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'20200318A24.2414.555.857.588.686.96
ETF_AvgVW Average Across Security Type 'ETF'20200318ETF10.1646.0843.1643.712.992.41
ETN_AvgVW Average Across Security Type 'ETN'20200318ETN61.1250.8834.7835.3916.1115.52
AAgilent Technologies Inc.20200318A30.9312.868.668.314.24.55
AAAlcoa Corporation20200318A24.6920.42.183.7418.1816.67
AAAUPerth Mint Physical Gold ETF (Trust)20200318ETF7.9914.1410.112.244.041.89
AADRAdvisorShares Dorsey Wright ADR ETF20200318ETF293.29159.53142.89151.1316.648.4
AALAmerican Airlines Group Inc.20200318A1121.810.8313.8711.067.95
AAMCAltisource Asset Mgmt Corp20200318A884.17485.13284.32275.75200.81209.38
AAMEAtlantic American Corp20200318A1150.08724.56752.84752.84-28.28-28.28
AANAaron's, Inc.20200318A43.2317.549.529.928.037.62
AAOIApplied Optoelectronics, Inc.20200318A59.2358.9942.9143.5816.1415.52
AAONAaon Inc20200318A116.5254.9527.532.4827.4522.47
AAPADVANCE AUTO PARTS INC20200318A50.1524.139.5313.6114.5910.52
AAPLApple Inc.20200318A4.284.21.651.512.552.69
AATAMERICAN ASSETS TRUST, INC.20200318A51.5323.810.5810.9713.2312.83
AAUAlmaden Minerals Ltd.20200318A303.92358.88721.07503.57-362.19-144.69
AAWWAtlas Air Worldwide Holdings, Inc.20200318A55.8339.8214.787.2125.0432.61
AAXJiShares MSCI All Country Asia ex Japan ETF20200318ETF14.2314.8913.26131.641.89
AAXNAxon Enterprise, Inc. Common Stock20200318A80.3545.0717.625.1827.4719.89
ABAllianceBernstein Holding, L.P.20200318A54.0241.8925.6728.2216.2813.67
ABBVABBVIE INC.20200318A8.547.793.364.544.433.25
ABCAmerisourceBergen Corp.20200318A30.0413.253.515.219.748.03
ABCBAmeris Bancorp20200318A57.5324.6310.4414.5714.1910.06
ABEOAbeona Therapeutics Inc. Common Stock20200318A76.8684.1633.6329.1450.5355.02
ABEQAbsolute Core Strategy ETF20200318ETF185.44137.6122.19124.7615.4112.84
ABGAsbury Automotive Group, Inc.20200318A76.7329.4317.7817.1511.6512.27
ABIOARCA biopharma, Inc.20200318A540.9466.92433.39432.7133.5334.21
ABMABM Industries, Inc.20200318A66.85179.911.197.15.81
ABMDAbiomed Inc20200318A60.9926.918.4210.5718.4216.27
ABRArbor Realty Trust, Inc.20200318A31.3650.496.9111.3443.6339.15
ABTAbbott Laboratories20200318A16.349.142.043.57.15.64
ABTXAllegiance Bancshares, Inc.20200318A156.0764.7239.2541.3225.4723.4
ABUSArbutus Biopharma Corporation Common Stock20200318A138.08122.7554.8553.5567.969.2
ACAssociated Capital Group, Inc.20200318A321.43193.11128.53135.9564.5857.16
ACAArcosa, Inc. Common Stock20200318A98.7339.1117.1720.3721.9418.73
ACADAcadia Pharmaceuticals Inc.20200318A49.0128.8411.815.2217.0513.63
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200318A258.02103.92103.92103.9200
ACBAurora Cannabis Inc. Common Shares20200318A25.7543.522.0227.721.4715.8
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200318A143.5680.5543.0344.8437.5235.71
ACCAmerican Campus Communities, Inc.20200318A37.3416.813.285.6613.5411.15
ACCOAcco Brands Corporation20200318A56.6627.0213.215.3413.8211.68
ACELAccel Entertainment, Inc.20200318A140.1871.1465.4869.025.662.15
ACERAcer Therapeutics Inc. Common Stock (DE)20200318A354.58208.7220.0321.63188.69187.1
ACESALPS Clean Energy ETF20200318ETF96.91104.6324.5496.0380.098.6
ACGLArch Capital Group Ltd20200318A17.3313.085.054.98.048.21
ACHCAcadia Healthcare Company, Inc.20200318A34.44195.428.9613.5810.04
ACHVAchieve Life Sciences, Inc.20200318A241.64222.4179.49199.494322.99
ACIAAcacia Communications, Inc. Common Stock20200318A19.6914.6713.0315.551.64-0.86
ACIOAptus Collared Income Opportunity ETF20200318ETF362.1159.8109.43153.4450.376.36
ACIUAC Immune SA20200318A81.4136.6324.5723.3412.0613.29
ACIWACI Worldwide, Inc.20200318A46.7440.2725.0227.3415.2512.93
ACLSAxcelis Technologies Inc20200318A113.0771.6139.8840.2731.7431.34
ACMAecom20200318A33.3215.649.3811.96.253.74
ACMRACM Research, Inc. Class A Common Stock20200318A80.4851.4320.5820.5130.8530.93
ACNAccenture PLC20200318A26.7319.9114.218.885.711.04
ACNBACNB Corp20200318A721.12387.53354.64379.1832.898.35
ACORAcorda Therapeutics, Inc.20200318A108.0680.2951.6652.4828.6327.8
ACREAres Commercial Real Estate Corporation20200318A85.858.5526.632.7831.9525.77
ACRSAclaris Therapeutics, Inc.20200318A124.05103.8468.7676.2235.0827.62
ACRXAcelRx Pharmaceuticals, Inc20200318A91.1783.524.412.4379.1271.09
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200318ETF8363.66183.78188.35-120.12-124.69
ACSIAmerican Customer Satisfaction ETF20200318ETF156.93153.23154.35153.25-1.12-0.02
ACSTAcasti Pharma, Inc.20200318A176.22160.14105.17115.0854.9845.06
ACTAdvisorShares Vice ETF20200318ETF187.39457.85428.31427.6929.5530.17
ACTGAcacia Research Corporation20200318A71.234.2138.5519.17-4.4715.05
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200318A462.7635.3635.0235.160.340.19
ACUAcme United Corporation20200318A514.83341.08245.96313.2995.1227.78
ACWFiShares Edge MSCI Multifactor Global ETF20200318ETF89.0576.8786.3992.05-9.51-15.18
ACWIiShares MSCI ACWI ETF20200318ETF9.75.583.193.562.392.02
ACWViShares Edge MSCI Min Vol Global ETF20200318ETF3213.5111.78.121.825.4
ACWXiShares MSCI ACWI ex US ETF20200318ETF15.4710.9610.229.980.740.98
ACYAeroCentury Corporation20200318A491.8239.71234.41234.765.294.95
ADBEAdobe Inc.20200318A17.089.716.066.153.653.56
ADCAgree Realty Corporation20200318A73.7333.019.7615.1723.2517.84
ADESAdvanced Emissions Solutions, Inc20200318A69.4452.412.865.7649.5546.65
ADIAnalog Devices, Inc.20200318A16.589.491.13.148.46.36
ADMArcher Daniels Midland Company20200318A15.548.352.12.966.255.38
ADMAADMA Biologics, Inc.20200318A72.0753.5814.4313.7939.1439.79
ADMEAptus Behavioral Momentum ETF20200318ETF87.8459.5756.1358.033.441.55
ADMPAdamis Pharmaceuticals Corporation20200318A324.02271.18180.88207.6990.9564.13
ADMSAdamas Pharmaceuticals, Inc.20200318A93.0793.2873.9178.3419.3814.94
ADNTAdient plc Ordinary Shares20200318A42.626.722.57.7924.2218.93
ADPAutomatic Data Processing20200318A22.6710.571.463.349.117.18
ADPTAdaptive Biotechnologies Corporation Common Stock20200318A82.3738.7219.5621.4619.1617.26
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200318ETF152.0558.4758.0872.210.39-13.74
ADROAduro Biotech, Inc.20200318A73.8979.6519.4621.3260.1858.53
ADSAlliance Data Systems Corporation20200318A41.418.188.6412.239.545.95
ADSKAutodesk Inc20200318A28.3511.874.945.516.926.36
ADSWAdvanced Disposal Services, Inc.20200318A15.938.694.175.464.533.23
ADTADT Inc.20200318A31.5325.4811.6314.6513.8410.83
ADTNAdtran Inc20200318A64.3745.0431.8732.8713.1812.19
ADUSAddus HomeCare Corp.20200318A142.9677.7552.1861.8325.5715.92
ADVMAdverum Biotechnologies, Inc. Common Stock20200318A60.4931.362.397.7928.9723.57
ADXSAdvaxis, Inc.20200318A178.73143.93113.21114.1730.7129.75
AEAdams Resources & Energy Inc.20200318A742.64537.61407.81432.72129.8104.88
AEEAmeren Corporation20200318A29.7713.22.125.0111.078.19
AEGNAegion Corp20200318A136.5161.0739.4743.9321.617.14
AEHRAehr Test Systems20200318A229.7155.0191.6993.0263.3362
AEISAdvanced Energy Industries Inc20200318A92.6843.3319.6724.0123.6619.32
AELAmerican Equity Investment Life Holding Company20200318A84.9128.7113.9813.7114.7314.99
AEMAgnico Eagle Mines Ltd.20200318A25.4614.197.026.847.177.35
AEMDAETHLON MEDICAL INC20200318A271.68213.7142.17152.2771.5261.42
AEOAmerican Eagle Outfitters20200318A18.4315.864.216.8311.659.04
AEPAmerican Electric Power Company, Inc.20200318A21.9314.1-0.344.0814.4510.03
AERAercap Holdings N.V.20200318A21.9516.3815.544.560.8411.81
AERIAerie Pharmaceuticals, Inc.20200318A41.4525.9311.3312.5714.5913.35
AESAES Corporation20200318A14.6213.923.944.679.999.26
AESEAllied Esports Entertainment, Inc. Common Stock20200318A1127.84502.71297.19261.05205.52241.66
AESRAnfield U.S. Equity Sector Rotation ETF20200318ETF126.826.010.250.2525.7725.77
AEYADDvantage Technologies Group, Inc.20200318A272.72155.2562.365.9592.9589.3
AEYEAudioEye, Inc. Common Stock20200318A1541.9665.38490.14466.25175.25199.13
AEZSAeterna Zentaris, Inc.20200318A320.53294.79136.82146.79157.97148
AFCAllied Capital Corporation20200318A177.787937.0437.1741.9641.83
AFGAmerican Financial Group, Inc.20200318A54.328.932322.925.936.1
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200318A471.46377.31204.63204.38172.68172.92
AFIArmstrong Flooring, Inc.20200318A133.5786.620.713.2885.9173.33
AFIFAnfield Universal Fixed Income ETF20200318ETF449.86268.35238.34230.993037.36
AFINAmerican Finance Trust, Inc. Class A20200318A83.760.6441.3844.9519.2715.68
AFKVanEck Vectors Africa Index ETF20200318ETF197.8239.72151.62164.3588.175.38
AFLAflac Inc.20200318A15.99.484.864.444.635.04
AFLGFirst Trust Active Factor Large Cap ETF20200318ETF116.26415.51415.51415.5100
AFMCFirst Trust Active Factor Mid Cap ETF20200318ETF199.18
AFMDAffimed N.V.20200318A77.6467.5438.342.2629.2425.27
AFSMFirst Trust Active Factor Small Cap ETF20200318ETF215.36135.287.6690.1947.5345
AFTYPacer CSOP FTSE China A50 ETF20200318ETF71.6144.6648.5647.47-3.91-2.82
AFYAAfya Limited Class A Common Shares20200318A147.961.0837.8437.9723.2523.11
AGFIRST MAJESTIC SILVER CORP20200318A26.7320.9111.48.879.5212.06
AGBAAGBA Acquisition Limited Ordinary Share20200318A969.48
AGCOAGCO Corporation20200318A33.1217.355.67.2211.7510.13
AGEAgeX Therapeutics, Inc.20200318A383.79188.69175.74190.3612.96-1.67
AGENAgenus Inc.20200318A51.4749.728.4121.6421.328.07
AGFSAgroFresh Solutions, Inc. Common Stock20200318A338.82196.36113.66139.6982.756.67
AGGiShares Core U.S. Aggregate Bond ETF20200318ETF5.185.083.023.062.062.03
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200318ETF53.6916.1115.715.810.40.29
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200318ETF23.838.4837.337.741.180.75
AGIAlamos Gold Inc. Class A Common Shares20200318A29.5819.97-0.882.1420.8517.83
AGIOAgios Pharmaceuticals, Inc.20200318A68.7532.9510.3417.7622.6215.19
AGLEAeglea BioTherapeutics, Inc.20200318A242.7196.8965.6962.8331.2134.06
AGMFederal Agricultural Mortgage Corporation20200318A179.9699.0983.3186.1715.7812.92
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200318A761.78570.85570.85570.8500
AGNAllergan plc20200318A17.4817.8213.3213.724.54.1
AGNCAGNC Investment Corp. Common Stock20200318A47.6620.32-0.388.2719.7512.02
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200318ETF343.54396.38396.38396.3800
AGOAssured Guaranty, LTD20200318A54.9735.55.9614.6329.5420.86
AGRAvangrid, Inc.20200318A43.6322.410.4611.6911.9410.71
AGROADECOAGRO S.A.20200318A61.8825.56-13.7-5.1539.2630.71
AGRXAgile Therapeutics, Inc20200318A72.3978.8854.7548.3424.1230.65
AGTiShares MSCI Argentina and Global Exposure ETF20200318ETF149.07149.17149.17151.660-2.49
AGTCApplied Genetic Technologies Corporation20200318A104.57106.6558.0471.6248.6135.03
AGXArgan, Inc20200318A112.9142.5626.2731.9316.2910.63
AGYSAgilysys, Inc.20200318A170.0163.6137.446.4826.2117.13
AGZiShares Agency Bond ETF20200318ETF14.320.622.121.95-1.5-1.35
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200318ETF411.39231.01222.13225.028.875.99
AHCA.H. Belo Corporation20200318A223.69147.62105.3311142.2836.62
AHCOAdaptHealth Corp. Class A Common Stock20200318A279.16409.55372.8374.7436.7534.8
AHHArmada Hoffler Properties, Inc.20200318A56.4527.6812.5714.0515.1113.63
AHPIAllied Healthcare Products20200318A147.7991.3559.2974.0832.0717.28
AHTAshford Hospitality Trust, Inc.20200318A52.22125.6333.976.7291.7348.91
AIArlington Asset Investment Corp.20200318A163.93196.26103.2107.9593.0688.34
AIAiShares Asia 50 ETF20200318ETF47.9634.7225.2618.989.4615.74
AIEQAI Powered Equity ETF20200318ETF174.48116.2100.7796.5715.4319.63
AIGAmerican International Group, Inc.20200318A14.7811.021.616.219.424.83
AIHSSenmiao Technology Limited Common Stock20200318A548.69487.52430.62430.656.956.91
AIIQAI Powered International Equity ETF20200318ETF117.2165.8854.9566.410.93-0.52
AIKIAIkido Pharma Inc. Common Stock20200318A270.11365.75221.38235.84144.38130.24
AIMAIM ImmunoTech Inc.20200318A78.2964.237.3142.0326.8922.18
AIMCAltra Industrial Motion Corp.20200318A67.5228.3515.2819.4613.068.89
AIMTAimmune Therapeutics, Inc.20200318A31.9819.982.255.9517.7314.03
AINAlbany International Corp Class A20200318A87.7339.7716.6719.0123.120.76
AINCAshford Inc.20200318A638.29360.36339.85339.4120.5120.95
AINVApollo Investment Corporation20200318A17.0113.81-5.21-1.7719.0215.59
AIQGlobal X Future Analytics Tech ETF20200318ETF101.5655.1146.5146.658.618.46
AIRAAR Corp.20200318A82.6737.8317.922.2319.9315.6
AIRGAirgain, Inc. Common Stock20200318A237.83129.2452.5152.2476.7376.99
AIRIAir Industries Group20200318A207.06233.75190.44181.9243.3151.83
AIRRFirst Trust RBA American Industrial Renaissance ETF20200318ETF72.360.56.556.7253.9553.78
AIRTAir T Inc20200318A1290.421094.291076.41076.417.8917.89
AITApplied Industrial Technologies, Inc.20200318A76.8432.047.9717.5724.0614.46
AIVApartment Investment and Management Company20200318A49.4716.373.837.5512.538.82
AIZAssurant, Inc.20200318A52.5721.66.519.8815.0911.72
AJGArthur J. Gallagher & Co.20200318A48.6222.56.4410.8116.0511.69
AJRDAerojet Rocketdyne Holdings, Inc.20200318A73.5937.7630.6232.197.135.57
AJXGreat Ajax Corp.20200318A62.0547.8216.3120.0331.5127.79
AKAMAkamai Technologies Inc20200318A31.2815.554.088.5311.467.01
AKBAAkebia Therapeutics, Inc.20200318A50.4343.5314.7821.3328.7622.23
AKCAAkcea Therapeutics, Inc. Common Stock20200318A114.887117.8919.4253.1151.58
AKERAkers Biosciences Inc20200318A405.91284.32311.76302.75-27.44-18.44
AKGAsanko Gold Inc.20200318A168.7175.0665.7283.86109.3491.2
AKRAcadia Realty Trust20200318A64.6528.2313.117.3915.1310.64
AKROAkero Therapeutics, Inc. Common Stock20200318A217.25100.053.721.1196.3478.93
AKRXAkorn, Inc.20200318A74.49155.95103.74103.6552.2152.3
AKTSAKOUSTIS TECHNOLOGIES, INC.20200318A65.7769.8640.3433.3229.5136.57
ALAir Lease Corporation20200318A39.219.159.6612.39.496.86
ALACAlberton Acquisition Corporation Ordinary Shares20200318A113.98107.05106.56106.560.490.49
ALBAlbemarle Corporation20200318A27.7813.77-0.952.7514.7211.02
ALBOAlbireo Pharma, Inc. Common Stock20200318A216.7499.640.114759.552.6
ALCAlcon Inc. Ordinary Shares20200318A24.1411.625.57.16.124.52
ALCOAlico Inc20200318A876.46211.48197.03208.5614.452.92
ALDXAldeyra Therapeutics, Inc.20200318A168.68177.6149.18148.6928.4228.91
ALEALLETE, Inc.20200318A56.3825.3610.412.714.9712.66
ALECAlector, Inc. Common Stock20200318A111.7438.8717.2518.1921.6220.68
ALEXAlexander & Baldwin, Inc.20200318A45.8520.784.597.1116.1913.67
ALFAAlphaClone Alternative Alpha ETF20200318ETF129.7381.4365.4376.31165.12
ALGAlamo Group, Inc.20200318A164.6575.5345.6856.6629.8418.86
ALGNAlign Technology Inc20200318A47.5621.729.1410.9712.5210.65
ALGRAllegro Merger Corp. Common Stock20200318A127.27206.76206.71206.710.050.05
ALGTAllegiant Travel Company20200318A81.3437.3416.7321.5720.3215.47
ALIMAlimera Sciences, Inc.20200318A1714910.86832.05832.8278.8278.04
ALJJALJ Regional Holdings, Inc. Common Stock20200318A4368.913484.043142.63234.31341.44249.73
ALKAlaska Air Group, Inc.20200318A29.8821.5814.0919.627.491.96
ALKSAlkermes Inc. plc20200318A34.738.343.695.8634.6532.48
ALLThe Allstate Corporation20200318A34.2520.5813.7515.976.834.61
ALLEAllegion Public Limited Company20200318A52.3525.256.6512.7818.5912.46
ALLKAllakos Inc.20200318A112.9364.6438.3346.8526.3117.79
ALLOAllogene Therapeutics, Inc. Common Stock20200318A105.3262.8534.2137.9928.6424.86
ALLTAllot Ltd. Ordinary Shares20200318A69.9642.6111.7312.5530.8830.06
ALLYAlly Financial Inc.20200318A17.3213.53-0.372.3813.9111.16
ALNAAllena Pharmaceuticals, Inc. Common Stock20200318A199.6200.89150.1152.0650.7948.83
ALNYAlnylam Pharmaceuticals, Inc.20200318A71.4331.8416.1818.3815.6613.46
ALOAlio Gold Inc. Common Shares20200318A252.37165.47234.65239.52-69.18-74.06
ALOTAstroNova, Inc. Common Stock20200318A458.79228.06165.41187.2962.6540.76
ALPNAlpine Immune Sciences, Inc. Common Stock20200318A366.16350.88149.55173.18201.33177.71
ALRMAlarm.com Holdings, Inc.20200318A81.4727.9115.5717.7812.3410.13
ALRNAileron Therapeutics, Inc. Common Stock20200318A384.9690.03527.24466.69162.79223.34
ALRSAlerus Financial Corporation Common Stock20200318A556.91370.72313.7363.8757.026.85
ALSKAlaska Communications Systems20200318A100.11117.77-1.570.51119.34117.26
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200318A24.3113.375.326.098.057.28
ALTAltimmune, Inc. Common Stock20200318A105.37108.1654.6266.453.5441.76
ALTGAlta Equipment Group Inc.20200318A109.5876.8984.9670.68-8.046.2
ALTMAltus Midstream Company Class A Common Stock20200318A261.71212.28139.29145.2772.9967.01
ALTRAltair Engineering Inc. Class A Common Stock20200318A75.1439.2512.0715.4827.1823.76
ALTSProShares Morningstar Alternatives Solution ETF20200318ETF150.08237.08377.7237.05-140.620.02
ALTYGlobal X SuperDividend Alternatives ETF20200318ETF519.58341.35322.04324.0319.3117.32
ALUSAlussa Energy Acquisition Corp.20200318A100.7142.911.0511.431.8531.5
ALVAutoliv, Inc.20200318A33.5231.9719.4621.5112.5110.46
ALXNAlexion Pharmaceuticals Inc20200318A28.2913.892.525.611.378.29
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200318A798.8909.27795.78718.97113.49190.3
AMAntero Midstream Corporation Common Stock20200318A46.3536.67-0.6210.737.2825.96
AMAGAMAG Pharmaceuticals, Inc.20200318A95.3858.6318.5225.2840.1133.35
AMALAmalgamated Bank Class A Common Stock20200318A62.7149.698.7138.3740.9811.32
AMATApplied Materials Inc20200318A8.16.840.285.166.571.69
AMBAAmbarella, Inc. Ordinary Shares20200318A53.1434.7614.7816.619.9818.16
AMBCAmbac Financial Group, Inc.20200318A79.0443.8520.2823.7423.5720.11
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200318A48.0946.162.074.9544.0941.21
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200318ETF210.42303.2105.1193.16198.08210.04
AMCIAMCI Acquisition Corp. Class A Common Stock20200318A140.4617.8118.2518.25-0.44-0.44
AMCRAmcor plc Ordinary Shares20200318A19.7918.316.647.311.6711.03
AMCXAMC Networks Inc. Class A20200318A33.8718.645.278.213.3810.44
AMDAdvanced Micro Devices20200318A3.853.91.061.542.842.35
AMEAmetek, Inc.20200318A30.1414.4389.446.424.99
AMEDAmedisys Inc20200318A88.2437.1415.8920.3221.2516.82
AMEHApollo Medical Holdings, Inc. Common Stock20200318A322.4486.6162.3763.4524.2423.16
AMGAffiliated Managers Group20200318A63.5230.5213.0114.0617.5116.46
AMHAMERICAN HOMES 4 RENT20200318A22.1611.51.463.6110.047.89
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200318A189.22262.82262.82262.8200
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200318ETN24.127.3222.4119.154.948.22
