.718.317.02
GAACambria Global Asset Allocation ETF20200316ETF148.51307.4303.41303.413.993.99
GABCGerman American Bancorp, Inc.20200316A116.3949.7927.7131.6222.0718.17
GAIAGaia, Inc. Class A Common Stock20200316A136.0579.6742.7948.736.8830.97
GAINGladstone Investment Corporation20200316A23.9516.977.319.089.667.89
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200316ETF138.51109.1999.2699.719.929.48
GALTGalectin Therapeutics Inc.20200316A108.5377.9321.7423.8756.1954.06
GAMRETFMG Video Game Tech ETF20200316ETF113.3875.92147.86143.66-71.94-67.74
GARSGarrison Capital Inc.20200316A363.19288.65321.11294.37-32.46-5.72
GASSStealthGas, Inc.20200316A171.66221.38147.9144.7973.4876.59
GATXGATX Corporation20200316A42.814.348.1910.386.153.97
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200316ETN93.25177.82107.03111.1970.7966.64
GBCIGlacier Bancorp Inc20200316A32.9613.515.037.468.486.12
GBDCGolub Capital BDC, Inc.20200316A11.4614.316.954.797.369.52
GBDVGlobal Beta Smart Income ETF20200316ETF379.79220.76246.64246.64-25.89-25.89
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200316ETF3.083.113.223.2-0.11-0.09
GBLGAMCO Investors, Inc.20200316A260.36165.18132.94135.9432.2429.24
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200316A1236.79319.6166.54172.24153.05147.36
GBRNew Concept Energy Inc20200316A251.77342.06246.23255.4395.8386.63
GBTGlobal Blood Therapeutics, Inc.20200316A42.8717.61-0.516.1218.1211.49
GBUGiPath Gold ETN20200316ETN976.71640.55640.55640.5500
GBUYGoldman Sachs Motif New Age Consumer ETF20200316ETF107.1584.6683.2684.41.40.26
GBXThe Greenbrier Companies, Inc.20200316A26.5714.522.874.8411.669.68
GCAPGain Capital Holdings, Inc.20200316A48.1525.9816.417.419.588.58
GCBCGreene County Bancorp Inc20200316A1286.731111.551058.011057.1853.5454.37
GCIGannett Co., Inc.20200316A36.3930.6616.1317.914.5212.76
GCOGenesco Inc.20200316A43.3123.65.858.4817.7515.12
GCOWPacer Global Cash Cows Dividend ETF20200316ETF106.7392.8485.6487.067.195.78
GCPGCP Applied Technologies Inc.20200316A61.4725.849.4111.7316.4214.15
GDGeneral Dynamics Corporation20200316A20.7921.1110.184.9710.9316.14
GDATGoldman Sachs Motif Data-Driven World ETF20200316ETF106.0158.6550.2658.128.40.54
GDDYGoDaddy Inc20200316A13.859.190.723.018.476.19
GDENGolden Entertainment, Inc. Common Stock20200316A573.288.6842.5539.5546.1449.14
GDMAGadsden Dynamic Multi-Asset ETF20200316ETF338.83115.95115.78111.510.174.43
GDNAGoldman Sachs Motif Human Evolution ETF20200316ETF98.0784.45109.18112.83-24.73-28.37
GDOTGreen Dot Corporation20200316A38.2426.829.9211.1316.915.69
GDPGoodrich Petroleum Corporation Common Stock20200316A332.75215.1154.71169.3360.3945.77
GDVDPrincipal Active Global Dividend Income ETF20200316ETF156.6642.4740.133.722.388.75
GDXVanEck Vectors Gold Miners ETF20200316ETF7.28.523.823.914.724.62
GDXJVanEck Vectors Junior Gold Miners ETF20200316ETF13.4613.128.268.284.724.6
GDYNGrid Dynamics Holdings, Inc. Class A Common Stock20200316A149.0241.0417.8432.3223.198.81
GEGeneral Electric Company20200316A14.4713.636.239.517.394.1