AMKAssetMark Financial Holdings, Inc.20200318A282.67143.48120.89116.1622.5927.32
AMKRAmkor Technology Inc20200318A28.1625.581.34.9624.2920.62
AMLPAlerian MLP ETF20200318ETF37.4445.3423.0229.722.415.73
AMNAMN Healthcare Services20200318A66.0129.3616.3519.2313.0210.13
AMNBAmerican National Bankshares Inc20200318A580.45289.38228.02247.2461.3642.14
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200318ETF140.26196.27169.11197.4227.17-1.14
AMOTAllied Motion Technologies Inc20200318A331.97116.9587.5492.8829.424.07
AMPAmeriprise Financial, Inc.20200318A49.9218.955.217.8513.7211.1
AMPEAmpio Pharmaceuticals, Inc20200318A237.2202.41173.74162.4728.6739.94
AMPHAmphastar Pharmaceuticals, Inc.20200318A92.2733.9512.6616.4421.317.51
AMPYAmplify Energy Corp.20200318A303.6241.65163.61173.5678.0568.09
AMRBAmerican River Bankshares20200318A2020.54852.74439.05494.26413.69358.48
AMRCAmeresco, Inc.20200318A134.6856.7714.3423.7142.4333.06
AMRHAmeri Holdings, Inc. Common Stock20200318A750.61629.5637.878.38591.76551.18
AMRKA-Mark Precious Metals, Inc.20200318A604.36252.6623.9651.38228.7201.28
AMRSAmyris Inc.20200318A57.4557.4-21.4616.1478.8841.26
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200318A44.1846.0914.2627.3231.8318.79
AMSAmerican Shared Hospital Services20200318A620.42229.37175.61174.6553.7654.73
AMSCAmerican Superconductor Corp20200318A79.4850.747.348.8943.441.85
AMSFAMERISAFE, Inc.20200318A186.8981.2155.2458.5925.6822.3
AMSWAAmerican Software, Inc.20200318A84.0839.2225.5824.5413.6414.68
AMTAmerican Tower Corporation20200318A36.717.95.096.912.811
AMTBAmerant Bancorp Inc. Class A Common Stock20200318A437.53166.15124.52136.541.6429.65
AMTBBAmerant Bancorp Inc. Class B Common Stock20200318A908.04561.39-96.79-96.79658.18658.18
AMTDTD Ameritrade Holding Corp20200318A25.9721.2312.2713.318.957.91
AMTXAemetis, Inc.20200318A1408.49754.96686.29688.4168.6766.55
AMUETRACS Alerian MLP Index ETN20200318ETN236.54414.73404.26402.3510.4712.38
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200318ETN326.79336.81553.71449-216.89-112.19
AMWDAmerican Woodmark Corp20200318A194.0263.1636.2240.1926.9422.96
AMZAInfraCap MLP ETF20200318ETF108.7295.0279.7882.9315.2412.09
AMZNAmazon.Com Inc20200318A12.196.92.883.633.953.19
ANAutoNation, Inc.20200318A36.9217.416.998.2110.429.2
ANABAnaptysBio, Inc. Common Stock20200318A82.9547.3621.6825.1725.6822.19
ANATAmerican National Insurance20200318A182.8676.2162.2960.9213.9215.29
ANDAAndina Acquisition Corp. III Ordinary Shares20200318A192.39134.3878.0978.0956.2856.28
ANDEAndersons Inc/The20200318A112.7660.7436.239.3524.5321.39
ANETArista Networks20200318A49.9720.567.6310.5312.9210.03
ANFAbercrombie & Fitch Co.20200318A24.2332.2213.1614.7219.0817.53
ANGIANGI Homeservices Inc. Class A Common Stock20200318A25.8416.11-0.593.0316.713.07
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200318ETF32.2223.5117.9920.35.533.22
ANGOAngioDynamics, Inc.20200318A90.2845.5117.0118.8928.4926.62
ANHAnworth Mortgage Asset Corporation20200318A78.0870.6930.3440.8440.3529.86
ANIKAnika Therapeutics Inc20200318A116.7555.8233.2137.5722.6118.25
ANIPANI Pharmaceuticals, Inc.20200318A132.5778.3649.4251.2728.9427.09
ANIXAnixa Biosciences, Inc.20200318A213.26173123.09125.7949.947.21
ANSSAnsys Inc20200318A57.1322.1510.1612.8911.959.22
ANTMANTHEM, INC.20200318A39.5417.567.489.7710.077.78
ANVSAnnovis Bio, Inc.20200318A530.92327.03329.72308.02-2.6919
ANYSphere 3D Corp. Common Shares20200318A1015.18537.67471.92470.4165.7467.26
AOAiShares Core Aggressive Allocation ETF20200318ETF76.1743.9132.8940.1611.013.75
AOBCAmerican Outdoor Brands Corporation Common Stock20200318A30.0737.4715.330.7822.1536.7
AOKiShares Core Moderate Allocation ETF20200318ETF65.6760.9449.6147.9311.3313.01
AOMiShares Core Moderate Allocation ETF20200318ETF46.6834.0129.8631.314.152.7
AONAon plc Class A20200318A39.4419.738.8711.2810.868.45
AORiShares Core Growth Allocation ETF20200318ETF26.5224.0516.4922.017.572.04
AOSA.O. Smith Corporation20200318A22.5914.784.786.269.998.51
AOSLAlpha and Omega Semiconductor Limited20200318A139.76125.7546.244.4779.5581.28
APAmpco-Pittsburgh Corp.20200318A352.24266.61244.23249.822.3816.81
APAApache Corporation20200318A25.4420.480.276.6720.1813.79
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200318A47.2436.3612.1317.1324.2319.23
APDNApplied DNA Sciences, Inc.20200318A275.23219.48106.28151.07113.1968.41
APEIAmerican Public Education, Inc.20200318A140.2851.1616.8820.3834.2830.78
APENApollo Endosurgery, Inc.20200318A1061.61698.28562.29587.64135.99110.64
APEXApex Global Brands Inc. Common Stock20200318A397.65230.1195.85196.0134.2434.08
APHAmphenol Corporation20200318A31.4816.622.035.8314.5910.79
APHAAphria Inc. Common Shares20200318A50.2945.0322.0929.4322.9715.6
APLEApple Hospitality REIT, Inc.20200318A21.5513.12.075.6611.027.4
APLSApellis Pharmaceuticals, Inc. Common Stock20200318A61.7131.4310.98.1720.5323.26
APLTApplied Therapeutics, Inc. Common Stock20200318A361.38115.4369.3672.4846.0742.95
APMAptorum Group Limited Class A Ordinary Shares20200318A761.74688.32693.67691.72-5.36-3.41
APOApollo Global Management, Inc.20200318A33.3319.431.426.6218.0212.83
APOGApogee Enterprises Inc20200318A94.653.4927.230.8326.2922.66
APPFAppFolio, Inc. Class A20200318A101.5251.5532.7236.1418.8215.41
APPNAppian Corporation Class A Common Stock20200318A59.6336.4416.3418.2320.118.21
APPSDigital Turbine, Inc.20200318A34.9130.896.616.1524.2824.75
APREAprea Therapeutics, Inc. Common stock20200318A499.95204.21168.49168.3135.7235.9
APRNBlue Apron Holdings, Inc. Class A Common Stock20200318A83.0772.2327.0331.7645.2540.48
APTAlpha Pro Tech, Ltd.20200318A69.958.4630.8536.8127.6121.65
APTOAptose Biosciences, Inc.20200318A59.3149.8423.6326.4426.2123.39
APTSPreferred Apartment Communities, Inc.20200318A49.2947.917.068.4340.8539.48
APTVAptiv PLC20200318A35.9528.7214.2714.213.9814.41
APTXAptinyx Inc. Common Stock20200318A148.56108.6153.1568.4455.4640.17
APVOAptevo Therapeutics Inc20200318A211.46160.57134.913525.6625.57
APWCAsia Pacific Wire & Cable Corp20200318A1424.621230.351229.361229.3611
APXTApex Technology Acquisition Corporation Class A Common Stock20200318A323.1345.22312.76313.6932.4631.53
APYApergy Corporation Common Stock20200318A48.8926.7116.6117.9310.18.78
APYXApyx Medical Corporation Common Stock20200318A151.9651.6922.9134.7528.7716.93
AQBAquaBounty Technologies, Inc.20200318A238.25210.1751.5654.37158.61155.8
AQMSAqua Metals, Inc. Common Stock20200318A267.19296.565.4753.4231.03243.11
AQNAlgonquin Power & Utilities Corp20200318A14.614.215.551.528.6612.69
AQSTAquestive Therapeutics, Inc. Common Stock20200318A136.77110.1270.3672.539.7637.61
AQUAEvoqua Water Technologies Corp. Common Stock20200318A45.0522.8710.6712.5312.2110.34
ARANTERO RESOURCES CORPORATION20200318A89.1477.7131.9440.7645.7836.95
ARAAmerican Renal Associates Holdings, Inc20200318A190.9783.5473.1772.4110.3611.12
ARAVAravive, Inc. Common Stock20200318A221.5111.6563.7380.4847.9331.17
ARAYAccuray Incorporated20200318A83.5378.8131.9843.846.8835.03
ARCARC Document Solutions, Inc.20200318A174.74267.9179.17192.6288.7475.28
ARCBArcBest Corporation20200318A101.150.9924.9722.5926.0228.4
ARCCAres Capital Corporation20200318A12.2214.661.822.4812.7812.2
ARCEArco Platform Limited Class A Common Shares20200318A210.8175.3937.7550.9537.6424.45
ARCHArch Coal, Inc.20200318A117.4651.621.326.2330.3125.37
ARCMArrow Reserve Capital Management ETF20200318ETF235.551.5851.5851.5800
ARCOARCOS DORADOS HOLDINGS INC.20200318A41.6951.0515.3216.435.7334.65
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200318A135.57105.4456.8578.8948.5926.55
ARDArdagh Group S.A. Class A Common Shares20200318A105.0432.0817.1321.5714.9510.62
ARDSAridis Pharmaceuticals Inc. Common Stock20200318A432.83465.2285.394.04379.92371.18
ARDXArdelyx, Inc.20200318A88.2148.5132.8236.715.6911.81
AREAlexandria Real Estate Equities, Inc.20200318A61.0620.539.3612.9611.177.57
ARECAMERICAN RESOURCES CORP20200318A514.04359.98320.03320.0339.9539.95
ARESAres Management Corporation Class A Common Stock20200318A61.1726.514.2618.1712.238.33
ARGOArgo Group International Holdings, Ltd.20200318A80.741.6218.0422.2623.5819.36
ARGTGlobal X MSCI Argentina ETF20200318ETF175.9894.0368.4580.2625.5813.77
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200318A2519.829.6210.8510.28.98
ARKFARK Fintech Innovation ETF20200318ETF70.1563.4943.2956.8220.26.67
ARKGARK Genomic Revolution ETF20200318ETF93.8556.1243.1744.712.9411.41
ARKKARK Innovation ETF20200318ETF53.9649.6344.8846.424.753.22
ARKQARK Autonomous Technology & Robotics ETF20200318ETF112.5372.4659.1761.9513.2910.51
ARKRArk Restaurants Corp20200318A383.39323.96254.94254.9169.0369.05
ARKWARK Next Generation Internet ETF20200318ETF55.9549.630.1937.7419.4111.86
ARLAmerican Realty Investors, Inc.20200318A618.24492.79446.71499.9646.08-7.18
ARLOArlo Technologies, Inc.20200318A83.29120.7988.8190.8731.9829.94
ARLPAlliance Resource Partners LP20200318A83.6766.115.2814.6250.8251.51
ARMKARAMARK20200318A33.0119.0738.4215.6-19.353.46
ARMPArmata Pharmaceuticals, Inc. Common Stock20200318A414.06187.6846.5157.4141.16130.28
ARMRArmor US Equity Index ETF20200318ETF119.248.6163.264.85-14.59-16.23
ARNAArena Pharmaceuticals Inc20200318A69.4539.2826.228.1713.111.13
ARNCArconic Corporation20200318A18.8910.620.363.9610.256.66
AROCArchrock Inc20200318A45.9944.83-10.18-3.7855.0348.64
AROWArrow Financial Corp20200318A267.08105.5393.2598.7512.286.78
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200318A526.27418.17317.9337.61100.2780.57
ARQTArcutis Biotherapeutics, Inc. Common Stock20200318A248.36139.3288.0792.9651.2546.36
ARRARMOUR Residential REIT, Inc.20200318A47.4434.751.519.2633.2425.47
ARTLArtelo Biosciences, Inc. Common Stock20200318A625.38466.04270.4272.85195.65193.19
ARTNAArtesian Resources Corp20200318A254.89165.28135.26134.3930.0230.9
ARTWArts-Way Manufacturing Co Inc20200318A549.83618.01620.18619.82-2.17-1.81
ARVNArvinas, Inc20200318A152.3457.9835.5735.8522.422.13
ARWArrow Electronics, Inc.20200318A58.7731.356.388.7624.9722.59
ARWRArrowhead Research Corporation20200318A54.931.30.6510.6230.6520.68
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200318A189.29186.78176.5176.510.2810.28
ASBAssociated Banc-Corp20200318A22.1414.515.316.689.27.84
ASCARDMORE SHIPPING CORPORATION20200318A101.0754.64-4.742.6759.3851.97
ASEAGlobal X FTSE Southeast Asia ETF20200318ETF561.26594.02513.85524.7980.1869.24
ASETFlexShares Real Assets Allocation Index Fund20200318ETF136.3376.9683.3378.99-6.38-2.04
ASFIAsta Funding Inc20200318A582.76521.266.3274.11454.87447.09
ASGNASGN Incorporated20200318A48.3319.717.339.1712.3810.54
ASHAshland Global Holdings Inc.20200318A40.4414.824.356.9410.477.88
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200318ETF5.110.217.547.812.692.42
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200318ETF63.541.8522.5429.2519.3112.6
ASHXXtrackers MSCI China A Inclusion Equity ETF20200318ETF357.88241.19241.19241.1900
ASIXAdvanSix Inc.20200318A123.4362.7727.8335.2534.9327.51
ASMAvino Silver & Gold Mines Ltd. (Canada)20200318A260.86232.16130.57131.14101.59101.01
ASMBAssembly Biosciences, Inc20200318A109.9257.7123.6827.6534.0330.06
ASNAAscena Retail Group, Inc.20200318A148.25100.1555.1439.814560.33
ASPNAspen Aerogels, Inc.20200318A182.97102.7356.9858.7945.7543.94
ASPSAltisource Portfolio Solutions S.A.20200318A222.78136.0877.8285.7758.2650.31
ASPUASPEN GROUP, INC.20200318A70.9340.46.1912.3134.2128.09
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200318A137.1990.4726.6130.4863.8659.98
ASRVAmeriServ Financial Inc20200318A302.65407.82388.16397.3119.6610.51
ASTCAstrotech Corporation (DE) Common Stock20200318A1221.86808.77500.56500.56308.21308.21
ASTEAstec Industries Inc20200318A252.4785.3661.4967.5423.8717.81
ASURAsure Software, Inc20200318A223.71109.9153.7755.2356.1454.68
ASYSAmtech Systems Inc20200318A185.1964.9930.6432.5234.3532.47
ATAtlantic Power Corporation20200318A66.3954.531.0615.4753.4739.08
ATCOAtlas Corp.20200318A69.7471.7212.9115.5758.8156.15
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200318A501.2326.63283.08313.4543.5513.19
ATECAlphatec Holdings, Inc.20200318A58.360.48-2.13-1.6862.6262.17
ATENA10 NETWORKS INC20200318A46.2829.7314.7417.7514.9911.99
ATESTCTest Symbol Class C20200318A29.8615.5715.6515.56-0.080.01
ATESTGTEST SYMBOL20200318A35.4218.7518.9118.74-0.160.01
ATEXAnterix Inc. Common Stock20200318A228.6483.6656.6958.8426.9724.82
ATGEAdtalem Global Education Inc. Common Shares20200318A68.4921.210.0610.8711.1410.33
ATHAthene Holding Ltd. Class A Common Shares20200318A23.5213.14-0.282.0813.4211.06
ATHXAthersys, Inc. Common Stock20200318A89.688.5124.1338.7864.3849.73
ATIAllegheny Technologies20200318A28.1420.535.917.6114.6212.93
ATIFATIF Holdings Limited Ordinary Shares20200318A330.4295.42154.85212.74140.5782.68
ATKRAtkore International Group Inc.20200318A76.8961.5734.1927.6127.4133.97
ATLCAtlanticus Holdings Corporation20200318A237.46231.71164.57168.5267.1463.19
ATLOAMES National Corp20200318A1220.56428.09402.75401.1825.3526.91
ATMPiPath Select MLP ETN20200318ETF131.83249.44247.83247.151.612.3
ATNMActinium Pharmaceuticals, Inc20200318A116.17122.6266.4266.1656.256.46
ATNXAthenex, Inc. Common Stock20200318A49.4625.8410.4917.7515.368.1
ATOAtmos Energy Corporation20200318A42.6714.486.728.397.766.09
ATOMAtomera Incorporated Common Stock20200318A454.95311.56235.44237.6676.1273.9
ATOSAtossa Therapeutics, Inc. Common Stock20200318A355.45294.23283.28283.1110.9511.12
ATRAptarGroup, Inc.20200318A60.9824.142.968.1821.1815.96
ATRAAtara Biotherapeutics, Inc20200318A89.5942.1215.719.4426.4222.68
ATRCAtriCure, Inc.20200318A105.0427.5112.3716.3115.1411.2
ATRIAtrion Corp20200318A8.2918.58
ATROAstronics Corp20200318A115.9853.7520.5725.9733.1927.8
ATRSAntares Pharma, Inc.20200318A58.1447.289.9314.5237.3532.77
ATSGAir Transport Services Group, Inc.20200318A48.0126.0210.8813.5715.1412.46
ATTOAtento S.A.20200318A227.47202.65132.23170.5170.4232.14
ATUSAltice USA, Inc. Class A Common Stock20200318A14.647.622.953.624.674
ATVIActivision Blizzard Inc.20200318A8.996.611.982.514.634.1
ATXIAvenue Therapeutics, Inc. Common Stock20200318A270.26109.672.4169.2637.1840.33
AUBAtlantic Union Bankshares Corporation Common Stock20200318A53.638.121.8811.616.2226.5
AUBNAuburn National Bancorporation20200318A1160.911439.821395.171402.7844.6537.03
AUDCAudioCodes Ltd20200318A111.655734.2335.8622.7721.15
AUGAuryn Resources Inc. Common Shares20200318A222251.9151.39161.9101.4990.94
AUMNGolden Minerals Company20200318A220.52237.92169.37165.5868.5572.34
AUPHAurinia Pharmaceuticals Inc20200318A41.7625.07-5.396.0730.4719.01
AUSFGlobal X Adaptive U.S. Factor ETF20200318ETF199.35114.15111.49113.292.660.86
AUTOAutoWeb, Inc. Common Stock20200318A828.64664.36485.91486.28178.45178.08
AUYYamana Gold, Inc.20200318A31.0828.735.656.8623.0921.87
AVAAvista Corporation20200318A52.6222.3410.0712.3112.2710.03
AVAVAeroVironment, Inc.20200318A95.0756.9436.436.7121.2220.91
AVBAvalonBay Communities, Inc.20200318A50.8120.47.3210.5413.089.86
AVCOAvalon GloboCare Corp. Common Stock20200318A333.03260.43192.26208.6168.1751.82
AVDAmerican Vanguard Corporation20200318A177.7874.8249.8853.4924.9421.33
AVDEAvantis International Equity ETF20200318ETF38.2571.137.1731.1733.9339.92
AVDVAvantis International Small Cap Value ETF20200318ETF59.9964.6155.8156.78.87.91
AVEMAvantis Emerging Markets Equity ETF20200318ETF81.6792.980.7885.6412.137.26
AVEOAVEO Pharmaceuticals, Inc.20200318A190.41128.0583.1985.1744.8642.88
AVGOBroadcom Inc. Common Stock20200318A17.719.552.484.147.065.41
AVGRAvinger, Inc. Common Stock20200318A310.8287.74212.02221.7375.7266.01
AVIDAvid Technology Inc20200318A66.1636.5726.8331.559.745.02
AVLRAvalara, Inc.20200318A68.536.1518.0620.2718.115.89
AVNSAvanos Medical, Inc.20200318A85.9332.7615.0319.5617.7213.19
AVNWAviat Networks, Inc.20200318A573.63275.46158.82218.44116.6457.02
AVROAVROBIO, Inc. Common Stock20200318A217.4258.1312.2425.9545.8932.18
AVTAvnet, Inc.20200318A48.713.8-1.043.2614.8410.55
AVTRAvantor, Inc.20200318A31.16235.088.5917.9814.43
AVUSAvantis U.S. Equity ETF20200318ETF81.07105.67104.58101.221.084.44
AVUVAvantis U.S. Small Cap Value ETF20200318ETF140.48140.65108.44111.632.2129.04
AVXLAnavex Life Sciences20200318A66.0547.3532.2526.2815.121.08
AVYAvery Dennison Corp.20200318A73.7134.3118.1221.5816.1912.72
AVYAAvaya Holdings Corp. Common Stock20200318A24.3513.94-6.09-0.5520.0314.49
AWAYETFMG Travel Tech ETF20200318ETF116.75256.67140.19269.71116.47-13.04
AWIArmstrong World Industries, Inc.20200318A46.3519.8710.0912.269.787.61
AWKAmerican Water Works Company, Inc20200318A33.8316.313.047.6813.268.63
AWRAmerican States Water Company20200318A78.7344.8223.8126.9721.0117.85
AWREAware Inc20200318A519.36552.45142.7178.9409.75373.54
AWTMAware Ultra-Short Duration Enhanced Income ETF20200318ETF65.650.1350.1350.1300
AWXAvalon Holdings Corp.20200318A129.6781.0657.7757.7723.2923.29
AXAxos Financial, Inc. Common Stock20200318A39.6525.8339.29-13.64-13.4639.48
AXASAbraxas Petroleum Corporation20200318A98.59105.4389.8485.6815.5919.75
AXDXAccelerate Diagnostics, Inc.20200318A80.9189.4720.3321.5169.1467.96
AXEAnixter International Inc20200318A37.3513.187.418.735.774.48
AXGNAxogen, Inc. Common Stock20200318A121.5153.4535.1135.4618.3417.99
AXGTAxovant Gene Therapies Ltd. Common Shares20200318A112.8100.4434.946.2165.5454.23
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200318ETF119.6822.2812.815.289.487
AXLAmerican Axle & Manufacturing Holdings, Inc.20200318A34.6524.265.4913.0918.7211.12
AXLAAxcella Health Inc. Common Stock20200318A540.52144.53116.08133.1628.4511.37
AXNXAxonics Modulation Technologies, Inc. Common Stock20200318A67.6631.8910.0112.7121.8819.18
AXPAmerican Express Company20200318A12.988.532.84.075.744.47
AXRAMREP Corporation20200318A568.23270.21-132.38-82.57402.6352.79
AXSAxis Capital Holders Limited20200318A29.2614.816.238.128.586.68
AXSMAxsome Therapeutics, Inc20200318A67.8439.8211.3321.3728.4918.45
AXTAAxalta Coating Systems Ltd.20200318A16.5910.533.984.856.545.68
AXTIAXT Inc20200318A100.3697.6951.6749.2946.0148.4
AXUAlexco Resource Corp.20200318A114.379.5748.6249.2330.9530.34
AYAtlantica Yield plc20200318A30.4920.928.2410.1112.6810.81
AYIAcuity Brands, Inc.20200318A76.6938.1921.1523.6617.0614.5
AYTUAytu BioScience, Inc. Common Stock20200318A77.3178.967.5765.311.3713.59
AYXAlteryx, Inc.20200318A49.6425.5313.4315.0212.110.52
AZPNAspen Technology Inc20200318A44.7620.336.788.4113.5511.93
AZREAzure Power Global Limited20200318A361.94233.21113.47115.87119.74117.34
AZRXAzurRx BioPharma, Inc. Common Stock20200318A349.99378.05234.75234.83143.3143.22
AZZAZZ Inc.20200318A167.6766.2546.2745.6719.9720.58
BBarnes Group Inc.20200318A82.4629.049.8415.7819.213.26
BABoeing Company20200318A13.758.46-3.073.511.544.97
BABInvesco Taxable Municipal Bond ETF20200318ETF37.6540.8334.5736.346.264.49
BACBank of America Corporation20200318A5.267.48-1.12.748.594.75
BAHBooz Allen Hamilton Holding Corporation20200318A24.715.929.939.385.996.54
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200318ETN67.8292.55-41.8489.41134.393.14
BAMBrookfield Asset Management Inc20200318A16.699.23-1.471.4310.77.8
BANCBanc of California, Inc.20200318A61.2730.1112.7615.117.3515.01
BANDBandwidth Inc. Class A Common Stock20200318A139.6547.5521.326.4926.2520.96
BANRBanner Corp.20200318A82.6635.1618.4821.9816.6813.17
BANXStoneCastle Financial Corporation20200318A487.29379.43332.85340.8846.5838.55
BAPCredicorp LTD20200318A54.6323.4513.2715.4610.087.99
BAPRInnovator S&P 500 Buffer ETF - April20200318ETF127.8659.4338.9641.9820.4717.45
BASIBioanalytical Systems Inc20200318A889.9310.83330.19332.58-19.36-21.76
BATLBattalion Oil Corporation20200318A562.23395.82330.5331.7865.3264.04
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200318A54.3932.0611.0318.1721.0613.89
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200318A77.4440.918.7913.6932.1227.22
BATTAmplify Advanced Battery Metals and Materials ETF20200318ETF123.7367.7965.4365.542.372.25
BAUGInnovator S&P 500 Buffer ETF - August20200318ETF188.94132114.17118.4517.8313.55
BAXBaxter International Inc.20200318A24.19.43.794.625.614.78
BBBlackBerry Limited20200318A34.735.8715.1314.120.7621.8
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200318ETF34.2832.8936.1232.15-3.230.74
BBBYBed Bath & Beyond Inc20200318A22.7418.774.526.9814.2511.79
BBCVirtus LifeSci Biotech Clinical Trials ETF20200318ETF162.54102.6785.4675.617.227.07
BBCAJPMorgan BetaBuilders Canada ETF20200318ETF27.7112.6511.4411.911.220.75
BBCPConcrete Pumping Holdings, Inc. Common Stock20200318A302.38175.04132.14138.0742.936.97
BBDCBarings BDC, Inc.20200318A40.5631.5113.1117.6918.413.84
BBEUJPMorgan BetaBuilders Europe ETF20200318ETF23.2349.8147.9250.321.89-0.5
BBGIBeasley Broadcasting Group Inc20200318A259.41268.14136.23147.93131.91120.21
BBHVanEck Vectors Biotech ETF20200318ETF58.5841.1530.2335.3710.925.79
BBIBrickell Biotech, Inc. Common Stock20200318A390.48220.87152.17163.9868.756.89
BBINJPMorgan BetaBuilders International Equity ETF20200318ETF25.8429.3629.5229.05-0.160.3
BBIOBridgeBio Pharma, Inc. Common Stock20200318A107.5252.3513.9212.638.4339.74
BBJPJPMorgan BetaBuilders Japan ETF20200318ETF19.2439.2439.6440.43-0.4-1.2
BBPVirtus LifeSci Biotech Products ETF20200318ETF202.7296.05288.17288.747.887.31
BBQBBQ Holdings, Inc. Common Stock20200318A776.16362.08230.06287.03132.0375.06
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200318ETF19.9417.493.946.8813.5510.61
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200318ETF122.2106.4948.26103.758.232.79
BBSIBarrett Business Services20200318A167.32114.952.6335.1562.2779.74
BBUBrookfield Business Partners L.P.Limited Partnership Units20200318A90.4883.3861.361.7922.0821.59
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200318ETF111.24157.16145.01147.1512.1510.01
BBWBuild-A-Bear Workshop, Inc.20200318A208.33146.5978.587.7968.158.8
BBXBBX Capital Corporation Class A Common Stock20200318A99.68139.0314.9813124.05126.02
BBYBest Buy Company, Inc.20200318A21.8923.0913.6516.739.456.36
BCBrunswick Corporation20200318A41.3813.522.564.6310.968.89
BCBPBCB Bancorp Inc (NJ)20200318A228.14121.7389.9691.5731.7730.16
BCCBoise Cascade Company20200318A64.9136.42-12.55-8.648.9745.02
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200318ETF135.7173.35-12.76-216.8686.12290.21
BCDABioCardia, Inc. Common Stock20200318A1465.32795.16584.73628.93210.42166.22
BCEBCE, Inc.20200318A9.946.330.932.235.414.11
BCEIBONANZA CREEK ENERGY, INC.20200318A73.6917.830.783.6317.0514.2
BCELAtreca, Inc. Class A Common Stock20200318A239.26130.8151.0956.6379.7274.17
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200318ETF68.0478.2171.9770.676.247.55
BCLIBrainstorm Cell Therapeutics Inc.20200318A75.2255.983.6-0.1952.3856.17
BCMiPath Pure Beta Broad Commodity ETN20200318ETN208.6974.0463.965.7410.158.3
BCMLBayCom Corp Common Stock20200318A197.89139.6110.677.12129.0161.57
BCOThe Brink's Company20200318A58.5123.9310.6314.2113.39.72
BCOMB Communications Ltd20200318A1796754.04853.21853.43-99.17-99.38
BCORBlucora, Inc.20200318A76.0564.5215.5217.954946.58
BCOVBrightcove, Inc.20200318A81.2741.357.5814.5733.7726.78
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200318A1613.311191.121027.661027.66163.46163.46
BCPCBalchem Corporation20200318A139.845236.538.4315.513.57
BCRXBioCryst Pharmaceuticals Inc20200318A60.2250.6417.520.0333.1430.5
BCSFBain Capital Specialty Finance, Inc.20200318A58.9836.3424.1228.5112.227.83
BCTFBancorp 34, Inc. Common Stock20200318A1265.91503.85526.86526.86-23.02-23.02
BDCBelden Inc.20200318A67.6629.3414.3417.151512.19
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200318ETN221.37183.24193.42161.68-10.1821.56
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200318ETN843.591357.181139.491128.43217.69228.75
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200318ETN220.01247.7293.2992.3154.43155.42
BDECInnovator S&P 500 Buffer ETF - December20200318ETF112.3387.2377.2775.159.9612.08
BDGEBridge Bancorp Inc20200318A147.469.3349.4752.7919.8616.54
BDLFlanigan's Enterprises Inc20200318A819.19373.92308.18323.9965.7549.93
BDNBrandywine Realty Trust20200318A29.8814.5604.4114.5610.15
BDRBlonder Tongue Laboratories Inc20200318A1865.6846.02972.29972.29-126.27-126.27
BDSIBioDelivery Sciences International, Inc.20200318A40.0230.369.369.72120.68
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200318A366.63198.35167.24175.2731.1123.08
BDXBecton, Dickinson and Co.20200318A30.6812.34.395.577.876.72
BEBloom Energy Corporation20200318A44.7850.8420.6422.6630.228.18
BEAMBeam Therapeutics Inc. Common Stock20200318A287.14159.97101.899.3458.1760.63
BEATBioTelemetry, Inc.20200318A60.8332.397.8311.0824.5621.3
BECNBeacon Roofing Supply, Inc.20200318A54.0824.847.8510.831714.01
BELFABel Fuse Inc20200318A433.57403.61144.6223.76259.01179.85
BELFBBel Fuse Inc20200318A227.7764.995152.0713.9812.92
BENFranklin Resources, Inc.20200318A15.0611.583.33.178.278.41
BEPBrookfield Renewable Partners L.P.20200318A37.7122.0713.6615.168.416.9
BERYBerry Global Group, Inc.20200318A34.7420.878.649.5712.2311.29
BFABrown-Forman Corporation Class A20200318A231.71114.693.2793.5221.3321.09
BFBBrown-Forman Corporation Class B20200318A37.8923.518.5711.5414.9811.99
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200318A60.4718.958.4111.7210.547.23
BFCBank First Corporation Common Stock20200318A398.71197.2582.8393.78114.42103.47
BFEBInnovator S&P 500 Buffer ETF - February20200318ETF173.45243.22205.79210.5837.4232.64
BFINBankFinancial Corporation20200318A427.31206.35168.26173.9538.0932.4
BFITGlobal X Health & Wellness Thematic ETF20200318ETF189.88292.97250.96250.1142.0142.86
BFORBarron's 400 ETF20200318ETF182.25113.87100.24108.9713.634.9
BFSSaul Centers, Inc.20200318A145.1388.0633.8252.4354.2435.63
BFSTBusiness First Bancshares, Inc. Common Stock20200318A663.65544.24512.02518.8132.2225.43
BFYTBenefytt Technologies, Inc. Class A Common Stock20200318A102.2687.5230.7947.356.7140.2
BGBunge Limited20200318A25.4215.535.397.2310.158.31
BGCPBGC Partners, Inc.20200318A40.1137.621.7612.935.8624.71
BGFVBig 5 Sporting Goods Corp20200318A134.89101.9850.5658.2751.4243.71
BGGBriggs & Stratton Corp.20200318A51.3542.681725.8425.6916.84
BGIBirks Group Inc20200318A881.12620.16447.11435.15173.05185.01
BGRNiShares Global Green Bond ETF20200318ETF52.6644.5341.2141.653.322.88
BGSB&G Foods, Inc.20200318A37.4321.0310.2110.4110.8210.61
BGSFBG Staffing Inc.20200318A310.67243.97120.74138.64123.23105.34
BHBiglari Holdings Inc. Class B Common Stock20200318A327.92156.3212.3324.55143.25131.2
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200318A943.75849.58498.45353.66351.13495.92
BHBBar Harbor Bankshares20200318A412.98241.09222.24232.2218.858.87
BHCBauschåÊHealthåÊCompaniesåÊInc.20200318A15.899.34.873.614.435.69
BHEBenchmark Electronics20200318A92.8947.118.624.328.4922.79
BHFBrighthouse Financial, Inc.20200318A46.9323.175.8510.5517.3212.62
BHLBBerkshire Hills Bancorp, Inc.20200318A86.4539.2121.6323.3417.5815.87
BHRBraemar Hotels & Resorts Inc. Common Stock20200318A103.2263.6946.950.816.7912.89
BHTGBioHiTech Global, Inc. Common Stock20200318A527.61356.96127.63123.46229.33233.5
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200318A78.938.2513.516.9224.7521.33
BIBProShares Ultra NASDAQ Biotechnology20200318ETF45.433017.9313.6712.0716.33
BIBLInspire 100 ETF20200318ETF209.65302.03247.01250.9255.0251.11
BICKFirst Trust BICK Index Fund20200318ETF239.8128.41135.02115.81-6.6112.6
BIGBig Lots, Inc.20200318A44.6427.26-1.450.1328.7327.14
BIIBBiogen Inc. Common Stock20200318A33.5516.785.865.8810.9110.9
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200318ETF1.110.970.920.930.050.04
BILLBill.com Holdings, Inc.20200318A69.9738.5517.4826.2421.0712.3
BIMIBOQI International Medical Inc. Common Stock20200318A271.95186.08155.24164.6130.8421.47
BIOBBio-Rad Laboratories, Inc. Class B20200318A52.95
BIOCBiocept, Inc.20200318A93.28111.7571.7975.9739.9635.78
BIOLBiolase, Inc.20200318A499.22385.44162.33199.1223.11186.35
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200318A677.61319.9165.83190.6154.07129.3
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200318A27.9817.969.168.848.89.12
BISProShares UltraShort NASDAQ Biotechnology20200318ETF45.4926.1411.4111.914.7314.24
BIVVanguard Intermediate-Term Bond ETF20200318ETF20.1521.2312.9413.998.297.24
BIZDVanEck Vectors BDC Income ETF20200318ETF174.23300.28110.9147.13189.37153.15
BJBJs Wholesale Club Holdings, Inc. Common Stock20200318A36.7315.986.738.39.257.68
BJANInnovator S&P 500 Buffer ETF - January20200318ETF116.7749.3343.3843.185.946.15
BJKVanEck Vectors Gaming ETF20200318ETF157.93252.46238238.5814.4613.88
BJRIBJ's Restaurants, Inc.20200318A76.9746.834.9119.241.9127.63
BJULInnovator S&P 500 Buffer ETF - July20200318ETF106.1356.8549.6449.477.217.38
BJUNInnovator S&P 500 Buffer ETF - June20200318ETF124.7849.28137.97137.97-88.69-88.69
BKBank of New York Mellon Corporation20200318A12.268.351.383.316.975.04
BKCCBlackRock Capital Investment Corporation20200318A65.7861.8531.1938.830.6623.05
BKDBrookdale Senior Living, Inc.20200318A57.4933.833.1411.9730.6321.83
BKEThe Buckle, Inc.20200318A51.8391.6314.716.8376.9374.8
BKEPBlueknight Energy Partners L.P.20200318A247.1298.26174.6199.29123.6798.97
BKFiShares MSCI BRIC Index Fund20200318ETF43.7133.9325.4634.398.47-0.46
BKHBlack Hills Corporation20200318A5821.9613.2615.38.76.67
BKIBlack Knight, Inc. Common Stock20200318A37.3315.421.916.9913.528.43
BKLNInvesco Senior Loan ETF20200318ETF12.8817.4816.0413.351.444.14
BKNGBooking Holdings Inc. Common Stock20200318A18.7615.098.7510.795.623.69
BKRBaker Hughes Company20200318A13.9513.51.565.3111.948.19
BKSCBank of South Carolina20200318A830.46490.49478.79478.7911.711.7
BKTIBK Technologies Corporation20200318A770.77602.99406.33346.88196.66256.11
BKUBankunited, Inc.20200318A34.1916.327.189.219.147.12
BKYIBIO-key International, Inc. Common Stock20200318A303.83360.67263.36276.6897.3283.99
BLBlackLine, Inc. Common Stock20200318A67.734.0610.7315.5323.3218.53
BLBDBlue Bird Corporation Common Stock20200318A144.5254.8815.8426.4439.0428.45
BLCMBellicum Pharmaceuticals, Inc.20200318A207.57164.768.6266.7996.0897.92
BLCNReality Shares Nasdaq NextGen Economy ETF20200318ETF259.2129.43194.03200.07-64.61-70.64
BLDTopBuild Corp. Common Stock20200318A72.335.0721.5624.6213.2710.15
BLDPBallard Power Systems Inc.20200318A32.532.5520.9618.8611.613.72
BLDRBuilders FirstSource, Inc.20200318A21.732.354.194.5828.1627.77
BLESInspire Global Hope ETF20200318ETF120.7857.6949.3849.318.318.38
BLFSBioLife Solutions Inc.20200318A97.0464.3623.128.641.2735.76
BLHYVirtus Newfleet Dynamic Credit ETF20200318ETF473.69403.97403.97403.9700
BLINBridgeline Digital Inc.20200318A648.45480.5279.25307.75201.25172.75
BLKBlackrock, Inc.20200318A47.6823.4514.3616.569.066.86
BLKBBlackbaud, Inc.20200318A56.6428.6715.8917.7612.7910.92
BLLBall Corporation20200318A32.2315.785.558.2410.227.53
BLMNBloomin' Brands, Inc. Common Stock20200318A34.8924.43-1.387.9825.8116.45
BLNKBlink Charging Co. Common Stock20200318A177.49200.09206.43201.68-6.35-1.6
BLOKAmplify Transformational Data Sharing ETF20200318ETF57.2546.9835.2746.211.940.78
BLPHBellerophon Therapeutics, Inc.20200318A379.41150.5246.9251.04103.699.48
BLUBELLUS Health Inc.20200318A138.78114.9448.966.4166.0448.53
BLUEbluebird bio, Inc. Common Stock20200318A79.4240.4415.3418.8125.121.63
BLVVanguard Long-Term Bond ETF20200318ETF63.7939.7735.2636.824.512.94
BLXBanco Latinoamericano de Comercio Exterior, S.A20200318A142.82101.3721.8323.1979.5478.18
BMARInnovator S&P 500 Buffer ETF - March20200318ETF155.2117.78114.77115.683.012.1
BMCHBMC Stock Holdings, Inc20200318A34.6326.124.278.3221.8417.8
BMIBadger Meter, Inc.20200318A79.235.3215.4419.5719.8815.75
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200318ETF139.83146.98-9.075.79156.05141.19
BMOBank of Montreal20200318A12.9813.971.482.0312.4911.94
BMRABIOMERICA INC20200318A71.7373.069.0430.363.9642.77
BMRCBank of Marin Bancorp20200318A196.4397.0754.3764.1342.732.94
BMRNBioMarin Pharmaceuticals Inc20200318A40.8519.423.267.1116.1612.32
BMTCBryn Mawr Bank Corp20200318A230.8768.3639.8345.0628.5323.31
BMYBristol-Myers Squibb Co.20200318A6.825.613.283.212.332.4
BNDVanguard Total Bond Market20200318ETF3.8316.113.0612.583.113.6
BNDCFlexShares Core Select Bond Fund20200318ETF120.43117.93106.3598.6711.5819.26
BNDWVanguard Total World Bond ETF20200318ETF19.2520.8918.7415.262.155.63
BNDXVanguard Total International Bond ETF20200318ETF5.555.194.664.690.530.5
BNEDBarnes & Noble Education, Inc20200318A96.5874.9616.8328.5258.1946.44
BNFTBenefitfocus, Inc.20200318A57.7752.5320.417.553233.02
BNGOBionano Genomics, Inc. Common Stock20200318A175.48150.7197.29117.2153.4233.5
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200318ETN136.67148.1165.45104.8182.6743.31
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200318ETN261
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200318ETN405.69299.5170184.05129.51115.45
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200318ETN140.9568.2361.1363.867.14.36
BNOVInnovator S&P 500 Buffer ETF - November20200318ETF115.1107.26107.15106.750.120.51
BNSBank of Nova Scotia20200318A10.057.610.412.127.25.49
BNSOBonso Electronic International20200318A1072.891149.9280.8580.851069.071069.07
BOCHBank of Commerce Holdings (CA)20200318A211.24435.9392.24379.6343.6656.28
BOCTInnovator S&P 500 Buffer ETF - October20200318ETF128.4189.4555.9975.8833.4613.57
BOHBank of Hawaii Corp.20200318A50.8922.8110.1912.6712.6110.14
BOKFBOK Financial Corp20200318A40.9218.443.747.2914.7111.15
BOMNBoston Omaha Corporation Class A Common Stock20200318A204.85116.0492.0196.0724.0319.97
BONDPIMCO Active Bond Exchange-Traded Fund20200318ETF24.2916.9812.3414.494.642.48
BOOMDMC Global Inc. Common Stock20200318A14956.1530.9235.3525.420.82
BOOTBoot Barn Holdings, Inc.20200318A56.2937.3121.7724.0715.5413.24
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200318A299.47269.98198.44220.4271.5249.54
BOSCB.O.S. Better On-Line Solutions Ltd.20200318A370.68269.55268.35268.591.20.96
BOSSGlobal X Founder-Run Companies ETF20200318ETF310.34192.2435.3833.33156.86158.91
BOTJBank of the James Financial Group, Inc20200318A916.73936.92927.2927.29.729.72
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200318ETF27.1713.294.527.588.775.71
BOUTInnovator IBD Breakout Opportunities ETF20200318ETF275.59143.8890.345.7553.54138.13
BOXBOX, INC.20200318A27.1917.535.238.2712.39.26
BOXLBoxlight Corporation Class A Common Stock20200318A293.66191.69149.06161.5342.6330.16
BPFHBoston Private Financial Holdings, Inc.20200318A53.5625.894.79.6621.1916.23
BPMCBlueprint Medicines Corporation20200318A69.4226.799.3112.1217.514.67
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200318A90.2178.276.2573.661.954.54
BPMXBioPharmX Corporation20200318A175.15116.25106.64106.899.619.36
BPOPPopular Inc20200318A40.5531.28912.722.2918.58
BPRNThe Bank of Princeton20200318A939325.36322.48328.682.88-3.32
BPTBP Prudhoe Bay Royalty Trust20200318A119.33102.1779.7286.8922.6215.36
BPTHBio-Path Holdings Inc20200318A233.03154.1184.7782.4469.3471.67
BPYBrookfield Property Partners L.P. Limited Partnership Units20200318A13.8911.04-5.22-0.4616.2811.5
BPYUBrookfield Property REIT Inc. Class A Common Stock20200318A26.8622.27.219.4914.9912.72
BRBroadridge Financial Solutions Inc20200318A38.0520.27.099.7313.1210.47
BRBRBellRing Brands, Inc.20200318A94.1136.3333.131.313.245.05
BRBSBlue Ridge Bankshares, Inc.20200318A586.77260.07-4.69-4.9264.77264.98
BRCBrady Corporation20200318A86.3129.2714.8317.8614.4411.41
BREWCraft Brew Alliance, Inc.20200318A46.5126.8410.9312.4315.9114.42
BRFVanEck Vectors Brazil Small-Cap ETF20200318ETF184.12205.6115.9798.5589.64107.06
BRGBluerock Residential Growth REIT, Inc.20200318A82.5755.8525.9917.5429.8738.31
BRIDBridgford Foods Corp20200318A1077.45482.38484.29484.29-1.9-1.9
BRKBBERKSHIRE HATHAWAY Class B20200318A9.016.171.040.965.145.21
BRKLBrookline Bancorp Inc20200318A53.4925.486.69.6218.8815.86
BRKRBruker Corporation20200318A50.2426.8412.7511.8914.0914.95
BRKSBrooks Automation Inc20200318A54.8223.661.276.7722.416.89
BRMKBroadmark Realty Capital Inc. Common Stock20200318A35.1131.0810.4911.5520.5919.53
BRNBarnwell Industries, Inc.20200318A1325.05999.13921.91924.0577.2275.09
BROBrown & Brown, Inc.20200318A16.6210.113.684.056.436.06
BROGBrooge Energy Limited Ordinary Shares20200318A842.06514.8417.74420.7897.0694.01
BRPBRP Group, Inc. Class A Common Stock20200318A126.876.9261.8564.914.7612.02
BRQSBorqs Technologies, Inc. Ordinary Shares20200318A2473.852952.912935.422951.0317.491.88
BRTBRT Apartments Corp20200318A139.24126.8568.480.3958.4446.45
BRXBRIXMOR PROPERTY GROUP INC.20200318A20.216.13-1.993.3618.1212.78