GECGreat Elm Capital Group, Inc.20200316A1576.91246.681246.681246.6800
GECCGreat Elm Capital. Corp. Common Stock20200316A522.95406.52288.29308.88118.2397.64
GEFGreif, Inc.20200316A53.7726.557.9510.5418.616.02
GEFBGreif, Inc. Class B20200316A324.05152.75125.57132.3127.1820.44
GELGenesis Energy, L.P.20200316A42.7930.8612.5413.9518.3216.92
GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETF20200316ETF63.337.5638.4336.8-0.880.76
GENGenesis Healthcare, Inc.20200316A331.8470.3588.53146.17381.82324.18
GENCGencor Industries, Inc.20200316A131.3259.2350.3349.868.99.37
GENYPrincipal Millennials Index ETF20200316ETF395.84331.7329.81331.231.890.46
GEOThe GEO Group, Inc.20200316A15.2913.144.515.768.637.38
GEOSGeospace Technologies Corporation Common Stock20200316A190.72125.4110.7217.82114.69107.59
GERNGeron Corp20200316A69.7175.4667.466.268.059.2
GESGuess?, Inc.20200316A24.1718.657.59.7511.148.91
GEVOGevo, Inc.20200316A238.86260.12124.57101.92135.55158.2
GFEDGuaranty Federal Bancshares In20200316A546.85401.98383.89383.8918.0818.08
GFFGriffon Corp20200316A60.328.7214.5816.8814.1711.84
GFINGoldman Sachs Motif Finance Reimagined ETF20200316ETF99.7178.1776.2780.351.91-2.17
GFLGFL Environmental Inc. Subordinate Voting Shares20200316A17.737.831.121.466.726.45
GFNGeneral Finance Corporation20200316A360.98357.16263.58288.9193.5868.24
GGGGraco Inc20200316A15.679.62-1.631.0511.258.57
GHGuardant Health, Inc. Common Stock20200316A35.1717.466.057.711.419.76
GHLGreenhill & Co., Inc.20200316A61.5424.7811.5615.3213.219.46
GHMGraham Corporation20200316A135.2786.4564.9169.4221.5417.02
GHSIGuardion Health Sciences, Inc. Common Stock20200316A127.97161.38127.3113134.0730.37
GHYBGoldman Sachs Access High Yield Corporate Bond ETF20200316ETF77.2753.8538.45-45.4215.3999.27
GHYGiShares US & Intl High Yield Corp Bond ETF20200316ETF101.16107.26105.66106.521.60.74
GIBCGI Inc.20200316A16.1517.44.965.9612.4511.45
GIFIGulf Island Fabrication Inc20200316A104.766.1-15.8553.3281.9512.78
GIGBGoldman Sachs Access Investment Grade Corporate Bond ETF20200316ETF45.2320.08-16.87-16.9336.9637.02
GIGESoFi Gig Economy ETF20200316ETF281.76147.59125.74121.4121.8626.18
GIGMGigaMedia Ltd20200316A217.57183.29152.16152.1631.1231.12
GIISPDR S&P Global Infrastructure ETF20200316ETF73.3640.9934.0738.356.922.64
GIIIG-Iii Apparel Group Ltd20200316A38.3121.625.148.2616.4913.38
GILGildan Activewear Inc.20200316A13.8510.110.013.2910.16.82
GILDGilead Sciences Inc20200316A6.045.420.782.124.633.3
GILTGilat Satellite Networks Ltd20200316A78.8146.328.8930.917.4115.4
GISGeneral Mills, Inc.20200316A7.595.70.231.425.474.28
GIXGigCapital2, Inc. Common Stock20200316A115.39408.18408.18408.1800
GKOSGlaukos Corporation20200316A27.7714.626.717.377.917.24
GLGlobe Life Inc.20200316A34.3515.755.526.8410.248.92
GLADGladstone Capital Corp20200316A58.12116.1877.8353.9738.3562.22
GLBSGlobus Maritime Limited20200316A144.54199.71179.14180.6720.5619.03
GLBYWisdomTree Yield Enhanced Global Aggregate Bond Fund20200316ETF136.35117.04117.04117.0400
GLBZGlen Burnie Bancorp20200316A458.02423.82423.82423.8200