BRYBerry Corporation (bry) Common Stock20200318A79.4993.6223.8440.7969.7852.83
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200318ETF77.6173.7548.750.3625.123.4
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200318ETF52.7845.8119.3619.3626.4526.45
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200318ETF78.8964.5365.0664.01-0.520.52
BSBKBogota Financial Corp. Common Stock20200318A194.3156.8484.7985.3272.0471.52
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200318ETF78.2590.6290.6290.6200
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200318ETF29.8133.9836.4237.23-2.42-3.24
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200318ETF105.0879.8766.971.5212.968.34
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200318ETF87.0198.9330.927.1168.0271.82
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200318ETF110.61144.03130.08130.0913.9513.93
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200318ETF113.37104.09101.2695.992.838.1
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200318ETF35.1723.9516.3615.217.598.75
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200318ETF148.77110.5140.6152.9469.957.57
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200318ETF26.7524.19-8.94-1.3633.1325.55
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200318ETF29.8223.6922.4721.911.221.79
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200318ETF35.5129.1430.1329.08-0.980.06
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200318ETF264.64253.45252.13252.131.311.31
BSEPInnovator S&P 500 Buffer ETF - September20200318ETF100.7148.2334.0138.1314.223.1
BSETBassett Furniture Industries I20200318A154.4494.9444.6556.7550.2838.18
BSGMBioSig Technologies, Inc. Common Stock20200318A189128.761.2172.1167.4956.59
BSIGBrightSphere Investment Group Inc. Common Stock20200318A43.9531.356.658.7224.8222.64
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200318ETF60.0452.9746.447.246.575.73
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200318ETF37.2926.4320.8920.995.545.44
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200318ETF145.9995.583.6189.4811.896.02
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200318ETF42.7127.773.6812.7124.0915.06
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200318ETF182.46198.5193.17193.115.345.39
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200318ETF66.1646.3747.948.89-1.53-2.52
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200318ETF27.3718.223.828.1314.410.09
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200318ETF28.0223.8321.7920.572.053.26
BSMBlack Stone Minerals, L.P.20200318A79.3866.8920.3640.2746.5326.61
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200318ETF18
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200318ETF15.0311.6711.6711.6700
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200318ETF18.7910.369.929.920.440.44
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200318ETF18.7915.6716.1715.67-0.50
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200318ETF18.9828.9428.9428.9400
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200318ETF19.3520.2717.7917.792.472.47
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200318ETF19.997.067.067.0600
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200318ETF20.1364.8-0.49-2.765.2967.49
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200318ETF53.2934.6934.6934.6900
BSQRBSQUARE Corporation20200318A468.93298.84-392.49-392.49691.34691.34
BSRRSierra Bancorp20200318A305.4798.2270.1683.3628.0614.86
BSVVanguard Short-Term Bond ETF20200318ETF3.73.973.083.290.890.69
BSVNBank7 Corp. Common stock20200318A571.59229.77206.08228.1823.691.6
BSXBoston Scientific Corp.20200318A10.855.62.562.663.042.94
BTAIBioXcel Therapeutics, Inc. Common Stock20200318A220.75116.5491.1794.3425.3722.2
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200318ETF49.169.962.2967.017.612.89
BTEBaytex Energy Corporation20200318A96.02110.267.8376.9442.3833.26
BTECPrincipal Healthcare Innovators Index ETF20200318ETF135.29109.7476.6976.6233.0433.11
BTGB2Gold Corp.20200318A35.2327.893.733.724.1724.2
BTNBallantyne Strong, Inc20200318A510.88395.4382.82404.1312.58-8.73
BTUPeabody Energy Corporation20200318A52.9836.8414.7919.0422.0417.8
BTYSiPath Series B US Treasury 10-year Bear ETN20200318ETF173.98273.35273.35273.3500
BUGGlobal X Cybersecurity ETF20200318ETF158.54119.43114.13114.645.34.79
BULPacer US Cash Cows Growth ETF20200318ETF139.79216.43176.05176.0540.3840.38
BURLBURLINGTON STORES, INC.20200318A44.5732.9828.7628.594.24.39
BUSEFirst Busey Corporation Class A Common Stock20200318A83.6736.579.5415.2527.0321.32
BUYUSCF SummerHaven SHPEI Index Fund20200318ETF265.09129.2583.2783.2745.9845.98
BUYNUSCF SummerHaven SHPEN Index Fund20200318ETF259.5964.4316.6716.9147.7547.51
BUYZFranklin Disruptive Commerce ETF20200318ETF643.35275.9275.9275.900
BVBrightView Holdings, Inc. Common Stock20200318A162.2753.7240.5941.4113.1312.3
BVALBrand Value ETF20200318ETF203.24130.59117.47130.7713.12-0.18
BVSNBroadvision Inc Com20200318A937.96596.92259.32205.92337.6391
BWBabcock & Wilcox Enterprises, Inc.20200318A177.6497.2553.3647.7343.949.52
BWABorgWarner Inc.20200318A22.4634.4226.3125.428.119.02
BWBBridgewater Bancshares, Inc. Common Stock20200318A184.73104.5246.5649.1257.9655.4
BWENBroadwind Energy Inc20200318A355.37238.5871.3268.32167.26170.26
BWLABowl America Incorporated20200318A1048.44734.941.45215.77733.49519.17
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200318A4328.33491.63-2971.68-2971.683463.313463.31
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200318ETF25.624.911.1113.6213.7911.29
BWXTBWX Technologies, Inc.20200318A71.8528.8418.2820.6310.568.2
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200318ETF52.4325.218.0518.597.156.6
BXThe Blackstone Group Inc. Class A Common Stock20200318A21.619.83-3.720.7313.559.1
BXCBlueLinx Holdings Inc.20200318A203.591.1391.9981.14-0.869.98
BXGBluegreen Vacations Corporation Common Stock20200318A139.97466.57-14.4829.07481.05437.5
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200318A28.317.85-1.88-0.6819.7418.53
BXPBoston Properties, Inc.20200318A37.3115.086.577.498.517.58
BXRXBaudax Bio, Inc. Common Stock20200318A214.71121.2982.1688.7139.1332.58
BXSBancorpSouth, Inc.20200318A46.2123.8314.0716.849.777
BYByline Bancorp, Inc. Common Stock20200318A116.1847.7730.7832.3216.9915.44
BYDBoyd Gaming Corporation20200318A38.9722.913.340.4719.5622.44
BYFCBroadway Financial Corp/Del20200318A1216.121591.55-147.23-147.711738.781739.25
BYLDiShares Yield Optimized Bond ETF20200318ETF81.9265.0160.9861.524.033.49
BYNDBeyond Meat, Inc. Common Stock20200318A28.7319.522.338.3117.1911.2
BYSIBeyondSpring Inc. Ordinary Shares20200318A516.42338.53160.64163.32177.88175.21
BZHBeazer Homes USA, Inc. New20200318A55.2438.119.4419.1618.6618.94
BZQProShares UltraShort MSCI Brazil Capped20200318ETF43.6826.212.9715.6813.2310.53
CCitigroup Inc.20200318A7.528.411.31.97.126.53
CAAPCorporacion America Airports S.A.20200318A130.6482.5967.6266.5814.9716.01
CAASChina Automotive Systems, Inc.20200318A148.0672.2958.3663.3513.938.94
CABACabaletta Bio, Inc. Common Stock20200318A350.49198.44126.31140.7372.1357.72
CABOCable One, Inc.20200318A0.7811.8618.3115.64-5.990.29
CACCamden National Corporation20200318A215.4879.553.6458.0125.8721.49
CACCCredit Acceptance Corp20200318A86.1842.323.7725.5318.2315.87
CACGClearBridge All Cap Growth ETF20200318ETF123.15124.6397.2499.727.3924.93
CACICACI INTERNATIONAL CLA20200318A121.2647.4228.7331.7718.515.66
CADECadence Bancorporation20200318A34.6220.74-4.6-3.0425.3423.79
CAECAE INC20200318A31.2720.354.948.4315.4111.92
CAGConagra Brands, Inc.20200318A21.2115.066.186.518.888.55
CAHCardinal Health, Inc.20200318A27.8414.280.463.4513.8210.82
CAICAI International, Inc.20200318A142.9269.3245.3448.5123.9820.81
CAKECheesecake Factory (The)20200318A44.8220.120.579.3919.5610.74
CALCaleres Inc20200318A64.1149.927.4116.6242.5133.35
CALACalithera Biosciences, Inc20200318A115.3366.4911.0516.0455.4450.44
CALFPacer US Small Cap Cash Cows 100 ETF20200318ETF101.0970.9775.4870.14-4.520.82
CALMCal-Maine Foods Inc20200318A35.9913.926.98.667.025.26
CALXCALIX, INC.20200318A56.3726.5316.417.0510.139.48
CAMPCalAmp Corp.20200318A93.9661.5438.7747.4122.7714.14
CAMTCamtek Ltd20200318A158.75111.2359.8858.8951.3552.34
CAPEiPath Shiller CAPE ETN20200318ETN115.9859.5327.8729.3831.6630.15
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200318A332.26249.47189.34202.7260.1346.75
CAPRCapricor Therapeutics Inc20200318A212.91230.57119.09150.84111.4879.73
CARAvis Budget Group, Inc.20200318A23.622.84-1.910.5324.7522.32
CARACara Therapeutics, Inc.20200318A47.7638.890.168.9438.7329.95
CARECARTER BANK & TRUST MARTINSVILLE VA20200318A513.98248.13208.53216.3239.631.8
CARGCarGurus, Inc. Class A Common Stock20200318A44.8117.581.812.1915.7815.39
CAROCarolina Financial Corp.20200318A230.05127.7466.4897.5661.2630.18
CARSCars.com Inc. Common Stock20200318A33.2819.126.168.1712.9610.96
CARVCarver Bancorp, Inc.20200318A2744.451061.85788.72864.45273.13197.4
CARZFirst Trust NASDAQ Global Auto Index Fund20200318ETF94.3452.3842.5844.449.797.93
CASACasa Systems, Inc. Common Stock20200318A95.8762.0613.1720.5848.8841.51
CASHMeta Financial Group, Inc.20200318A40.221.437.929.4813.5111.95
CASICASI Pharmaceuticals, Inc.20200318A117.1199.94-44.7-21.34144.64121.28
CASSCass Information Systems Inc20200318A176.3975.8639.2246.8336.6429.03
CATCaterpillar Inc.20200318A24.3611.145.074.916.076.23
CATBCatabasis Pharmaceuticals, Inc20200318A107.8787.3877.4775.529.9111.86
CATHGlobal X S&P 500 Catholic Values ETF20200318ETF128.382.8782.0679.850.813.02
CATMCardtronics plc Class A Ordinary Shares (UK)20200318A62.2245.1114.7719.6530.3425.46
CATOCATO CORP20200318A114.5157.2428.0134.5129.2322.73
CATSCatasys Inc. Common Stock20200318A262.81108.3264.5263.5543.844.76
CATYCathay General Bancorp20200318A48.1927.9718.1416.599.8411.39
CBChubb Limited20200318A25.9134.185.228.827.79
CBANColony Bankcorp Inc20200318A1030.82213.64140.07201.8273.5711.82
CBATCBAK Energy Technology, Inc. Common Stock20200318A1062.89945.731189.24973.55-243.52-27.83
CBAYCymabay Therapeutics20200318A96.7868.9940.245.3328.7923.66
CBBCincinnati Bell Inc.20200318A29.2320.142.875.3217.2714.82
CBFVCB Financial Services, Inc. (PA)20200318A389.67183.83163.03158.220.825.63
CBIOCatalyst Biosciences, Inc.20200318A147.25107.6549.9357.3757.7250.28
CBLCBL& Associates Properties, Inc.20200318A30.287.63-10.518.0398.2179.65
CBLICleveland Biolabs, Inc20200318A216.65179.02117.83115.9561.1963.07
CBMBCBM Bancorp, Inc.20200318A583.01134.212.1555.24132.0678.97
CBMGCellular Biomedicine Group, Inc.20200318A150.02100.634.1831.2966.4269.31
CBNKCapital Bancorp, Inc.20200318A795.68465.13374.93395.590.269.63
CBOECboe Global Markets, Inc.20200318A44.1919.046.757.5412.3111.51
CBONVanEck Vectors ChinaAMC China Bond ETF20200318ETF39.0432.7732.7732.7700
CBPOChina Biologic Products Holdings, Inc.20200318A50.2115.627.948.437.687.19
CBRECBRE GROUP, INC.20200318A23.0113.436.0587.385.42
CBRLCracker Barrel Old Country Store, Inc,.20200318A44.1417.9413.1911.664.766.29
CBSHCommerce Bancshares Inc20200318A4115.124.87.5110.327.61
CBTCabot Corporation20200318A52.0424.311.2715.1913.049.11
CBTXCBTX, Inc. Common Stock20200318A174.88159.271.4680.2287.7478.97
CBUCommunity Bank System20200318A48.522.579.9213.0412.659.53
CBZCBIZ, Inc.20200318A46.2719.740.994.2718.7515.47
CCThe Chemours Company20200318A34.2929.483.435.826.0623.69
CCAPCrescent Capital BDC, Inc. Common stock20200318A598.76331.86278.13278.1653.7353.7
CCBCoastal Financial Corporation20200318A1395.96606.54611.11613.82-4.58-7.29
CCBGCapital City Bank Group Inc20200318A389.475.2653.616021.6515.26
CCCClarivate Analytics Plc Ordinary Shares20200318A35.7315.92-0.634.0316.5511.88
CCCLChina Ceramics Co. Ltd.20200318A641.52565.2433.3433.3131.9131.9
CCDCalamos Dynamic Convertible & Income Fund20200318A284.53202.54146.27156.1956.2746.35
CCEPCoca-Cola European Partners plc Ordinary Shares20200318A28.6814.5211.610.462.924.06
CCFChase Corporation20200318A356.58208.66157.99161.1850.6847.5
CCHCollier Creek Holdings Class A Ordinary Shares20200318A195.71173.58171.67171.831.911.75
CCICrown Castle Intl. Corp.20200318A33.0817.188.617.548.519.58
CCJCameco Corporation20200318A19.2815.51.562.5813.9412.92
CCKCrown Holdings Inc.20200318A28.3613.448.694.314.759.13
CCLCarnival Corporation20200318A14.5211.340.394.1310.967.22
CCLPCSI Compressco LP20200318A268.4499.05436.69435.762.3663.35
CCMPCabot Microelectronics Corp20200318A99.9625.5612.7315.5512.8310.01
CCNECNB Financial Corp/PA20200318A195.65100.25119.48128.18-19.23-27.92
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200318A161.44115.186.7528.59108.4386.59
CCOICogent Communications Holdings, Inc.20200318A70.1120.268.1611.8312.18.43
CCORCore Alternative Capital20200318ETF296.77133.94115.14115.2718.8118.67
CCRCONSOL Coal Resources LP20200318A284.4160.9156.1669.79104.7591.11
CCRCChina Customer Relations Centers, Inc20200318A653.96871.74911.4938.84-39.66-67.1
CCRNCross Country Healthcare Inc20200318A73.5228.562.955.7725.6222.79
CCSCENTURY COMMUNITIES, INC.20200318A72.6243.6320.2624.3923.3619.23
CCXChurchill Capital Corp II Class A Common Stock20200318A293.7110.9110.2111.590.71-0.69
CCXIChemoCentryx, Inc.20200318A75.8741.166.9318.1734.2322.99
CDAYCeridian HCM Holding20200318A42.2318.049.3112.328.735.72
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200318ETF19.8819.7829.8321.76-10.05-1.98
CDECoeur Mining, Inc.20200318A33.7337.0114.1710.1122.8426.97
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200318A29.2186.3413.8131.7672.5454.63
CDKCDK Global, Inc.20200318A27.3218.729.19.849.628.88
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200318ETF114.9954.751.0754.93.58-0.19
CDLXCardlytics, Inc. Common Stock20200318A84.7363.2630.4730.8532.7932.41
CDMOAvid Bioservices, Inc. Common Stock20200318A98.2573.5536.5536.0937.0137.46
CDNACareDx, Inc.20200318A95.8949.121.425.0527.6924.05
CDNSCadence Design Systems20200318A22.1611.853.94.637.957.22
CDORCondor Hospitality Trust, Inc. Common Stock20200318A552.64340.58243.57271.5797.0269.02
CDRCedar Realty Trust, Inc20200318A112.3880.158.5963.4621.5216.68
CDTXCidara Therapeutics, Inc.20200318A145.05114.8157.3157.1457.557.67
CDWCDW Corporation20200318A37.5915.512.395.5913.129.92
CDXCChromaDex Corporation20200318A115.77159.8799.9498.9759.9460.9
CDXSCodexis, Inc.20200318A101.4544.9410.8517.834.0927.14
CDZICADIZ, Inc.20200318A124.6588.0636.5539.3351.5148.72
CECelanese Corporation Common Stock20200318A47.3923.7516.0810.557.6713.2
CECECeco Environmental Corp20200318A159.5186.9773.0473.4213.9313.55
CEFSSaba Closed-End Funds ETF20200318ETF139.06104.8483.5872.621.2632.24
CEICamber Energy, Inc20200318A368.46250.74156.62161.2794.1289.47
CEIXCONSOL Energy Inc.20200318A51.0237.0813.619.0223.4818.06
CELCellcom Israel, Ltd.20200318A136.49125.8667.2971.8558.5754.01
CELCCelcuity Inc. Common Stock20200318A762.97460.69254.29265.89206.4194.8
CELHCelsius Holdings, Inc. Common Stock20200318A51.8678.0156.3858.4421.6419.57
CELPCypress Environmental Partners, L.P.20200318A285.09295.68210.62206.1685.0689.52
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200318ETF68.480.2650.1648.5730.131.69
CEMIChembio diagnostics, Inc.20200318A205.35141.07121.3116.3119.7724.76
CENTCentral Garden and Pet Co20200318A64.3444.5929.2530.815.3413.79
CENTACentral Garden & Pet Company20200318A55.3432.312.2114.3520.0917.95
CENXCentury Aluminum Co20200318A39.4646.68-21.287.5367.9739.23
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200318A170.07253.1384.31101.21168.82151.92
CEQPCrestwood Equity Partners LP20200318A103.378.8635.9345.1542.9433.71
CERCCerecor Inc.20200318A156.17232.7415.6333.32217.11199.42
CERNCerner Corp20200318A22.5816.8710.619.016.267.86
CERSCerus Corp20200318A36.8432.412.278.0330.1324.39
CETVCentral European Media Enterprises Ltd20200318A52.2339.3-20.29-8.2959.5947.59
CETXCEMTREX INC.20200318A371.53260.39212.17215.3348.2345.06
CEVACEVA Inc.20200318A100.95158.86134.95137.6823.9121.18
CEWWisdomTree Emerging Currency Strategy Fund20200318ETF69.9649.4741.3241.918.157.56
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200318ETF82.4559.9345.8450.2714.099.66
CEZVictoryShares Emerging Market Volatility Wtd ETF20200318ETF114.9490.9159.4764.9231.4425.98
CFCF Industries Holding, Inc.20200318A20.7916.258.7210.237.536.02
CFAVictoryShares US 500 Volatility Wtd ETF20200318ETF51.128.622.9614.25.6314.39
CFBCrossFirst Bankshares, Inc. Common Stock20200318A107.18121.5750.5255.2771.0666.31
CFBICommunity First Bancshares, Inc.20200318A1457.651166.641166.641166.6400
CFBKCentral Federal Corporation20200318A335.66580.68371.29564209.3916.68
CFFACF Finance Acquisition Corp. Class A Common Stock20200318A130.0775.5528.7628.7646.7946.79
CFFIC&F Financial Corp20200318A682.86634.32456.07531.92178.25102.4
CFFNCapitol Federal Financial, Inc.20200318A37.1824.545.397.5419.1517
CFGCitizens Financial Group, Inc.20200318A13.0610.030.673.899.356.14
CFMSConformis, Inc. Common Stock20200318A213.24654.97532.72561.34122.2593.63
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200318ETF25.8219.1419.618.18-0.470.96
CFRCullen/Frost Bankers Inc.20200318A41.9721.4411.2813.7210.167.72
CFRXContraFect Corporation20200318A169.58148.64105.81109.6342.8439.01
CFXColfax Corporation20200318A34.2716.937.939.999.016.95
CGThe Carlyle Group Inc. Common Stock20200318A17.9112.615.774.86.847.81
CGACHINA GREEN AGRICULTURE INC20200318A169.92116.8991.9690.2424.9326.65
CGBDTCG BDC, Inc. Common Stock20200318A43.8392.3339.9540.1152.3852.2
CGCCanopy Growth Corporation Common Shares20200318A21.9223.6415.1715.328.478.33
CGENCompugen Ltd20200318A66.4640.321.8114.6938.5125.63
CGIXCancer Genetics, Inc. Common Stock20200318A395.01390.12150.22176.4239.9213.72
CGNXCognex Corp20200318A36.0921.65.639.3415.9712.25
CGOCalamos Global Total Return Fund20200318A580.14491.62440406.3351.6285.29
CGWInvesco S&P Global Water Index ETF20200318ETF39.8781.1877.9678.213.222.98
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200318ETF23.6220.8914.9115.565.985.33
CHAPChaparral Energy, Inc.20200318A331.59467.76394.79411.3872.9756.38
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200318ETF28.7128.9213.6312.7915.2916.13
CHCIComstock Holding Companies, Inc. Class A20200318A1910.79733.38461.44461.44271.94271.94
CHCOCity Holding Co20200318A147.1563.3745.3949.6118.0513.65
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200318A115.9766.945.4851.3321.4215.57
CHDChurch & Dwight Co., Inc.20200318A29.7214.826.138.68.686.21
CHDNChurchill Downs Inc20200318A72.4826.8918.5819.148.37.71
CHEFThe Chef's Warehouse Inc20200318A109.2763.5529.7639.2233.6624.34
CHEKCheck-Cap Ltd.20200318A996.92706.64-189.69-14.86896.33721.5
CHEPAGFiQ U.S. Market Neutral Value Fund20200318ETF689.37179.15142.57143.5436.5835.61
CHFSCHF Solutions, Inc. Common Stock20200318A151.03161.3120.49126.3440.834.95
CHGGCHEGG, INC.20200318A30.5617.128.4211.158.75.97
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200318ETF198.65136.5130.89136.435.60.07
CHHChoice Hotels Intnl.20200318A46.6224.629.5413.1315.0811.45
CHICalamos Convertible Opportunities and Income Fund20200318A54.0763.625.4928.6338.1134.96
CHICGlobal X MSCI China Communication Services ETF20200318ETF714.75230.6223.26223.267.347.34
CHIEGlobal X MSCI China Energy ETF20200318ETF1273.02712.29712.29712.2900
CHIHGlobal X MSCI China Health Care ETF20200318ETF893.79630.14630.14630.1400
CHIIGlobal X MSCI China Industrials ETF20200318ETF1093.12593.04593.04593.0400
CHIKGlobal X MSCI China Information Technology ETF20200318ETF279.744.1736.5936.597.587.58
CHILGlobal X MSCI China Large-Cap 50 ETF20200318ETF880.57361.93452.01451.12-90.08-89.18
CHIMGlobal X MSCI China Materials ETF20200318ETF871.09438.02429.26429.268.768.76
CHIQGlobal X MSCI China Consumer Discretionary ETF20200318ETF124.8791.3367.9680.5523.3710.78
CHIRGlobal X MSCI China Real Estate ETF20200318ETF159.19134.56136.34136.32-1.77-1.76
CHISGlobal X MSCI China Consumer Staples ETF20200318ETF735.19325.93325.93325.9300
CHIUGlobal X MSCI China Utilities ETF20200318ETF735.86546.4546.4546.400
CHIXGlobal X MSCI China Financials ETF20200318ETF79.6826.0923.6324.132.461.96
CHKChesapeake Energy Corp.20200318A24.4262.1543.5650.7618.7111.5
CHKPCheck Point Software Technologies Ltd20200318A27.0320.657.0612.3113.598.34
CHMAChiasma, Inc. Common Stock20200318A78.0263.7127.8329.3935.8834.31
CHMGChemung Financial Corp20200318A953.14724.34721.09713.863.2610.48
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200318A77.9257.85-1.758.6259.649.23
CHNALoncar China BioPharma ETF20200318ETF189.83133.7595.8696.4337.8937.32
CHNGChange Healthcare Inc. Common Stock20200318A23.6216.340.911.0915.4215.24
CHNRChina Natural Resources, Inc.20200318A1227.351141.62953.31030.84188.32110.78
CHPMCHP Merger Corp. Class A Common Stock20200318A716.3368.6168.6168.6100
CHRACharah Solutions, Inc Common Stock20200318A482.35520.3142.04115.11378.26405.19
CHRSCoherus BioSciences, Inc.20200318A4021.059.7313.0211.328.03
CHRWC.H. Robinson Worldwide, Inc.20200318A21.9111.533.325.358.216.18
CHSChicos FAS, Inc.20200318A80.7555.7826.728.0429.0827.73
CHTRCharter Comm Inc Del CL A New20200318A28.6514.677.39.227.245.28
CHUYChuy's Holdings, Inc. Common Stock20200318A109.0851.2229.224.5122.0226.71
CHWCalamos Global Dynamic Income Fund20200318A110.7167.5324.9130.742.5236.72
CHWYChewy, Inc.20200318A38.9416.3419.8613.75-3.522.59
CHYCalamos Convertible and High Income Fund20200318A79.6990.950.7838.990.1752.05
CICIGNA Corporation20200318A41.0317.939.229.258.78.67
CIACitizens, Inc.20200318A196.11469.17384.33362.6784.84106.5
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200318ETF93.6178.8593.3882.56-14.53-3.71
CIDVictoryShares International High Div Volatility Wtd ETF20200318ETF80.0687.4963.8486.7223.650.77
CIDMCinedigm Corp.20200318A579.22648.43573.54453.9574.89194.48
CIENCiena Corporation20200318A30.9916.478.9511.667.524.81
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200318A411.25357.58259.63315.3197.9642.28
CIGIColliers International Group Inc. Subordinate Voting Shares20200318A71.3956.1636.6336.3619.5319.81
CIICCrescent Capital BDC, Inc. Common stock20200318A213.11107.38-420.71-420.71528.09528.09
CILVictoryShares International Volatility Wtd ETF20200318ETF80.1277.5379.6477.53-2.110
CIMChimera Investment Corp.20200318A36.7426.2413.7519.7712.496.48
CINFCincinnati Financial Corp20200318A59.926.8214.317.0112.529.81
CINRCINER RESOURCES LP20200318A641.91263.38246.64253.0916.7510.29
CIOCITY OFFICE REIT, INC.20200318A38.2432.7612.6914.1920.0718.58
CIRCIRCOR International, Inc20200318A156.5462.5440.1647.9822.3814.56
CITCIT Group Inc.20200318A31.6814.716.217.218.517.5
CIVBCivista Bancshares, Inc.20200318A473.33116.3674.6480.6541.7235.71
CIXComp X International Inc.20200318A888.53479.24422.17422.0157.0757.23
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200318ETF58.2640.5138.3138.412.22.1
CIZNCitizens Holding Co.20200318A409.99244.55-68.59-69.2313.14313.76
CJJDChina Jo-Jo Drugstores, Inc.20200318A157.659479.378.1914.715.81
CKHSeacor Holdings Inc.20200318A110.2144.6222.9825.1121.6419.52
CKPTCheckpoint Therapeutics, Inc. Common Stock20200318A342.18466.8164.73254.83402.07211.98
CKXCKX Lands, Inc.20200318A645.16362.26362.26362.2600
CLColgate-Palmolive Company20200318A15.3111.172.33.258.877.92
CLARClarus Corporation Common Stock20200318A141.8686.5554.4758.8332.0827.72
CLBCore Laboratories N.V.20200318A39.7533.2212.4615.8720.7617.35
CLBKColumbia Financial, Inc. Common Stock20200318A79.2839.2519.7421.0119.5118.24
CLBSCaladrius Biosciences, Inc. Common Stock20200318A689.2432.06403.27404.3328.7927.74
CLCTCollectors Universe20200318A208.2176.3456.5560.2819.7916.06
CLDBCORTLAND BNCP CRTLD OHIO20200318A1073.932078.252078.252078.2500
CLDRCloudera, Inc.20200318A20.7317.9913.0611.834.896.16
CLDTCHATHAM LODGING TRUST20200318A64.4664.7837.542.3227.4422.57
CLDXCelldex Therapeutics, Inc20200318A128.5136.450.1352.1986.2784.2
CLFCleveland-Cliffs Inc.20200318A30.2226.4314.2518.3412.188.09
CLFDClearfield, Inc.20200318A594.81159.85120.02128.9539.8430.91
CLGXCorelogic, Inc.20200318A36.917.768.068.739.699.03
CLHClean Harbors, Inc20200318A73.9925.336.4312.2518.913.08
CLIMack-Cali Realty Corp.20200318A31.6116.084.814.6211.2711.46
CLIRClearSign Technologies Corporation Common Stock20200318A750.18565.7269.49219.29296.21346.41
CLIXProShares Long Online/Short Stores ETF20200318ETF78.93129.37139.94132.98-10.57-3.61
CLMTCalumet Specialty Products Partners, L.P.20200318A177.3180.3479.9790.59100.3689.74
CLNCColony Credit Real Estate, Inc.20200318A131.0540.5513.0515.2627.5125.3
CLNEClean Energy Fuels Corp.20200318A85.55107.1519.2444.7387.962.41
CLNYColony Capital, Inc. Class A Common Stock20200318A61.7745.0722.8225.722.2419.37
CLOUGlobal X Cloud Computing ETF20200318ETF58.5161.8346.8252.715.019.13
CLPRClipper Realty Inc. Common Stock20200318A342.93202.3774.72101.73127.65100.64
CLPSCLPS Incorporation Common Stock20200318A563.81454.22417.26421.2236.9633
CLPTClearPoint Neuro, Inc. Common Stock20200318A426.69313.93234.1238.8779.8375.07
CLRCONTINENTAL RESOURCES INC.20200318A20.4716.8-0.23.281713.52
CLRBCellectar Biosciences INC NEW20200318A266.81228.73172.76193.4155.9635.31
CLRGIQ Chaikin U.S. Large Cap ETF20200318ETF68.6153.0553.5853.49-0.53-0.44
CLROClearOne, Inc. (DE) Common Stock20200318A885.34752.92704.37704.4748.5548.45
CLSCelestica, Inc.20200318A61.4836.35-7.13.6743.4632.68
CLSDClearside Biomedical, Inc. Common Stock20200318A262.51260.04180.41181.0479.6379
CLSKCLEANSPARK INC20200318A428.08345.22162.94162.94182.28182.28
CLSNCelsion Corporation20200318A311.38320.91190.21188.52130.7132.39
CLTLInvesco Treasury Collateral ETF20200318ETF20.3923.2719.7719.873.53.41
CLUBTown Sports International Holdings, Inc.20200318A486.72273.11220.63225.0152.4848.11
CLVSClovis Oncology, Inc.20200318A35.627.969.839.8318.1418.13
CLWClearwater Paper Corporation20200318A119.1662.520.727.6341.7934.87
CLWTEuro Tech Holdings Co Ltd. New20200318A534.78332.29284.48284.4847.8147.81
CLXClorox Company20200318A25.5513.583.296.5810.287
CLXTCalyxt, Inc. Common Stock20200318A262.18122.8580.0783.3542.7839.5
CMCanadian Imperial Bank of Commerce20200318A11.488.17-1.742.189.925.99
CMAComerica Incorporated20200318A33.9216.287.789.538.516.75
CMBMCambium Networks Corporation Ordinary Shares20200318A947468419.35410.0648.6657.94
CMBSiShares CMBS ETF20200318ETF46.445.144.3644.340.740.75
CMCCommercial Metals Company20200318A20.3314.353.515.6210.878.75
CMCLCaledonia Mining Corporation Plc20200318A371.81301.14206.13203.895.0297.35
CMCOColumbus McKinnon Corp/NY20200318A150.5264.679.0121.155.6643.57
CMCSAComcast Corp20200318A6.049.917.836.612.083.3
CMCTCIM Commercial Trust Corp.20200318A219.46129.8793.6495.2836.2334.6
CMDCantel Medical Corporation20200318A78.6848.9625.1529.6723.819.29
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200318ETF86.2429.4413.3914.4716.0514.97
CMECME Group Inc.20200318A25.0811.422.474.038.947.39
CMFiShares California Muni Bond ETF20200318ETF33.2737.135.6835.251.481.85
CMGChipotle Mexican Grill, Inc.20200318A46.421.0911.0813.719.717.09
CMICummins Inc.20200318A33.4715.896.748.149.157.75
CMLSCumulus Media Inc. Class A Common Stock20200318A322.03130.7877.3386.5153.4544.27
CMOCapstead Mortgage Corp.20200318A52.8541.769.9320.731.8421.07
CMPCompass Minerals International, Inc.20200318A80.2930.4114.4819.0215.9311.39
CMRECostamare Inc.20200318A56.47157.65121.01100.3836.6457.46
CMRXChimerix, Inc.20200318A102.32123.266.3377.3356.8745.88
CMSCMS Energy Corporation20200318A23.3612.6756.227.676.46
CMTCore Molding Technologies, Inc.20200318A712.69769.07654.94649.04114.13120.03
CMTLComtech Telecommunications20200318A90.4962.2211.815.3450.4246.88
CNXtrackers MSCI All China Equity ETF20200318ETF75.2932.6522.1326.1210.526.54
CNACNA Financial Corporation20200318A45.523.378.5310.9314.8412.44
CNATConatus Pharmaceuticals Inc.20200318A448.67299.29272.59228.9326.770.36
CNBKACentury Bancorp Inc/Mass20200318A232.88167.07118.19154.2848.8812.79
CNBSAmplify Seymour Cannabis ETF20200318ETF121.62163.0287.36167.1675.66-4.13
CNCCentene Corporation20200318A20.4213.456.637.846.825.62
CNCEConcert Pharmaceuticals, Inc.20200318A163.04105.4148.3573.6257.0631.8
CNCRLoncar Cancer Immunotherapy ETF20200318ETF168.22138.6115123.0623.615.54
CNDTConduent Incorporated Common Stock20200318A64.2851.4215.7719.2235.6532.23
CNETChinaNet Online Holdings Inc.20200318A514.05323.6697.22105.8226.44217.86
CNFRConifer Holdings, Inc20200318A1272.981067.73-686.25-60.871753.981128.6
CNHICNH INDUSTRIAL N.V.20200318A20.6116.9567.7110.979.25
CNICanadian National Railway20200318A17.1211.593.965.427.636.17
CNKCinemark Holdings, Inc.20200318A23.1427.317.1210.8720.216.45
CNMDCONMED Corporation20200318A73.5333.3317.6322.4615.710.87
CNNBCINCINNATI BANCORP20200318A1100.22274.7-21.69172.55296.38102.15
CNNECannae Holdings, Inc. Common Stock20200318A69.7528.4717.6720.9310.777.33
CNOCNO Financial Group, Inc.20200318A25.8714.40.483.9613.9310.45
CNOBCenter Bancorp Inc20200318A70.6234.169.4413.9824.7220.18
CNPCenterPoint Energy, Inc.20200318A11.2821.922.973.2919.0318.7
CNQCanadian Natural Resources Limited20200318A16.7118.13-1.64-0.6119.7818.75
CNRCornerstone Building Brands, Inc.20200318A63.2141.3819.3826.872214.52
CNRGSPDR S&P Kensho Clean Power ETF20200318ETF102.43173.67155.51155.9618.1617.71
CNSCohen & Steers Inc.20200318A97.6441.0917.0322.8924.0718.2
CNSLConsolidated Communications Holdings, Inc.20200318A55.5734.112.2614.0721.8620.06
CNSPCNS Pharmaceuticals, Inc. Common Stock20200318A594.14532.87442.71449.7390.1683.14
CNTGCentogene N.V. Common Shares20200318A488.75365.93216.38269.18149.5696.75
CNTYCentury Casinos Inc20200318A139.05129.2141.0210.9388.19118.28
CNXCNX Resources Corporation20200318A37.0120.965.765.6915.215.28
CNXMCNX Midstream Partners LP20200318A41.2942.3317.4220.3724.9422.01
CNXNPC Connection Inc20200318A332.33103.3359.0664.7444.2738.58
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200318ETF66.9950.4346.9546.53.483.93
CNYAiShares MSCI China A ETF20200318ETF60.6318.048.4812.469.555.58
COGlobal Cord Blood Corporation20200318A102.8194.2741.794852.4846.27
COCPCocrystal Pharma, Inc. Common Stock20200318A192.03238.93178.39181.7760.5457.16
CODACoda Octopus Group, Inc. Common stock20200318A195.42135.8997.57101.7338.3134.16
CODICompass Diversified Holdings Shares of Beneficial Interest20200318A76.9557.0626.830.4430.2626.62
CODXCo-Diagnostics, Inc. Common Stock20200318A60.1453.2934.6740.418.6212.9
COFCapital One Financial20200318A21.3113.241.746.0511.57.2
COFSCHOICEONE FINANCIAL20200318A2335.752110.122025.052025.0585.0785.07
COGCabot Oil & Gas Corp.20200318A12.099.35-1.81-2.1511.1611.5
COHNCohen & Company Inc20200318A636.96447.87348.73348.7799.1499.1
COHRCoherent Inc20200318A66.7329.9810.4513.4119.5316.57
COHUCohu Inc20200318A95.945.9127.6131.4518.0914.25
COLBColumbia Banking Systems Inc20200318A45.0625.2710.1213.0515.1512.22
COLDAmericold Realty Trust20200318A38.0918.699.8710.048.838.65
COLLCollegium Pharmaceutical, Inc. Common Stock20200318A65.8531.632.4411.1629.1920.47
COLMColumbia Sportswear Co20200318A46.5720.610.3711.6210.238.98
COMDirexion Auspice Broad Commodity Strategy ETF20200318ETF121.4758.26-20.598.7378.8449.53
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200318ETF87.3550.3847.1245.923.264.45
COMMCommScope Holding Company, Inc.20200318A22.0514.414.739.329.685.09
COMTiShares Commodities Select Strategy ETF20200318ETF63.2525.3829.1923.8-3.811.58
CONECyrusOne Inc Common Stock20200318A36.9536.58-60.49-40.1197.0776.68
CONNConn's Inc.20200318A43.1730.834.349.2826.4921.55
COOThe Cooper Companies, Inc.20200318A72.1229.2216.417.9812.6811.19
COOPMr. Cooper Group Inc. Common Stock20200318A72.8543.022.42-1.3140.644.32
COPConocoPhillips20200318A11.2312.961.285.5711.687.39
COPXGlobal X Copper Miners ETF (NEW)20200318ETF172.0562.5656.8659.655.692.91
CORCoresite Realty Corporation20200318A58.5725.469.0911.8216.3713.64
CORECore Mark Holding Co., Inc.20200318A86.6963.9820.9422.6243.0441.35
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200318ETF136.02164.14149.4615914.685.14
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200318A106.8258.0634.8139.4423.2518.62
CORTCorcept Therapeutics Inc.20200318A36.1127.5215.1910.2812.3317.24
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200318A142.82133.77104.07106.9129.726.86
COSTCostco Wholesale Corp20200318A20.779.785.175.874.613.91
COTYCOTY INC20200318A27.3625.16-11.822.2236.9622.94
COUPCoupa Software Incorporated20200318A48.8919.98.4210.6511.489.26
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200318ETN93.5139.4117.3916.2222.0223.18
COWNCowen Inc. Class A Common Stock20200318A67.0836.474.0513.2132.4323.26
COWZPacer US Cash Cows 100 ETF20200318ETF58.0536.1133.0235.183.090.93
CPCanadian Pacific Railway20200318A33.3518.044.788.1813.239.86
CPACopa Holdings, S.A.20200318A92.375225.5429.1326.5322.93
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200318A1695.99532.91532.91532.9100
CPAHCounterpath Corp20200318A215.19129.0282.576.5146.5152.5
CPBCampbell Soup Company20200318A17.261214.1313.74-2.13-1.74
CPECallon Petroleum Company20200318A15.545.6728.4931.8117.2213.97
CPFCentral Pacific Financial Corporation20200318A72.0732.9318.1721.4414.7611.49
CPGCRESCENT POINT ENERGY CORP.20200318A70.84133.8377.3777.8656.4555.96
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200318A954.87555.17222.55222.54332.62332.63
CPHIChina Pharma Holdings, Inc.20200318A115.66147.64122.87128.5624.7719.08
CPICPI Inflation Hedged ETF20200318ETF58.267.49-2.28-14.5269.7782.01
CPIXCumberland Pharmaceuticals Inc20200318A688.78351.42233.64233.64117.78117.78
CPKChesapeake Utilities20200318A237.1987.8277.780.679.276.3
CPLGCorePoint Lodging Inc. Common Stock20200318A76.2357.1722.7332.9434.4924.27
CPLPCapital Product Partners L.P.20200318A140.25110.7288.7982.9421.9227.78
CPRICapri Holdings Limited20200318A21.2512.84.924.027.888.78
CPRTCopart Inc20200318A21.3611.295.885.445.415.85
CPRXCatalyst Pharmaceutical Inc.20200318A48.3839.818.7710.1631.0429.65
CPSCooper-Standard Automotive Inc.20200318A143.6654.5218.762735.7527.51
CPSHCPS Technologies Corp. Common Stock20200318A1501970.99853.87853.87117.12117.12
CPSIComputer Programs & Systems In20200318A213.4278.1540.0953.4138.0624.73
CPSSConsumer Portfolio Services20200318A2092.291816.172004.811872.12-188.63-55.95
CPTCamden Property Trust20200318A41.3817.37.069.1510.248.15
CPTACapitala Finance Corp.20200318A117.19105.2962.5364.5142.7540.78
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200318A359.22305.14237.53257.767.6147.44
CQPCheniere Energy Partners, LP20200318A90.7556.313.5711.4142.7344.89
CQQQInvesco China Technology ETF20200318ETF66.9710788.0187.9918.9919.01
CRCrane Company20200318A54.3225.2515.9417.699.317.59
CRAICRA International, Inc.20200318A351.74144.6863.9167.3580.7777.33
CRAKVanEck Vectors Oil Refiners ETF20200318ETF148.6894.524.7938.2969.7156.21
CRBNiShares MSCI ACWI Low Carbon Target ETF20200318ETF58.8640.1222.9820.2717.1419.86
CRBPCorbus Pharmaceuticals Holdings, Inc.20200318A61.1341.075.0413.0836.0328
CRCCalifornia Resources Corporation20200318A51.5842.1623.1619.719.0122.48
CRDACrawford & Company Class A20200318A110.6470.4552.9753.0417.4817.42
CRDBCrawford & Company Class B20200318A240.85108.5237.3240.5271.268
CREECree Inc20200318A38.8714.173.94610.238.17
CREGChina Recycling Energy Corporation Common Stock20200318A359.86321.24239.22291.0682.0130.17
CREXCREATIVE REALITIES, INC.20200318A1930.58805.67650.46658.85155.2146.81
CRHMCRH Medical Corporation20200318A200.89171.0670.41111.18100.6559.88
CRICarter's Inc.20200318A50.2826.9314.7816.1412.1510.8
CRISCuris Inc20200318A458.69354.33196.95203.57157.37150.76
CRKComstock Resources, Inc.20200318A94.3992.5544.5346.2348.0246.32
CRLCharles River Laboratories International, Inc.20200318A48.8424.2916.7818.237.516.06
CRMsalesforce.com, inc.20200318A14.318.3402.898.355.46
CRMDCorMedix Inc.20200318A144.06160.0959.5863.59100.5196.5
CRMTAmerica's Car Mart Inc20200318A202.2985.2444.4162.8740.5222.06
CRNCCerence Inc. Common Stock20200318A116.3151.4622.1726.1429.325.32
CRNTCeragon Networks Ltd20200318A161.41129.3499.69103.629.6525.74
CRNXCrinetics Pharmaceuticals, Inc.20200318A499.57182.43269.95157.87-87.5224.56
CRONCronos Group Inc. Common Share20200318A24.4133.236.566.126.6827.17
CROPIQ Global Agribusiness Small Cap ETF20200318ETF87.923.3223.3223.3200
CROXCrocs, Inc.20200318A39.5924.690.112.4924.5722.2
CRSCarpenter Technology Corp20200318A67.163016.1920.0513.819.95
CRSACrescent Acquisition Corp Class A Common Stock20200318A17052.9143.6845.99.237.01
CRSPCRISPR Therapeutics AG20200318A57.7239.6712.8715.0826.824.58