GLDDGreat Lakes Dredge & Dock Corporation20200316A41.2677.4414.5916.6262.8460.89
GLDICredit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 203320200316ETF165.5494.4425.4744.2768.9750.18
GLEOGalileo Acquisition Corp.20200316A44.2291.42-52.99-52.95144.41144.37
GLGTD Holdings, Inc. Common Stock20200316A252.69143.47135.94135.477.538
GLIBAGCI Liberty, Inc. Class A Common Stock (DE)20200316A133.456.886.2239.3750.7517.53
GLIFAGFiQ Global Infrastructure ETF20200316ETF273.27390.81470.46420.67-79.64-29.85
GLMDGalmed Pharmaceuticals Ltd.20200316A139.5874.523.3131.3751.1943.13
GLNGGolar LNG Ltd20200316A23.616.88-0.960.1217.8616.76
GLOBGLOBANT S.A.20200316A41.7812.97.338.975.573.94
GLOGGASLOG LTD20200316A62.74303.1166.2267.38236.89235.74
GLOPGASLOG PARTNERS LP20200316A75.2349.1939.1935.4910.0313.7
GLPGlobal Partners LP20200316A101.5545.730.2522.7315.4522.98
GLPIGaming and Leisure Properties, Inc.20200316A64.2530.977.4116.0623.5814.94
GLREGreenlight Captial RE, LTD. Class A20200316A53.0462.3828.6834.1433.728.62
GLTGlatfelter20200316A80.1430.116.4918.3613.6111.74
GLUUGlu Mobile Inc.20200316A22.2721.827.6610.6413.2411.19
GLWCorning Incorporated20200316A6.7513.211.642.6911.610.55
GLYCGlycoMimetics, Inc.20200316A100.8778.9968.9751.0910.0227.89
GMGeneral Motors Company20200316A5.475.041.491.973.553.07
GMANGoldman Sachs Motif Manufacturing Revolution ETF20200316ETF99.87100.01101.79100.18-1.79-0.18
GMDAGamida Cell Ltd. Ordinary Shares20200316A733.88483.29424.37446.8658.9236.43
GMEGameStop Corp. Class A20200316A27.136.417.710.8628.7125.58
GMEDGLOBUS MEDICAL INC20200316A21.3211.326.176.335.154.99
GMFSPDR S&P Emerging Asia Pacific ETF20200316ETF63.4724.5218.4118.246.116.28
GMHIGores Metropoulos, Inc. Class A Common Stock20200316A560.78655.49634.12647.3621.378.13
GMLPGolar LNG Partners LP20200316A108.491.6355.4156.8836.2334.75
GMOGeneral Moly, Inc.20200316A401.39214.31187.51189.7426.824.57
GMOMCambria Global Momentum ETF20200316ETF132.7174.7460.0767.2114.677.53
GMREGlobal Medical REIT Inc.20200316A47.9939.4126.1529.7413.259.67
GMSGMS Inc.20200316A50.8326.4713.6814.4112.7912.06
GNAFMicroSectors FANG+ Index Inverse ETNs due January 8, 203820200316ETN122.3762.98-7.55-6.4570.5369.43
GNCGNC Holdings, Inc.20200316A93.0675.1834.8741.6240.2533.49
GNCAGenocea Biosciences, Inc.20200316A69.7762.06-18.225.680.2956.46
GNEGENIE ENERGY LTD20200316A144.9590.2416.9523.6873.2966.56
GNKGENCO SHIPPING & TRADING LTD20200316A31.223.6313.9912.199.6411.45
GNLGlobal Net Lease, Inc.20200316A24.3643.5219.7922.6823.7220.85
GNLNGreenlane Holdings, Inc. Class A Common Stock20200316A277.86207.2151.99151.4455.7356.28
GNMAiShares GNMA Bond ETF20200316ETF16.219.858.748.681.121.18
GNMKGenMark Diagnostics, Inc20200316A41.3728.137.318.6820.8219.44
GNOMGlobal X Genomics & Biotechnology ETF20200316ETF107.1972.7274.9474.26-2.22-1.55
GNPXGenprex, Inc. Common Stock20200316A117.45112.2691.7693.4420.518.83
GNRSPDR S&P Global Natural Resources ETF20200316ETF96.3549.5539.96439.596.55
GNRCGENERAC HOLDINGS INC20200316A37.9718.976.297.912.6811.07