CRTCross Timbers Royalty Trust20200318A308.53163.41137.81137.825.6125.62
CRTXCortexyme, Inc. Common Stock20200318A374.88150.4888.76112.2861.7338.21
CRUSCirrus Logic Inc20200318A57.7330.4314.5319.8915.910.54
CRVSCorvus Pharmaceuticals, Inc.20200318A207.67105.285.188.6320.1116.57
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200318A35.517.698.7612.018.945.68
CRWSCrown Crafts Inc20200318A357.69466.6497.2599.08369.39367.56
CRYCryoLife, Inc.20200318A110.5946.523.5427.4722.9619.03
CSAVictoryShares US Small Cap Volatility Wtd ETF20200318ETF141203.11116.25116.8586.8686.25
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200318ETF187.49139.63116.3128.5523.3311.08
CSBRChampions Oncology, Inc.20200318A289.58178.36160.75159.5817.6118.78
CSCOCisco Systems Inc20200318A4.467.174.583.642.593.53
CSDInvesco S&P Spin-Off ETF20200318ETF428.46370.4356.44361.1313.969.27
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200318ETF41.114.3860.8814.21-46.50.17
CSFLCenterState Bank Corporation Common Stock20200318A59.231.5916.920.2914.6911.29
CSGSCSG Systems International20200318A65.9637.7417.0619.5220.6818.22
CSIICardiovascular Systems, Inc.20200318A82.5629.9215.3415.1114.5814.81
CSIQCanadian Solar, Inc.20200318A33.0718.796.417.8612.3810.93
CSLCarlisle Companies, Inc.20200318A49.5318.888.619.3610.269.52
CSLTCASTLIGHT HEALTH, INC.20200318A80.8456.9727.7127.9129.2729.06
CSMProShares Large Cap Core Plus20200318ETF55.8250.0847.6247.812.452.27
CSMLIQ Chaikin U.S. Small Cap ETF20200318ETF127.05167.55177.63204.16-10.08-36.61
CSODCornerstone OnDemand, Inc.20200318A44.4926.478.7711.2317.715.24
CSPICSP Inc.20200318A1195.021252.751006.91152.27245.85100.48
CSPRCasper Sleep Inc.20200318A163.93110.9787.83107.5623.143.41
CSQCalamos Strategic Total Return Fund20200318A91.33101.0159.6254.2641.3946.75
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200318A492.29236.06145.41147.9390.6588.13
CSTECaesarstone Ltd.20200318A110.0754.4425.1334.9729.3219.47
CSTLCastle Biosciences, Inc. Common Stock20200318A303.85113.6778.1288.4535.5525.22
CSTMConstellium SE Class A Ordinary shares20200318A39.425.396.967.7218.4317.67
CSTRCapStar Financial Holdings, Inc20200318A104.5568.2526.6929.8341.5638.42
CSUCapital Senior Living20200318A287.01311.746391.37248.74220.37
CSVCarriage Services, Inc.20200318A113.2668.326.0431.8542.2536.45
CSWCCapital Southwest Corp20200318A58.1939.1435.3934.313.754.83
CSWICSW Industrials, Inc20200318A116.8140.622.4325.3518.1715.25
CSXCSX Corporation20200318A13.748.926.766.862.162.06
CTASCintas Corp20200318A46.5617.237.428.189.578.84
CTBCooper Tire & Rubber Co.20200318A75.6834.9718.1819.8716.7915.1
CTBICommunity Trust Bancorp Inc20200318A181.7676.1854.7758.6621.4117.51
CTEKCynergisTek, Inc.20200318A370.28201.886.5112.49195.37189.39
CTGComputer Task Group, Inc.20200318A386.47125.6674.4179.8451.2645.82
CTHRCharles & Colvard Ltd20200318A219.19163.9699.999.9264.0664.04
CTIBYunhong CTI Ltd. Common Stock20200318A1162.61895.71930.32930.32-34.61-34.61
CTICCTI BioPharma Corp. (DE) Common Stock20200318A305.35261.5132.57138.88128.93122.62
CTLCenturyLink, Inc.20200318A12.5912.755.98.356.854.42
CTLTCATALENT, INC.20200318A57.2726.8611.9414.1614.9212.71
CTMXCytomX Therapeutics, Inc.20200318A119.1866.5923.5838.5443.0128.05
CTOConsolidated-Tomoka Land Co.20200318A74.4659.7622.9927.7736.7631.99
CTRAContura Energy, Inc. Common Stock20200318A248.77127.0977.1587.2349.9439.86
CTRCCentric Brands Inc. Common Stock20200318A944.53315.2181.71210.98133.49104.23
CTRECARTRUST REIT, INC.20200318A34.4625.965.1510.5720.8115.39
CTRMCastor Maritime Inc. Common Stock20200318A279.35304.93255.71257.6549.2247.28
CTRNCiti Trends, Inc.20200318A173.6192.8420.7429.6572.0963.19
CTSCTS Corporation20200318A81.8944.8627.4529.3817.4115.49
CTSHCognizant Technology Solutions20200318A16.49.442.193.767.255.68
CTSOCytosorbents Corp.20200318A58.634.767.28.1527.5626.65
CTTCATCHMARK TIMBER TRUST, INC.20200318A61.4335.1412.3714.7122.7720.45
CTVACorteva, Inc. Common Stock20200318A35.0919.438.5510.0810.889.37
CTXRCitius Pharmaceuticals Inc. Common20200318A185.94157.6786.4783.1371.274.54
CTXSCitrix Systems Inc20200318A28.4314.8610.149.634.715.22
CUBCubic Corporation20200318A63.331.2115.9711.915.2419.31
CUBAHerzfeld Caribbean Basin Fund20200318A231.42259.0284.6256.93174.4202.08
CUBECubeSmart20200318A20.9210.562.115.498.465.08
CUBICUSTOMERS BANCORP INC20200318A91.646.7514.0515.9632.7130.8
CUECue Biopharma, Inc.20200318A155.1275.7829.4432.8446.3442.94
CUICUI Global, Inc.20200318A796.5805.18708.45812.6596.73-7.47
CULPCulp, Inc.20200318A182.3958.6450.5253.628.135.02
CUOContinental Materials Corporation20200318A560.4152.2243.5380.91108.6971.31
CUREDirexion Daily Healthcare Bull 3X Shares20200318ETF54.2339.559.276.9930.2832.56
CUROCURO Group Holdings Corp.20200318A91.9482.4856.4960.7525.9921.73
CUTInvesco MSCI Global Timber ETF20200318ETF108.3871.1155.4457.815.6813.31
CUTRCutera, Inc.20200318A143.7686.2326.4832.6459.7553.59
CUZCousins Properties Inc.20200318A35.3613.175.096.678.086.53
CVACovanta Holding Corporation20200318A18.9611.980.742.3611.239.62
CVBFCVB Financial Corp20200318A22.9217.821.433.7316.3914.09
CVCOCavco Industries Inc.20200318A175.4176.5157.255819.0818.45
CVCYCentral Valley Community Bancorp20200318A410.67141.34132.14115.489.225.86
CVECenovus Energy Inc.20200318A64.4753.8320.6533.8233.1519.84
CVEOCIVEO CORPORATION20200318A306.89144.67100.49109.444.1835.26
CVETCovetrus, Inc. Common Stock20200318A60.14113.517.5382.51105.9931.01
CVGICommercial Vehicle Group, Inc.20200318A94.5855.582023.1935.5732.39
CVGWCalavo Growers Inc20200318A72.8630.0511.2513.0318.817.01
CVICVR ENERGY, INC.20200318A60.5535.929.6812.1326.2423.79
CVIACovia Holdings Corporation Common Stock20200318A105.97484.93129.91134.75355.03350.19
CVLTCommault Systems, Inc.20200318A57.1446.4824.2825.3222.2121.17
CVLYCodorus Valley Bancorp Inc20200318A534.18175.66108.21136.2967.4639.38
CVMCel-Sci Corporation20200318A120.8586.3740.4651.7245.934.65
CVNACarvana Co.20200318A54.6127.289.8614.117.4213.18
CVRChicago Rivet & Machine Co.20200318A1028.72376.08-125.54-125.54501.62501.62
CVSCVS HEALTH CORPORATION20200318A12.617.71.112.976.594.73
CVTICovenant Transportation Group, Inc.20200318A112.1754.9217.7618.937.1636.02
CVUCPI Aerostructures, Inc.20200318A139.39125.3385.9782.9139.3642.42
CVVCVD Equipment Corp.20200318A512.47340.74-91.3-91.3432.03432.03
CVXChevron Corporation20200318A12.367.614.393.893.223.72
CVYInvesco Zacks Multi-Asset Income ETF20200318ETF332.52220.9192.61192.5428.2928.36
CWCurtiss-Wright Corp.20200318A47.8219.586.989.4712.6110.11
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200318ETF32.0599.0695.9897.463.241.64
CWBCCommunity West BanCshares20200318A575.23453.86461.44462.13-7.58-8.27
CWBRCohBar, Inc. Common Stock20200318A483.97327.54285.57285.2141.9742.33
CWCOConsolidated Water Co Inc20200318A185.6772.4961.9164.5210.577.96
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200318ETF134.3794.1384.6794.949.47-0.81
CWENClearway Energy, Inc. Class C Common Stock20200318A47.7222.832.545.9820.2916.87
CWENAClearway Energy, Inc. Class A Common Stock20200318A67.4750.2319.8526.9830.3823.47
CWHCamping World Holdings, Inc.20200318A35.930.73-6.183.7136.9127.02
CWISPDR MSCI ACWI ex-US ETF20200318ETF47.2825.8120.7121.695.14.11
CWKCushman & Wakefield plc Ordinary Shares20200318A64.5232.5820.320.7712.2811.82
CWSAdvisorShares Focused Equity ETF20200318ETF236.7578.6382.7481.65-4.11-3.02
CWSTCasella Waste Systems Inc20200318A57.2223.3513.9514.489.48.88
CWTCalifornia Water Service20200318A72.4227.799.1513.2218.6414.58
CXDCChina XD Plastics Company Limited20200318A335.17284.33106.76102.65177.57181.68
CXOCONCHO RESOURCES INC.20200318A34.4217.310.057.837.259.48
CXPCOLUMBIA PROPERTY TRUST, INC.20200318A35.8414.865.917.988.966.89
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200318ETF48.3930.537.8812.0222.6518.52
CXWCoreCivic, Inc.20200318A28.3318.156.597.1511.5610.99
CYCypress Semiconductor20200318A6.346.7621.224.765.54
CYANCyanotech Corp20200318A1083.58951.17939.27873.0911.978.09
CYBWisdomTree Chinese Yuan Strategy Fund20200318ETF144.147.8438.8439.358.998.49
CYBECyberoptics Corp20200318A192114.8667.1588.2647.7126.6
CYBRCyberArk Software Ltd.20200318A61.338.759.3912.6829.3626.07
CYCCCyclacel Pharmaceuticals, Inc20200318A516.15339.14249.54218.3589.6120.79
CYCNCyclerion Therapeutics, Inc. Common Stock20200318A180.75108.9375.3269.7233.6139.21
CYDChina Yuchai International Ltd.20200318A98.4469.6125.7644.0343.8525.58
CYHCommunity Health Systems, Inc.20200318A48.2458.8436.5837.3622.2621.51
CYRNCYREN Ltd.20200318A2154.682298.392136.632141.88161.75156.51
CYRXCryoPort, Inc. Common Stock20200318A84.246.519.0213.0537.4933.47
CYTKCytokinetics Inc.20200318A70.2538.0320.7525.9617.2712.06
CZAInvesco Zacks Mid-Cap ETF20200318ETF286.93212.62193.26193.1119.3619.51
CZNCCitizens & Northern Corporation20200318A524.13236.17192.36186.6143.8149.56
CZRCaesars Entertainment Corporation20200318A37.0629.0910.4115.5118.6913.57
CZWICitizens Community Bancorp, Inc.20200318A997.63234.03151.13152.4582.8981.58
CZZCosan Limited20200318A52.5720.9513.0616.747.94.22
DDominion Energy, Inc Common Stock20200318A21.7519.9911.3513.138.646.86
DACDanaos Corporation20200318A218.45105.7771.9481.9633.8323.82
DAIOData I/O Corp20200318A1885.32653.63577.55577.5576.0776.07
DAKTDaktronics Inc20200318A102.0766.7355.6959.4811.047.26
DALDelta Air Lines, Inc.20200318A10.978.36-4.08-2.3112.4510.68
DALIFirst Trust DorseyWright DALI 1 ETF20200318ETF95.5489.3988.4288.420.960.96
DALTAnfield Capital Diversified Alternatives ETF20200318ETF117.0180.734.727.776.0353.03
DANDana Incorporated20200318A34.6322.0718.5612.773.519.3
DARDARLING INGREDIENTS INC.20200318A40.1820.695.78.8814.9911.81
DAREDare Bioscience, Inc. Common Stock20200318A252.57203.3544.5746.7158.78156.65
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200318ETF76.1961.7157.6560.214.061.5
DAXGlobal X Funds Global X DAX Germany ETF20200318ETF125.57120.39114.52115.955.874.44
DBDeutsche Bank Aktiengesellschaft20200318A18.317.552.133.9215.4213.64
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200318ETF50.8846.8949.2946.9-2.4-0.01
DBDDiebold Nixdorf Incorporated20200318A38.1726.2912.144.9214.1521.26
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200318ETF25.3815.8413.9714.381.881.46
DBEHiM DBi Hedge Strategy ETF20200318ETF88.79
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200318ETF135.899.0292.6291.646.47.38
DBEUXtrackers MSCI Europe Hedged Equity ETF20200318ETF33.9130.0923.2426.466.853.63
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200318ETF49.2126.7129.3623.57-2.653.14
DBGRXtrackers MSCI Germany Hedged Equity ETF20200318ETF117.7472.0968.969.793.192.3
DBIDesigner Brands Inc.20200318A39.0429.6-6.158.5835.7521.02
DBJPXtrackers MSCI Japan Hedged Equity ETF20200318ETF74.4732.5924.6924.257.98.34
DBLVAdvisorShares DoubleLine Value Equity ETF20200318ETF147.2162.7831.9545.8930.8316.88
DBMFiM DBi Managed Futures Strategy ETF20200318ETF113.7776.1776.5876.17-0.410
DBVTDBV Technologies S.A.20200318A54.649.1813.5121.8435.6727.34
DBXDropbox, Inc. Class A20200318A19.9111.955.958.0563.9
DCARDropCar, Inc. Common Stock20200318A642.77343.22156.73178.08186.5165.14
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200318ETN101.7630.6636.5236.54-5.86-5.88
DCIDonaldson Company, Inc.20200318A43.9822.9811.7513.711.239.28
DCODucommun Incorporated20200318A122.8455.9416.1821.139.7734.83
DCOMDime Community Bancshares20200318A93.4774.5221.7521.8152.7752.71
DCPDCP Midstream, LP20200318A68.858.2743.1342.2115.1816.12
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200318A87.0534.4917.2920.2117.214.28
DDDuPont de Nemours, Inc. Common Stock20200318A19.8210.363.625.616.744.75
DDD3D Systems Corp20200318A34.2523.35-1.152.4124.520.96
DDGProshares Short Oil & Gas20200318ETF151144.38107.81108.3536.5736.03
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200318ETF44.1226.130.9922.95-4.893.16
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200318ETF105.6797.6885.2170.3212.4627.36
DDMProShares Ultra Dow3020200318ETF2613.545.637.597.915.95
DDOGDatadog, Inc. Class A Common Stock20200318A46.1456.4245.5146.4210.9110
DDSDillards Inc.20200318A146.5363.9630.2236.9933.7326.97
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200318ETF80.3134.848.9328.09-14.146.71
DEDeere & Company20200318A29.2917.544.7810.5312.787.01
DEAEasterly Government Properties, Inc.20200318A47.7530.4313.5915.9916.8414.43
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200318A93.7153.9816.9139.0437.0714.94
DECKDeckers Outdoor Corp20200318A65.7528.7214.6919.1114.029.61
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200318ETF144.3494.1380.8988.7113.245.42
DEFInvesco Defensive Equity ETF20200318ETF297293.94285.48277.448.4616.5
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200318ETF87.2443.7723.6821.9720.0921.8
DEIDouglas Emmett, Inc.20200318A35.8413.752.825.6310.958.14
DELLDell Technologies Inc.20200318A29.9115.161.345.7213.839.45
DEMWisdomTree Emerging Markets High Dividend Fund20200318ETF22.6110.918.818.142.092.76
DENNDENNY'S CORP20200318A38.2933.08-5.892.1238.9730.98
DESWisdomTree U.S. SmallCap Dividend Fund20200318ETF74.3467.8639.8239.9828.0427.88
DESPDespegar.com, Corp.20200318A60.8532.582.3217.4530.2615.14
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200318ETN293.35156.76155.53164.111.23-7.35
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200318ETF111.43120.22115.84115.674.384.55
DEWWisdomTree Global High Dividend Fund20200318ETF77.4378.5560.8261.7817.7316.77
DFEWisdomTree Europe SmallCap Dividend Fund20200318ETF42.442216.6719.35.332.7
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200318ETF108.09108.188.0392.3620.0715.75
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200318ETF130.9275.1770.0568.885.116.29
DFFNDIFFUSION PHARMACEUTICALS INC20200318A311.09244.74167.86177.1976.8967.56
DFINDonnelley Financial Solutions, Inc.20200318A69.7952.0226.527.8425.5224.18
DFJWisdomTree Japan SmallCap Dividend Fund20200318ETF37.4121.977.7911.5614.1710.4
DFNDReality Shares DIVCON Dividend Defender ETF20200318ETF228.1779.4374.9374.934.54.5
DFNLDavis Select Financial ETF20200318ETF106.696557.8658.547.156.47
DFSDiscover Financial Services20200318A20.3313.335.136.568.26.77
DGDollar General Corp.20200318A25.4312.886.78.436.184.45
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200318ETN57.8691.1882.0279.849.1611.34
DGICADonegal Group Inc20200318A597.18184.7166.84167.5717.8717.13
DGICBDonegal Group Inc20200318A3374.4949.3249.3249.3200
DGIIDigi International Inc20200318A102.9367.3219.4922.0347.8445.3
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200318ETF57.4633.8522.6833.6711.170.18
DGLYDigital Ally, Inc. Common Stock20200318A241.12249.71173.38171.4276.3278.29
DGPDB Gold Double Long ETN due February 15, 203820200318ETN145.299.4681.0981.1218.3718.33
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200318ETF155.6888.9680.9686.6982.26
DGROiShares Core Dividend Growth ETF20200318ETF24.8716.0214.2314.751.791.27
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200318ETF186.5695.6186.2689.49.356.22
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200318ETF41.0829.8728.1428.051.741.83
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200318ETF45.5126.4723.4422.583.023.89
DGTSPDR Global Dow ETF (based on The Global Dow)20200318ETF102.0866.9652.0454.2414.9212.72
DGXQuest Diagnostics Inc.20200318A26.9711.615.847.395.774.22
DGZDB Gold Short ETN due February 15, 203820200318ETN157.9374.4648.450.6126.0623.85
DHID.R. Horton Inc.20200318A16.689.964.35.645.664.33
DHILDiamond Hill Investment Group20200318A227.36139.72117.7312921.369.07
DHRDanaher Corporation20200318A28.1114.632.473.8512.1510.78
DHSWisdomTree U.S. High Dividend Fund20200318ETF55.6326.5524.6126.151.940.41
DHTDHT HOLDINGS, INC.20200318A23.4421.820.375.1121.4216.74
DHXDHI Group, Inc.20200318A77.2958.3122.9825.7135.3332.6
DIASPDR Dow Jones Industrial Average ETF Trust20200318ETF5.7965.4964.7964.620.710.92
DIALColumbia Diversified Fixed Income Allocation ETF20200318ETF126.87106.7795.91104.4910.862.28
DIETDefiance Next Gen Food and Agriculture ETF20200318ETF128.2291.5367.8391.5323.70
DIGProShares Ultra Oil & Gas20200318ETF41.7832.0625.4325.276.626.79
DIMWisdomTree International MidCap Dividend Fund20200318ETF32.8726.3510.5115.2115.8411.14
DINDine Brands Global, Inc.20200318A95.142.1415.0923.9427.0518.27
DINTDavis Select International ETF20200318ETF111.9458.5838.8649.7419.739.29
DIODDiodes Inc20200318A76.330.2318.3618.6511.8711.58
DISThe Walt Disney Company20200318A5.955.621.981.573.634.04
DISCADiscovery, Inc. Series A Common Stock20200318A15.8411.532.754.288.797.26
DISCBDiscovery, Inc. Series B Common Stock20200318A
DISCKDiscovery, Inc. Series C Common Stock20200318A27.7414.144.355.579.798.57
DISHDISH Network Corp.20200318A23.9222.1415.7212.786.429.36
DITAMCON Distributing Co.20200318A212.02141.9153.25153.25-11.35-11.35
DIVGlobal X SuperDividend U.S. ETF20200318ETF82.8252.7544.3843.848.368.91
DIVAAGFiQ Hedged Dividend Income Fund20200318ETF209.0860.62-95.4939.38156.1121.23
DIVBiShares U.S. Dividend and Buyback ETF20200318ETF145.56263.02243.68248.2519.3414.77
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200318ETN902.51
DIVOAmplify CWP Enhanced Dividend Income ETF20200318ETF207.05116.9480.3281.9536.6234.99
DIVYReality Shares DIVS ETF20200318ETF1178.011368.941126.241144.68242.69224.25
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200318ETN136.56
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200318ETN94.85154.49145.28118.179.2136.32
DJCODaily Journal Corp20200318A47.277.76
DJDInvesco Dow Jones Industrial Average Dividend ETF20200318ETF227.02206.63195.64186.9310.9819.69
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200318ETN37.4914.898.9810.385.914.51
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200318ETN97.4418.611.2510.137.358.47
DKDelek US Holdings, Inc.20200318A47.0222.1910.3712.9911.829.2
DKLDELEK LOGISTICS PARTNERS, LP20200318A158.26148.25147.91153.430.34-5.18
DKSDick's Sporting Goods, Inc.20200318A26.6719.153.418.2115.7410.94
DLADelta Apparel Inc.20200318A824.82399.69333.04340.9766.6558.72
DLBDolby Laboratories, Inc.Class A20200318A40.8715.488.098.57.396.98
DLBRVelocityShares Short LIBOR ETN20200318ETN572.18485.9347.48351.86138.42134.04
DLHCDLH Holdings Corp.20200318A793.84485.63221.93223.54263.7262.08