GNSSGenasys Inc. Common Stock20200316A163.2412452.4384.0171.5739.99
GNTXGentex Corp20200316A9.085.61-0.580.886.194.73
GNTYGuaranty Bancshares, Inc. Common Stock20200316A131.7879.4364.5366.7714.912.66
GNUSGenius Brands International, Inc. Common Stock20200316A504.7448.92408.05422.8940.6725.83
GNWGenworth Financial, Inc.20200316A26.622.281.114.3421.1817.94
GOGrocery Outlet Holding Corp. Common Stock20200316A31.1114.277.128.337.155.94
GOATVanEck Vectors Morningstar Global Wide Moat ETF20200316ETF192.47135.21126.72127.958.57.26
GOAUUS Global GO Gold and Precious Metal Miners ETF20200316ETF144.61228.47301.46115.32-72.98113.15
GOEXGlobal X Gold Explorers ETF (NEW)20200316ETF546.61423.83343.54344.5280.2879.31
GOGLGolden Ocean Group Limited Common Stock20200316A47.6836.322.395.7833.9530.57
GOGOGogo Inc.20200316A107.1999.866.8452.3732.9547.43
GOLDBarrick Gold Corp.20200316A7.7410.753.76575.76
GOLFAcushnet Holdings Corp.20200316A46.4219.557.087.9812.4811.57
GOODGladstone Commercial Corporation - REIT20200316A51.5931.2120.8922.7310.338.48
GOOGAlphabet Inc. Class C Capital Stock20200316A17.928.372.254.256.064.05
GOOGLAlphabet Inc. Class A Common Stock20200316A18.599.794.356.365.423.29
GOOSCanada Goose Holdings Inc.20200316A14.89.461.54.417.965.05
GOROGold Resource Corporation20200316A53.1240.7122.4124.6618.3116.05
GOSSGossamer Bio, Inc. Common Stock20200316A60.5422.049.9314.3312.117.71
GOVTiShares U.S. Treasury Bond ETF20200316ETF5.787.177.047.050.130.14
GPCGenuine Parts Company20200316A19.6818.444.774.3513.6614.09
GPIGroup 1 Automotive, Inc.20200316A52.1829.3413.5117.8115.8311.53
GPKGraphic Packaging Holding Company20200316A9.9511.085.026.256.064.84
GPLGreat Panther Mining Limited20200316A117.76149.8193.23101.7356.5848.08
GPMTGranite Point Mortgage Trust Inc. Common Stock20200316A41.0727.9511.5313.6716.4414.3
GPNGlobal Payments, Inc.20200316A17.449.592.84.96.794.68
GPORGulfport Energy Corp.20200316A76.8771.7412.1934.8759.8336.98
GPREGreen Plains, Inc.20200316A48.5725.557.9410.417.6115.14
GPRKGEOPARK LIMITED20200316A71.691.447.0282.1744.399.23
GPROGoPro, Inc.20200316A44.9834.837.9411.4526.8423.31
GPSThe Gap, Inc.20200316A13.4412.11-9.60.6621.7211.45
GPXGP Strategies Corp.20200316A136.9570.0942.3847.5327.7122.56
GQREFlexShares Global Quality Real Estate Index Fund20200316ETF97.0147.9548.1647.19-0.210.76
GRAW.R. Grace & Co.20200316A32.7916.475.056.1411.4110.32
GRAFGraf Industrial Corp. Common Stock20200316A149.239.4437.133.062.346.37
GRBKGreen Brick Partners, Inc20200316A79.0439.611.9819.7727.6219.84
GRCThe Gorman-Rupp Company Common Shares20200316A80.239.1431.9542.787.19-3.65
GREKGlobal X MSCI Greece ETF20200316ETF20.7920.7610.2611.2910.59.46
GRESIQ ARB Global Resources20200316ETF75.9638.115.0742.4223.04-4.31
GRIDFirst Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund20200316ETF96.4204.91207.24135.33-2.3369.58
GRIFGriffin Industrial Realty, Inc.20200316A903.5354.19343.38345.3910.88.79
GRILMuscle Maker, Inc Common Stock20200316A1222.31921.54665.16680.68256.38240.86
GRINGrindrod Shipping Holdings Ltd. Ordinary Shares20200316A1451.011188.631237.211237.21-48.58-48.58