DLNWisdomTree U.S. LargeCap Dividend Fund20200318ETF51.1432.6428.5425.24.17.44
DLNGDYNAGAS LNG PARNERS LP20200318A201.32117.1179.77179.41-62.67-62.28
DLPHDelphi Technologies PLC Ordinary Shares20200318A59.85290.3278.73282.7611.647.67
DLPNDolphin Entertainment, Inc.20200318A571.52577.58542.17542.1735.4135.41
DLRDigital Realty Trust, Inc.20200318A29.5312.676.216.836.465.84
DLSWisdomTree International SmallCap Dividend Fund20200318ETF38.534.6229.1730.145.454.48
DLTHDuluth Holdings Inc. Class B Common Stock20200318A92.0544.7914.9521.7529.8423.04
DLTRDollar Tree Inc.20200318A23.1315.134.337.2210.797.91
DLXDeluxe Corporation20200318A65.729.3816.2718.113.1111.3
DMACDiaMedica Therapeutics Inc. Common Stock20200318A527.17285.29-11.7818.14297.07267.16
DMDVAAM S& P Developed Markets High Dividend Value ETF20200318ETF860.8576.72416.82435.82159.9140.9
DMLPDorchester Minerals LP20200318A177.03102.0191.9192.3310.19.68
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200318A249.89231.83156.24157.3275.5974.51
DMRCDigimarc Corporation20200318A130.8863.1237.3136.9325.8126.19
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200318ETF225.54
DMRIDeltaShares S&P International Managed Risk ETF20200318ETF771.74197.86197.86197.8600
DMRLDeltaShares S&P 500 Managed Risk ETF20200318ETF208.53110.91113.12115.03-2.21-4.12
DMRMDeltaShares S&P 400 Managed Risk ETF20200318ETF326.15219.24-117.56-43.15336.81262.39
DMRSDeltaShares S&P 600 Managed Risk ETF20200318ETF291.86251.32182.71289.2768.61-37.96
DMTKDermTech, Inc. Common Stock20200318A530.41215.88194.35189.1121.5326.77
DNKNDunkin' Brands Group, Inc.20200318A27.4114.559.310.965.253.59
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200318ETF69.5238.8931.1232.387.786.51
DNLIDenali Therapeutics Inc. Common Stock20200318A81.2854.7428.5530.8626.1923.88
DNNDenison Mines Corp20200318A57.24119.249.2851.8169.9267.39
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200318ETF120.3950.6528.2227.522.4323.15
DNOWNOW INC.20200318A29.6819.9910.9913.3996.61
DNRDenbury Resources, Inc.20200318A42.2357.3230.9135.2826.4222.05
DODiamond Offshore Drilling20200318A63.2459.0114.3426.2144.6732.8
DOCPHYSICIANS REALTY TRUST20200318A20.2411.03-0.94-1.1611.9712.19
DOCUDocuSign, Inc. Common Stock20200318A37.7621.455.588.6815.8712.77
DOGProShares Short Dow3020200318ETF12.157.866.074.351.793.52
DOGSArrow Dogs of the World ETF20200318ETF581.55171.4633.1633.16138.3138.3
DOGZDogness (International) Corporation Class A Common Stock20200318A460.78386.87312.12312.1274.7574.75
DOLWisdomTree International LargeCap Dividend Fund20200318ETF38.3129.3919.1923.3810.26.01
DOMODomo, Inc. Class B Common Stock20200318A77.0649.651826.8531.6522.8
DONWisdomTree U.S. MidCap Dividend Fund20200318ETF66.343.4638.135.365.368.1
DOOWisdomTree international Dividend Ex-Financials Fund20200318ETF40.8429.5219.321.7710.217.75
DOOOBRP Inc. Common Subordinate Voting Shares20200318A72.2891.1751.5357.7639.6433.42
DOORMASONITE INTERNATIONAL CORP20200318A60.5131.353.810.0727.5521.28
DORMDorman Products, Inc. New20200318A73.0533.2112.0214.0421.1919.17
DOVDover Corporation20200318A38.6125.354.446.4220.9118.93
DOWDow Inc.20200318A15.111.622.956.48.685.23
DOXAmdocs Limited20200318A43.0715.466.768.638.76.83
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200318A158.99309.5308.5308.511
DPSTDirexion Daily Regional Banks Bull 3X Shares20200318ETF238.93200.53140.31150.1260.2250.41
DPWDPW Holdings, Inc.20200318A296.11204.78181.21185.1623.5719.62
DPZDomino's Pizza Inc.20200318A51.6625.0110.3813.1314.411.61
DRADDigirad Corporation20200318A494.94191.96133.37148.5758.5943.39
DREDuke Realty Corp.20200318A26.2813.762.814.7710.958.99
DRHDiamondRock Hospitality Company20200318A42.0534.820.0116.5934.8118.23
DRIDarden Restaurants, Inc.20200318A36.6820.868.8911.5811.989.28
DRIODarioHealth Corp. Common Stock20200318A876.71511.88621.58628.4-109.7-116.52
DRIVGlobal X Autonomous & Electric Vehicles ETF20200318ETF101.4473.157.8862.5815.2210.52
DRNDirexion Daily Real Estate Bull 3X20200318ETF268.22235.06168.95182.7966.1152.27
DRNADicerna Pharmaceuticals, Inc.20200318A59.729.036.9711.7922.0617.25
DRQDril-Quip, Inc.20200318A59.3825.1112.5314.9312.5910.19
DRRXDurect Corp20200318A92.87109.2730.4337.4678.8371.81
DRSKAptus Defined Risk ETF20200318ETF155.21259.97260.44260.49-0.46-0.52
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200318A562.43717.32750.56545.66-33.25171.66
DRVDirexion Daily Real Estate Bear 3X Shares20200318ETF135.8196.9863.5979.3233.3917.66
DRWWisdomTree Global ex-US Real Estate Fund20200318ETF65.4841.2123.4226.3617.7914.86
DSDrive Shack Inc.20200318A143.09100.6942.0343.4758.6657.22
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200318A759.47674.39367.31438.22307.08236.17
DSGXDescartes Systems Group Inc20200318A45.2336.397.4810.7928.9125.6
DSIiShares MSCI KLD 400 Social ETF20200318ETF33.3922.2317.821.574.420.65
DSKEDaseke, Inc. Common Stock20200318A170.11170.8374.3169.7496.52101.08
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200318ETF96.7362.6748.6147.3114.0615.36
DSPGDSP Group Inc20200318A63.730.8214.6514.1816.1716.63
DSSDocument Security Systems, Inc.20200318A117.51136.32115.53119.3120.7917.02
DSSIDiamond S Shipping Inc. Common Shares20200318A66.7631.7817.6118.6614.1713.13
DSTLDistillate U.S. Fundamental Stability & Value ETF20200318ETF97.5344.8741.8737.9736.9
DSWLDeswell Industries Inc20200318A232.15207.7205.34205.342.352.35
DSXDiana Shipping, Inc.20200318A91.8573.3346.845.9426.5327.4
DTDynatrace, Inc.20200318A53.8225.938.8712.0517.0613.88
DTDWisdomTree U.S. Total Dividend Fund20200318ETF45.6819.0911.0713.938.025.16
DTEDTE Energy Company20200318A33.9113.754.526.69.237.14
DTEADAVIDsTEA Inc. Common Stock20200318A464.77551.81184.0289.47367.79462.34
DTECALPS Disruptive Technologies ETF20200318ETF112.3156.3552.6755.463.680.89
DTHWisdomTree International High Dividend Fund20200318ETF56.9323.6616.2622.367.431.3
DTILPrecision BioSciences, Inc. Common Stock20200318A136.5699.3335.4455.4563.8843.87
DTNWisdomTree U.S. Dividend ex-Financials Fund20200318ETF65.2943.7246.947.28-3.18-3.56
DTSSDatasea Inc. Common Stock20200318A689.82478.73299.67323.16179.06155.57
DTYLiPath US Treasury 10-year Bull ETN20200318ETF99.0386.9386.9386.9300
DUKDuke Energy Corporation20200318A18.59.212.34.036.915.18
DUOTDuos Technologies Group, Inc. Common Stock20200318A1085.04535.31287.57287.57247.74247.74
DURAVanEck Vectors Morningstar Durable Dividend ETF20200318ETF85.9664.1856.1658.978.015.21
DUSADavis Select U.S. Equity ETF20200318ETF85.7892.2675.278.0917.0514.17
DUSLDirexion Daily Industrials Bull 3X Shares20200318ETF281.95234.75117.42151.34117.3383.42
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200318ETF38.8636.2219.5523.0716.6913.19
DVADaVita Inc.20200318A33.9317.784.196.2813.5911.5
DVAXDynavax Technologies Corporation20200318A67.6144.7511.9118.3932.8426.36
DVDDover Motorsports20200318A412.12312.18310.08310.082.12.1
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200318ETF94.7598.83-10.9133.67109.7465.15
DVNDevon Energy Corporation20200318A19.8816.675.588.8911.077.77
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200318ETF45.8561.0962.0362.29-0.94-1.2
DVOPSource Dividend Opportunity ETF20200318ETF1005.42522.69522.69522.6900
DVPDeep Value ETF20200318ETF133.5579.8661.263.2718.6616.59
DVYiShares Select Dividend ETF20200318ETF19.3817.0311.1516.835.880.2
DVYAiShares Asia/Pacific Dividend ETF20200318ETF133.14139.7152.6469.7187.0770
DVYEiShares Emerging Markets Dividend ETF20200318ETF56.5850.7948.1544.142.646.66
DWASInvesco DWA SmallCap Momentum ETF20200318ETF125.9683.0378.3480.374.682.66
DWATArrow Investments Trust Arrow DWA Tactical ETF20200318ETF475.63272.6305.98305.98-33.38-33.38
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200318ETF91.7368.364.9666.673.351.63
DWCRArrow DWA Country Rotation ETF20200318ETF700.9534.4322.9328.6811.55.75
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200318ETF230.0746.9244.1744.172.752.75
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200318ETF96.3524.5283.4333.51-58.9-8.98
DWLDDavis Select Worldwide ETF20200318ETF100.2696.6949.6764.4147.0243.06
DWMWisdomTree International Equity Fund20200318ETF47.2826.2824.7423.421.552.86
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200318ETF480.86358.68389.54389.54-30.86-30.86
DWMFWisdomTree International Multifactor Fund20200318ETF129.9968.5453.4253.4215.1315.13
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200318ETF182.9101105.27110.1-4.27-9.1
DWSHAdvisorShares Dorsey Wright Short ETF20200318ETF63.6158.7850.4147.648.3811.14
DWSNDawson Geophysical Company New Common Stock20200318A377.93192.22120.99120.9971.2371.23
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200318ETF137.5552.232.7643.7319.448.46
DWXSPDR S&P International Dividend ETF20200318ETF46.4731.1325.5728.555.552.58
DXDynex Capital, Inc.20200318A56.4235.48-8.2711.6743.7523.82
DXCDXC Technology Company20200318A1916.23-8.22-4.1324.4420.37
DXCMDexCom, Inc.20200318A71.0825.8513.3618.5212.237.13
DXDProShares UltraShort Dow 3020200318ETF33.8920.4317.2616.033.174.4
DXGEWisdomTree Germany Hedged Equity Fund20200318ETF130.0182.1344.6765.637.4616.53
DXJWisdomTree Japan Hedged Equity Fund20200318ETF14.257.912.272.865.645.05
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200318ETF141.7155.8638.9527.9616.9127.89
DXLGDestination XL Group, Inc.20200318A435.64583.62520.21473.1163.41110.51
DXPEDXP Enterprises Inc20200318A146.8785.2855.2860.8729.9924.41
DXYNDixie Group Inc20200318A1083.17627.43585.49615.5241.9411.91
DYDycom Industries, Inc.20200318A61.4931.9613.5915.6518.3816.34
DYAIDyadic International, Inc.20200318A209.61134.19124.397.79.8936.49
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200318ETF80.9872.9343.7350.7429.222.19
DYNFBlackRock U.S. Equity Factor Rotation ETF20200318ETF124.96106.5595.1394.2111.4212.34
DYNTDynatronics Corp20200318A212.2149.2259.73101.7589.4947.47
DZKDirexion Daily Developed Markets Bull 3x Shares20200318ETF127.41100.8978.4298.4322.472.46
DZSIDASAN Zhone Solutions, Inc20200318A195.99153.09123.39124.629.728.49
DZZDB Gold Double Short ETN due February 15, 203820200318ETN331.12241.03239.99241.461.04-0.43
EAElectronic Arts Inc20200318A18.8811.754.285.757.455.99
EAFGrafTech International Ltd.20200318A38.17213.766.0817.2414.92
EAGGiShares ESG US Aggregate Bond ETF20200318ETF32.3852.1420.3522.6531.7929.49
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200318A242.73178.9178.1482.1100.7796.82
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200318A518.87306.68239.03239.0867.6567.6
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200318ETF39.82271.3170.38239.01100.9232.29
EASIAmplify EASI Tactical Growth ETF20200318ETF95.8169.6261.6361.657.987.97
EASTEASTSIDE DISTILLING , INC.20200318A593.13286.3228.64232.5557.6653.75
EATBrinker International, Inc.20200318A30.3515.97-3.423.319.3912.67
EBEventbrite, Inc. Class A Common Stock20200318A52.5330.755.356.3425.424.43
EBAYeBay Inc20200318A4.987.482.973.264.514.22
EBFEnnis, Inc.20200318A97.8538.0618.7721.2419.2916.83
EBIXEbix Inc20200318A60.5651.796.026.1745.7745.63
EBIZGlobal X E-commerce ETF20200318ETF102.1357.4152.7253.194.74.22
EBMTEagle Bancorp Montana, Inc20200318A482.05235.6214.55221.1521.0614.46
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200318ETF30.05148.916.15-4.42142.76153.33
EBSEmergent Biosolutions, Inc.20200318A65.1726.0622.0619.4546.6
EBSBMeridian Bancorp, Inc.20200318A138.19120.1244.2948.3675.8371.76
EBTCEnterprise Bancorp Inc.20200318A1211.57464.69363.91400.88100.7863.8
ECHiShares MSCI Chile ETF20200318ETF65.6236.4825.6127.5810.878.9
ECHOEcho Global Logistics, Inc.20200318A112.4175.887.69.4368.2866.45
ECLEcolab, Inc.20200318A36.8519.626.928.3912.711.22
ECLNFirst Trust EIP Carbon Impact ETF20200318ETF61.0143.7646.7946.48-3.04-2.73
ECNSiShares MSCI China Small-Cap ETF20200318ETF235.66146.74154.82137.25-8.089.49
ECOLUS Ecology, Inc.20200318A91.6342.237.2635.444.946.75
ECOMCHANNELADVISOR CORPORATION20200318A100.7457.4724.0524.533.4132.96
ECONColumbia Emerging Markets Consumer ETF20200318ETF60.8863.9352.1353.9311.8110
ECORelectroCore, Inc. Common Stock20200318A750.19395.73263.61197.22132.12188.12
ECOWPacer Emerging Markets Cash Cows 100 ETF20200318ETF84.7748.1255.6155.61-7.49-7.49
ECOZTrueMark ESG Active Opportunities ETF20200318ETF586.55213.57215.36215.36-1.79-1.79
ECPGEncore Capital Group, Inc.20200318A49.0619.959.4111.4210.548.52
ECTECA Marcellus Trust 1 Interest20200318A1046.74960.38804.73804.62155.64155.76
EDConsolidated Edison, Inc.20200318A29.5214.3846.0710.388.32
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200318ETF50.4231.1932.2434.08-1.03-2.86
EDENiShares MSCI Denmark ETF20200318ETF128.4563.6734.238.4929.4725.18
EDITEditas Medicine, Inc. Common Stock20200318A58.7341.2220.713.4220.5227.8
EDIVSPDR S&P Emerging Markets Dividend ETF20200318ETF63.3841.4933.5333.777.967.72
EDNTEdison Nation, Inc. Common Stock20200318A825.52506.95143.74223.09363.21283.86
EDOGALPS Emerging Sector Dividend Dogs ETF20200318ETF178.52174.54145.69146.8528.8427.69
EDOWFirst Trust Dow 30 Equal Weight ETF20200318ETF96.1157.6957.4858.30.21-0.61
EDRYEuroDry Ltd. Common Shares20200318A2887.751450.951454.621454.62-3.67-3.67
EDSAEdesa Biotech, Inc. Common Shares20200318A449.93233.84227.76228.176.095.68
EDUCEducational Development Corp20200318A360.16128.6533.8858.7394.7769.92
EDVVanguard World Funds Extended Duration ETF20200318ETF41.6638.9630.1133.998.864.97
EDZDirexion Daily Emerging Markets Bear 3x Shares20200318ETF25.2915.2610.3612.584.92.68
EEEl Paso Electric Company20200318A10.885.952.33.693.652.26
EEFTEuronet Worldwide Inc20200318A46.7467.6560.5666.637.111.03
EELVInvesco S&P Emerging Markets Low Volatility ETF20200318ETF99.1677.4970.4875.887.011.61
EEMiShares MSCI Emerging Markets ETF20200318ETF3.2617.5114.3214.693.282.89
EEMAiShares MSCI Emerging Markets Asia ETF20200318ETF76.14113.8782.4862.5531.3951.32
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200318ETF195.96193.6170.97174.2122.6319.39
EEMOInvesco S&P Emerging Markets Momentum ETF20200318ETF207.85131.25103.75116.8827.514.37
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200318ETF245.86134.13132.49133.971.640.16
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200318ETF1812.2910.1310.742.171.57
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200318ETF55.73176.6171.18178.775.42-2.17
EESWisdomTree U.S. SmallCap Fund20200318ETF122.8478.9675.4176.033.562.93
EETProShares Ultra MSCI Emerging Markets20200318ETF302.39234.78198.6201.6436.1833.14
EEVProShares Trust UltraShort MSCI Emerging Markets20200318ETF34.6723.2323.9819.64-0.763.74
EEXEmerald Holding, Inc.20200318A102.5561.8117.8217.5843.9944.24
EFAiShares MSCI EAFE ETF20200318ETF2.482.710.550.622.162.09
EFADProShares MSCI EAFE Dividend Growers ETF20200318ETF66.3664.5561.5261.43.023.15
EFASGlobal X MSCI SuperDividend EAFE ETF20200318ETF143.55127.9734.0444.6793.9383.3
EFAViShares Edge MSCI Min Vol EAFE ETF20200318ETF21.5213.0811.3811.631.71.45
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200318ETF196.7274.6272.0673.432.561.19
EFCEllington Financial Inc. Common Stock20200318A78.769.9216.1821.3653.7348.59
EFGiShares MSCI EAFE Growth ETF20200318ETF34.5922.8120.3320.442.482.37
EFNLiShares MSCI Finland ETF20200318ETF150.38164.61132.93135.6331.6828.98
EFOProShares Ultra MSCI EAFE20200318ETF183.53222.45126.86127.6895.5994.77
EFOIEnergy Focus, Inc.20200318A259.22439.3461.39464.65-22.09-25.35
EFSCEnterprise Financial Services Corporation20200318A79.2436.4211.2313.5925.1922.83
EFUProShares Trust UltraShort MSCI EAFE20200318ETF85.9953.2345.0144.288.228.95
EFViShares MSCI EAFE Value ETF20200318ETF25.3317.316.8514.650.462.66
EFXEquifax, Incorporated20200318A40.7117.914.9510.2512.967.65
EFZProShares Trust Short MSCI EAFE20200318ETF27.4827.7229.0728.63-1.35-0.91
EGANeGain Corporation20200318A111.2782.9755.4350.6427.5432.33
EGBNEagle Bancorp Inc20200318A89.5839.3116.7620.1622.5519.15
EGHT8x8, Inc. Common Stock20200318A35.9917.572.353.1515.2214.42
EGLEEagle Bulk Shipping Inc.20200318A72.368.7720.9726.2147.842.54
EGOEldorado Gold Corporation20200318A29.6520.231.593.0218.6417.23
EGOVNIC Inc20200318A55.76101.3991.0592.6210.358.78
EGPEastGroup Properties Inc.20200318A51.3721.069.9412.4311.118.64
EGPTVanEck Vectors Egypt Index ETF20200318ETF368.92133.8460.6768.5473.1765.3
EGRXEagle Pharmaceuticals, Inc.20200318A79.9647.2521.623.5525.6423.69
EGYVaalco Energy, Inc.20200318A196.47146.7878.5477.7368.2569.05
EHCEncompass Health Corporation Common Stock20200318A58.8125.2314.7117.0110.518.22
EHTHeHealth, Inc.20200318A85.9533.8124.2723.579.5410.24
EIDOiShares MSCI Indonesia ETF20200318ETF24.3514.135.676.778.477.41
EIDXEidos Therapeutics, Inc. Common Stock20200318A194.9769.7962.8564.36.945.49
EIGEmployers Holdings, Inc.20200318A93.1540.8215.5624.9325.2615.88
EIGIEndurance International Group Holdings, Inc.20200318A75.9762.8738.4738.7524.4124.13
EIGREiger BioPharmaceuticals, Inc.20200318A81.83191.9948.9853.32143.01138.67
EINCVanEck Vectors Energy Income ETF20200318ETF314.85223.2178.6281.86144.59141.34
EIRLiShares MSCI Ireland ETF20200318ETF156.79146.1572.7176.8373.4469.32
EISiShares MSCI Israel ETF20200318ETF92.0455.2954.1252.791.172.5
EIXEdison International20200318A24.849.592.353.737.245.86
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200318ETF127.38147.78138.91148.238.87-0.45
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200318ETF127.53118.26113.7974.444.4743.82
EKARIdeanomics NextGen Vehicles and Technology ETF20200318ETF105.0987.37149.5620.69-62.1866.68
ELThe Estee Lauder Companies Inc. Class A20200318A24.9715.542.955.8712.589.67
ELAEnvela Corporation20200318A187.59132.1893.5493.4538.6538.73
ELANElanco Animal Health Incorporated Common Stock20200318A23.5913.46-2.370.1715.8313.29
ELDWisdomTree Emerging Markets Local Debt Fund20200318ETF382.16307.27288.79286.2318.4921.05
ELFe.l.f. Beauty, Inc.20200318A46.0118.93.593.7515.3115.16
ELGXEndologix Inc20200318A762.75612.18532.77492.8379.42119.35
ELLOEllomay Capital LTD20200318A945.9493.66493.66493.6600
ELMDElectromed, Inc.20200318A354.31318.31189.08189.58129.24128.73
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200318A256.23194.6673.7579.98120.91114.68
ELSEquity Lifestyle Properties, Inc.20200318A46.6324.447.029.7717.4214.67
ELSEElectro-Sensors Inc20200318A1496.6913.66913.66913.6600
ELTKEltek Ltd20200318A109.166.0656.5648.879.5117.2