GRMNGarmin Ltd20200316A26.0811.675.176.946.54.73
GRNiPath Series B Carbon Exchange-Traded Notes20200316ETN158.86126.48144.81126.48-18.340
GRNBVanEck Vectors Green Bond ETF20200316ETF29.0419.0218.7519.360.27-0.34
GRNQGreenpro Capital Corp. Common Stock20200316A976.241244.481023.61929.84220.86314.63
GRNVGreenVision Acquisition Corp Common stock20200316A528.8
GROWUS Global Investors Inc20200316A328.45341.91330330.0111.9111.9
GRPNGroupon, Inc.Common Stock20200316A17.9635.318.7227.1916.598.11
GRTSGritstone Oncology, Inc.20200316A252.0382.4646.2955.5936.1726.87
GRTXGalera Therapeutics, Inc. Common Stock20200316A649.43712.83676.83666.073646.76
GRUAB Svensk Ekportkredit (Swedish Export Credit Corporation Linked to the MLCX Grains Index - Total Re20200316ETN105.6280.0580.0580.0500
GRUBGRUBHUB INC.20200316A21.8412.524.315.288.217.24
GRWGGROW GENERATION CORP20200316A118.3391.9151.4755.3440.4436.58
GSGoldman Sachs Group Inc.20200316A10.396.713.582.993.133.72
GSATGlobalstar, Inc.20200316A223.2267.12253.99261.7613.125.35
GSBGlobalSCAPE, Inc.20200316A102.8861.1321.0724.5840.0636.55
GSBCGreat Southern Bancorp Inc20200316A89.0838.2820.1920.1618.0918.12
GSCGS Connect S&P GSCI Enhanced Commodity Total Return Strategy Index ETN (maturity subject to postpone20200316ETN1438.842186.52186.52186.500
GSEUGoldman Sachs ActiveBeta Europe Equity ETF20200316ETF133.5380.046580.0415.040
GSEWGoldman Sachs Equal Weight U.S. Large Cap Equity ETF20200316ETF79.2963.7958.1459.785.654
GSHDGoosehead Insurance, Inc. Class A Common Stock20200316A112.150.7726.6227.6224.1523.15
GSIEGoldman Sachs ActiveBeta International Equity ETF20200316ETF22.5715.5914.0516.21.55-0.6
GSITGSI Technology20200316A67.9565.1841.3641.0423.8224.13
GSJYGoldman Sachs ActiveBeta Japan Equity ETF20200316ETF88.1744.8-5.945.3850.7439.42
GSKYGreenSky, Inc. Class A Common Stock20200316A41.3623.6912.9414.0310.749.65
GSLGlobal Ship Lease, Inc.20200316A256.8458.1555.4155.022.743.14
GSLCGoldman Sachs ActiveBeta U.S. Large Cap Equity ETF20200316ETF58.3132.4529.1531.693.30.76
GSMFerroglobe PLC Ordinary Shares20200316A523.45442.37386.4398.0855.9744.29
GSMGGlory Star New Media Group Holdings Limited Ordinary Share20200316A256.96232.34124.04132.11108.3100.23
GSPBarclays Bank PLC iPath Exchange Traded Notes due 2036 Linked to GSCI Total Return Index20200316ETN136.2558.5764.9860.99-6.4-2.42
GSSGolden Star Resources Ltd.20200316A55.2969.6651.0759.6418.610.03
GSSCGS ActiveBeta U.S. Small Cap Equity ETF20200316ETF174.88130.87107.71125.9523.154.92
GSSTGoldman Sachs Access Ultra Short Bond ETF20200316ETF9.449.6310.4110.38-0.78-0.76
GSUMGridsum Holding Inc.20200316A1094.81639.35473.95477.37165.4161.98
GSVGold Standard Ventures Corp.20200316A70.6881.663.666.3418.0415.34
GSYInvesco Ultra Short Duration ETF20200316ETF4.683.042.182.520.860.52
GTGoodyear Tire & Rubber20200316A17.1722.672.893.0619.7819.62
GTEGran Tierra Energy Inc.20200316A43.1386.1960.4763.3725.7322.83
GTECGreenland Technologies Holding Corporation Ordinary Shares20200316A601.49217.02-70.98-70.98288