ELVTElevate Credit, Inc.20200318A113.01102.0737.628.1264.4673.96
ELYCallaway Golf Company20200318A32.3419.639.0410.8210.598.82
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200318ETF460.59452.18452.19452.1900
EMANeMagin Corporation20200318A141.27194.7132.75132.5761.9562.13
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200318ETF12.7712.988.088.94.94.08
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200318ETF265.87275.23265.03275.2310.20
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200318ETF304.28333.3670.22160.27263.15173.1
EMCFEmclaire Financial Corp20200318A916.12624.82618.66618.666.166.16
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200318ETF85.1926.4425.1423.141.33.3
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200318ETF857.2453.28488.5469.47-35.23-16.2
EMEEMCOR Group, Inc.20200318A45.9218.492.835.8315.6512.66
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200318ETF121.2542.7332.1323.3810.619.34
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200318ETF48.3927.7115.8720.9511.856.76
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200318ETF67.9554.8435.9143.7218.9311.13
EMIFiShares Emerging Markets Infrastructure ETF20200318ETF384.03194.6316116133.6333.63
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200318ETF352.85284.93284.93284.9300
EMKREmcore Corp20200318A236.47143.5448.0648.595.4795.04
EMLEastern Company20200318A953.73400.86355.47360.5945.3940.27
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200318ETF13.625.12.753.572.351.54
EMLPFirst Trust North American Energy Infrastructure Fund20200318ETF41.7542.3440.7941.361.550.99
EMMFWisdomTree Emerging Markets Multifactor Fund20200318ETF225.05124.4255.7755.7168.6668.71
EMMSEmmis Communications Corp20200318A343.21212.24-124.72-53.31336.97265.55
EMNEastman Chemical Company20200318A40.1517.716.728.310.989.4
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200318ETF38.8832.2432.2932.21-0.050.03
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200318A120.5532.7119.723.5813.019.13
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200318ETF59.6655.2349.8751.235.364
EMREmerson Electric Co.20200318A14.037.381.982.845.44.54
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200318ETF61.78105.34192.17105.34-86.830
EMSHProShares Short Term USD Emerging Markets Bond ETF20200318ETF322.78294.6211.8211.882.7982.79
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200318ETF81.81104.9352.4643.1752.4761.76
EMTYProShares Decline of the Retail Store ETF20200318ETF192.38105.9764.0165.1441.9640.83
EMXEMX Royalty Corporation20200318A113.48147.8681.8777.016670.85
EMXCiShares MSCI Emerging Markets ex China ETF20200318ETF74.2964.763.8563.0560.911.71
ENBEnbridge, Inc20200318A10.4610.430.251.3510.189.09
ENBLENABLE MIDSTREAM PARTNERS, LP20200318A67.8952.791.7726.4351.0226.35
ENDPEndo International plc20200318A44.534.4617.8811.6616.5722.78
ENFRAlerian Energy Infrastructure ETF20200318ETF140.2102.4170.3471.2632.0731.14
ENGENGlobal Corp20200318A501.77414.05122.94148.55291.11265.51
ENLCENLINK MIDSTREAM, LLC20200318A84.5470.1839.7942.0230.3928.16
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200318A331.64151.8173.5976.6578.2275.16
ENOBEnochian Biosciences Inc. Common Shares20200318A511.12287.6-127.43-2.56415.03290.16
ENORiShares MSCI Norway ETF20200318ETF141.6994.972.9570.9821.9523.91
ENPHEnphase Energy, Inc.20200318A26.6915.282.076.213.219.09
ENREnergizer Holdings, Inc20200318A45.0218.988.9710.6510.018.33
ENSEnerSys, Inc.20200318A73.7129.429.8912.8719.5416.55
ENSGThe Ensign Group, Inc.20200318A59.3433.6812.3521.9921.3311.69
ENTGlobal Eagle Entertainment Inc.20200318A266.08357.73211.13218.88146.59138.84
ENTAEnanta Pharmaceuticals, Inc20200318A99.155.9117.8621.1538.0534.76
ENTGEntegris Inc20200318A34.8716.98-7.45-5.3824.4422.36
ENTRERShares Entrepreneur 30 ETF20200318ETF104.55389.92115.34115.68274.58274.24
ENTXEntera Bio Ltd. Ordinary Shares20200318A1118.32627.63499.4526.48128.24101.15
ENVENVESTNET, INC.20200318A81.931.9713.3418.4518.6313.52
ENVAEnova International, Inc.20200318A70.2747.7929.2932.2618.5115.79
ENZEnzo Biochem, Inc.20200318A64.3855.0814.9223.140.1631.98
ENZLiShares Trust iShares MSCI New Zealand ETF20200318ETF146.17101.591.6193.699.897.82
EOGEOG Resources, Inc.20200318A26.5618.969.2711.19.687.86
EOLSEvolus, Inc. Common Stock20200318A109.2372.7624.1847.2848.6925.57
EPACEnerpac Tool Group Corp.20200318A63.4529.912.6715.3417.2314.56
EPAMEPAM SYSTEMS, INC.20200318A71.2823.2511.9514.9511.278.27
EPAYBottomline Technologies Inc20200318A67.945.1320.5421.7524.5923.38
EPCEdgewell Personal Care Company20200318A64.1227.886.7511.4521.1316.43
EPDEnterprise Products Partners L.P.20200318A14.113.975.295.098.678.89
EPHEiShares MSCI Philippines ETF20200318ETF79.6243.6736.2237.157.456.52
EPIWisdomTree India Earnings Fund ETF20200318ETF11.4913.147.338.355.864.82
EPIXESSA Pharma Inc. Common Stock20200318A258.39324.22217.2216.79107.01107.43
EPMEvolution Petroleum Corporation20200318A196.23207.02112.82121.1794.285.84
EPOLiShares MSCI Poland ETF20200318ETF31.4115.766.89.078.966.69
EPPiShares MSCI Pacific ex Japan ETF20200318ETF18.8510.66.827.973.782.66
EPREPR Properties20200318A30.3134.24124.61126.289.668
EPRFInnovator S&P Investment Grade Preferred ETF20200318ETF158.14115.169.8181.9745.2933.13
EPRTEssential Properties Realty Trust, Inc.20200318A85.3943.9120.4323.5823.4820.34
EPSWisdomTree U.S. LargeCap Fund20200318ETF66.7138.236.5533.421.654.78
EPSNEpsilon Energy Ltd.20200318A473.02505.2403.87403.87101.33101.33
EPUiShares MSCI Peru ETF20200318ETF13362.2539.9443.9922.3118.26
EPVProShares UltraShort FTSE Europe20200318ETF53.183623.7127.2112.298.79
EPZMEpizyme, Inc20200318A72.1141.710.1817.7331.5224.05
EQEquillium, Inc. Common Stock20200318A1283.341296.57593.95647.53702.63649.04
EQALInvesco Russell 1000 Equal Weight ETF20200318ETF77.6343.7640.5541.773.21.99
EQBKEquity Bancshares, Inc. Class A Common Stock20200318A134.3446.9722.5326.8324.4420.14
EQCEquity Commonwealth20200318A23.89.581.694.127.765.46
EQHEquitable Holdings, Inc.20200318A15.4912.322.866.429.465.9
EQLALPS Equal Sector Weight ETF20200318ETF147.41112.370.8589.5241.4622.78
EQMEQM Midstream Partners, LP20200318A66.1235.6814.8121.5620.8614.11
EQREquity Residential20200318A26.1311.644.055.977.595.67
EQRRProShares Equities for Rising Rates ETF20200318ETF900.4440.0740.0740.0700
EQSEquus Total Return, Inc.20200318A2075.32704.692083.73704.69-1379.040
EQTEQT CORP20200318A23.5919.8454.8414.8515
EQWLInvesco S&P 100 Equal Weight ETF20200318ETF192.63116.33104.36120.0611.97-3.73
EQXEquinox Gold Corp.20200318A36.8137.1723.3721.2913.815.88
ERAERA GROUP INC.20200318A90.5547.3323.7927.7423.5419.6
ERFEnerplus Corporation20200318A73.9672.3538.345.6834.0626.68
ERIEldorado Resorts, Inc20200318A39.9644.7411.3615.5133.4129.24
ERIEErie Indemnity Co20200318A103.9647.19-4.6917.1351.1529.73
ERIIEnergy Recovery, Inc.20200318A79.1665.2131.7132.2233.5133
ERMEquityCompass Risk Manager ETF20200318ETF229.36149.39-56.74149.39206.130
EROSEROS INTERNATIONAL PLC20200318A86.2268.8928.5829.0740.3639.83
ERSXERShares Non-US Small Cap ETF20200318ETF164.29
ERUSiShares MSCI Russia ETF20200318ETF55.9434.4629.1326.875.327.58
ERXDirexion Daily Energy Bull 2X Shares20200318ETF10.2323.349.715.3813.647.99
ERYDirexion Daily Energy Bear 2X Shares20200318ETF78.6759.0322.0822.937.6835
ESEversource Energy20200318A25.810.423.615.956.814.47
ESBKElmira Savings Bank Elmira NY20200318A691.68234.45220.58220.5813.8713.87
ESEESCO Technologies, Inc.20200318A108.5555.5538.2642.1317.2913.42
ESEAEuroseas Ltd.(Marshall Islands)20200318A2224.491036.98662.59651.69374.4385.29
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200318ETF52.9851.7530.1918.521.5633.25
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200318ETF27.519.8518.1616.591.693.26
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200318ETF23.0713.7810.4711.473.312.31
ESGGFlexShares STOXX Global ESG Impact Index Fund20200318ETF167.495.7995.7995.7900
ESGNColumbia Sustainable International Equity Income ETF20200318ETF217.45174.84161.64165.8713.218.97
ESGREnstar Group20200318A15093.8646.6467.8846.9624.33
ESGSColumbia Sustainable U.S. Equity Income ETF20200318ETF242.46119.5397.7397.621.821.93
ESGUiShares Trust iShares ESG MSCI USA ETF20200318ETF40.8820.818.21192.581.79
ESGVVanguard ESG U.S. Stock ETF20200318ETF51.0932.0629.3930.152.661.91
ESIElement Solutions Inc.20200318A22.1317.37-1.191.3618.5616
ESLTElbit Systems Ltd20200318A113.5692.9395.0574.97-2.1217.96
ESMLiShares ESG MSCI USA Small-Cap ETF20200318ETF151.93155.79139.95147.2515.848.54
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200318ETF238.25336.52378.36378.36-41.84-41.84
ESNTEssent Group LTD20200318A50.5520.463.1111.6917.358.78
ESPEspey Mfg. & Electronics Corp20200318A522.63520.59515.69515.694.94.9
ESPOVanEck Vectors Video Gaming and eSports ETF20200318ETF105.9891.2486.9186.274.334.98
ESPREsperion Therapeutics, Inc.20200318A60.2330.1312.9714.9617.1615.16
ESQEsquire Financial Holdings, Inc. Common Stock20200318A323.42262.32218.84219.0343.4943.29
ESRTEMPIRE STATE REALTY TRUST, INC.20200318A25.4818.32.645.9115.6612.39
ESSEssex Property Trust, Inc20200318A69.8228.7310.5914.6618.114.06
ESSAESSA Bancorp, Inc.20200318A1053.94197.93153.22153.9544.7143.98
ESTAEstablishment Labs Holdings Inc.20200318A271.79567.4971.7427.5123.25
ESTCElastic N.V.20200318A59.8223.719.2511.6814.4512.03
ESTEEarthstone Energy Inc. Class A Common Stock20200318A169.98112.7761.2880.3551.532.43
ESXBCommunity Bankers Trust Corporation20200318A159.4390.78-3.761.6194.5489.16
ETEnergy Transfer LP Common Units representing limited partner interests20200318A25.4417.986.5511.6311.436.34
ETFCE*Trade Financial Corporation20200318A16.0933.7430.4127.563.336.18
ETHEthan Allen Interiors Inc20200318A60.5936.7916.520.4120.2916.38
ETHOETF Managers Trust New Issue20200318ETF95.68101.5268.8586.2132.6715.31
ETMEntercom Communications20200318A76.2254.6941.3242.3113.3712.38
ETNEaton Corporation, plc Ordinary Shares20200318A21.2611.782.996.668.785.11
ETNB89bio, Inc. Common Stock20200318A558.74206.68166.32177.0740.3729.61
ETONEton Pharmaceutcials, Inc. Common Stock20200318A350.79331.28262.62248.7368.6582.55
ETREntergy Corporation20200318A30.9813.946.338.457.615.49
ETRNEquitrans Midstream Corporation Common Stock20200318A25.919.9712.1212.897.79
ETSYEtsy, Inc.20200318A24.9414.673.916.0510.768.62
ETTXEntasis Therapeutics Holdings Inc.20200318A1183.51554.19416.2472.57137.9981.62
EUDGWisdomTree Europe Quality Dividend Growth Fund20200318ETF127.5258.5823.1760.0935.42-1.5
EUDVProShares MSCI Europe Dividend Growers ETF20200318ETF59.9132.2747.1948.07-14.93-15.8
EUFNiShares MSCI Europe Financials ETF20200318ETF19.315.027.8910.127.134.92
EUMProShares Trust Short MSCI Emerging Markets20200318ETF10.658.868.67.740.261.12
EUMFWisdomTree Europe Multifactor Fund20200318ETF238.6910931013.6109379.40
EUMViShares Edge MSCI Min Vol Europe ETF20200318ETF64.0358.1855.6156.442.561.74
EURLDirexion Daily FTSE Europe Bull 3x Shares20200318ETF219.22140.9899.64112.6241.3328.36
EURNEURONAV NV20200318A15.4115.9-3.7-0.3619.6116.27
EURZXtrackers Eurozone Equity ETF20200318ETF75.55171.47121.79154.8249.6816.66
EUSAiShares MSCI USA Equal Weighted ETF20200318ETF50.5956.170.4770.77-14.37-14.67
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200318ETF88.2842.935.7134.197.198.71
EVEaton Vance Corp.20200318A33.4516.24.686.3211.539.89
EVAEnviva Partners, LP20200318A99.482.339.9246.3142.3735.99
EVBGEverbridge, Inc. Common Stock20200318A72.4125.7311.812.7813.9312.95
EVBNEvans Bancorp Inc20200318A848.34306.37230.23274.0876.1432.29
EVCEntravision Communication20200318A171.58133.02125.93125.687.097.34
EVEREverQuote, Inc. Class A Common Stock20200318A91.155.2523.4930.7131.7524.54
EVFMEvofem Biosciences, Inc. Common Stock20200318A164.6786.37-64.9613.23151.3373.14
EVGNEVOGENE LTD.20200318A1117.971103.19149.12308.56954.07794.63
EVHEvolent Health, Inc Class A Common Stock20200318A58.8832.3214.2314.4318.0717.9
EVIEVI Industries, Inc.20200318A271.77127.8181.2100.4646.6127.35
EVKEver-Glory International Group, Inc.20200318A1522.4302.07302.07302.0700
EVLOEvelo Biosciences, Inc. Common Stock20200318A564.98310.33193.33197.36117112.97
EVOKEvoke Pharma, Inc.20200318A175.51148.71150.4148.47-1.690.24
EVOLEvolving Systems, Inc.20200318A2148.261276.63779.28779.28497.35497.35
EVOPEVO Payments, Inc. Class A Common Stock20200318A126.6964.1943.7148.4720.4815.72
EVREvercore Inc.20200318A50.7521.993.294.0118.717.99
EVRGEvergy, Inc.20200318A40.1217.324.057.1813.2710.14
EVRIEveri Holdings Inc20200318A63.0846.36-6.075.7852.4140.56
EVSIEnvision Solar International, Inc. Common Stock20200318A294.62294.08266.65277.427.4216.67
EVTCEVERTEC, INC.20200318A70.0252.5237.3738.5815.1513.94
EWEdwards Lifesciences Corp20200318A39.216.24.596.7811.69.41
EWAiShares MSCI Australia ETF20200318ETF19.4924.920.521.394.43.51
EWBCEast-West Bancorp Inc20200318A26.0510.241.173.619.076.64
EWCiShares MSCI Canada ETF20200318ETF9.146.881.592.15.34.79
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200318ETF124.4322.7422.121.860.640.87
EWDiShares MSCI Sweden ETF20200318ETF35.9818.358.3912.929.965.43
EWGiShares MSCI Germany ETF20200318ETF6.685.482.21.653.283.83
EWGSiShares MSCI Germany Small-Cap ETF20200318ETF280.4469.4754.6157.614.8711.88
EWHiShares MSCI Hong Kong ETF20200318ETF7.064.74-0.250.854.993.88
EWIiShares MSCI Italy ETF20200318ETF20.7611.178.496.82.674.39
EWJiShares MSCI Japan ETF20200318ETF4.083.561.371.312.192.25
EWJEiShares MSCI Japan Equal Weighted ETF20200318ETF91.9149.719.9919.9929.7129.71
EWJViShares MSCI Japan Value ETF20200318ETF56.9563.5568.9963.55-5.440
EWKiShares MSCI Belgium ETF20200318ETF93.573.0542.3130.5130.7442.54
EWLiShares MSCI Switzerland ETF20200318ETF12.47.576.186.191.391.37
EWMiShares MSCI Malaysia ETF20200318ETF42.9225.6815.7116.799.968.88
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200318ETF134.5481.9179.7379.472.182.44
EWNiShares MSCI Netherlands ETF20200318ETF59.464.4357.5754.436.8610
EWOiShares MSCI Austria ETF20200318ETF191.48105.0688.0990.9316.9814.14
EWPiShares MSCI Spain ETF20200318ETF16.578.032.583.685.454.33
EWQiShares MSCI France ETF20200318ETF13.018.763.614.315.184.5
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200318ETF97.3776.2175.7375.810.480.4
EWSiShares MSCI Singapore ETF20200318ETF9.417.170.011.357.175.83
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200318ETF244.25243.47208.2210.3935.2833.09
EWTiShares MSCI Taiwan ETF20200318ETF4.173.920.370.473.553.46
EWUiShares MSCI United Kingdom ETF20200318ETF9.435.110.921.384.193.73
EWUSiShares MSCI United Kingdom Small-Cap ETF20200318ETF117.25126.07105.28106.8220.7919.25
EWVProShares Trust UltraShort MSCI Japan20200318ETF78.951.632.3434.619.2617
EWWiShares MSCI Mexico ETF20200318ETF13.137.18-0.040.657.226.53
EWXSPDR S&P Emerging Markets Small Cap ETF20200318ETF40.5425.5428.4921.73-2.953.81
EWYiShares MSCI South Korea ETF20200318ETF3.6614.8513.1812.851.782.09
EWZiShares MSCI Brazil ETF20200318ETF9.347.643.784.373.873.28
EWZSiShares MSCI Brazil Small-Cap ETF20200318ETF100.7358.8740.1142.0918.7916.73
EXASExact Sciences Corp20200318A28.0522.599.0110.3713.5912.22
EXCExelon Corporation20200318A12.6511.698.214.283.497.42
EXELExelixis Inc20200318A30.6516.914.525.9112.3911
EXFOEXFO INC.20200318A222.06233.37-76.2236.3309.59197.06
EXIiShares Global Industrials ETF20200318ETF60.3938.4522.4334.7516.023.7
EXKEndeavour Silver Corp.20200318A93.7469.49.6513.7859.7655.63
EXLSExlService Holdings, Inc.20200318A100.8785.8564.9169.9721.7616.69
EXPEagle Materials, Inc.20200318A60.9226.619.7214.5416.8912.07
EXPCExperience Investment Corp. Class A Common Stock20200318A175.71400.9400.89400.890.010.01
EXPDExpeditors International of Washington Inc.20200318A25.5213.056.337.786.725.27
EXPEExpedia Group, Inc. Common Stock20200318A21.2414.431.075.7613.368.68
EXPIeXp World Holdings, Inc. Common Stock20200318A77.6157.8612.7919.345.0638.55
EXPOExponent Inc20200318A81.737.8310.1917.4527.6420.38
EXPRExpress, Inc.20200318A67.4961.453.88-3.657.5865.05
EXRExtra Space Storage, Inc.20200318A44.81196.219.4612.799.54
EXTNExterran Corporation20200318A116.1556.3513.619.2842.7537.07
EXTRExtreme Networks20200318A73.7747.797.3412.0740.4535.72
EYENational Vision Holdings, Inc. Common Stock20200318A52.96257.710.4517.314.56
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200318A409.26272.18203.25200.8668.9471.32
EYENEyenovia, Inc. Common Stock20200318A304.14240.98144.55168.4796.4372.51
EYESSecond Sight Medical Products, Inc20200318A399.24199.16162.68164.0336.4835.13
EYLDCambria Emerging Shareholder Yield ETF20200318ETF217.35213.71184.68179.3429.0334.37
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200318A23.336.1311.6313.0924.5123.04
EZAiShares MSCI South Africa ETF20200318ETF47.2119.197.8110.2811.388.91
EZJProShares Ultra MSCI Japan20200318ETF117.6999.7426.9126.7572.8372.99
EZMWisdomTree U.S. MidCap Fund20200318ETF91.7848.7542.6942.16.066.65
EZPWEzcorp Inc20200318A41.7338.567.639.930.9328.67
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200318ETF5.018.936.047.12.941.92
FFord Motor Company20200318A22.9322.6212.8713.89.758.82
FAARFirst Trust Alternative Absolute Return Strategy ETF20200318ETF201.64122.29124.82124.96-2.53-2.67
FABFirst Trust Multi Cap Value AlphaDEX Fund20200318ETF245.66166.04155.81156.6610.239.38
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200318ETF201.13111.1399.19105.311.945.83
FAFFirst American Financial Corporation20200318A4118.819.2912.259.516.55
FALNiShares Fallen Angels USD Bond ETF20200318ETF134.8794.07113.34115.69-19.27-21.62
FAMIFarmmi, Inc.20200318A823.17911.42746.64769.38164.78142.05
FANFirst Trust Global Wind Energy ETF20200318ETF48.2523.5824.4724.46-0.89-0.89
FANGDiamondback Energy, Inc.20200318A27.1915.285.377.589.917.69
FARMFarmer Bros Co20200318A169.42147.8710.2613.51137.62134.37
FAROFaro Technologies Inc20200318A139.3856.8837.0641.3219.8215.56
FASDirexion Daily Financial Bull 3x Shares20200318ETF60.8328.9619.4622.269.516.71
FASTFastenal Co20200318A9.979.997.17.632.892.37
FATFAT Brands Inc. Common Stock20200318A1351.1451.13399.25400.3551.8850.78
FATEFate Therapeutics, Inc.20200318A77.7137.8613.0816.2624.7921.6
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200318ETF112.5743.4219.1218.8924.3124.53
FAUSFirst Trust Australia AlphaDEX Fund20200318ETF239.5812.3676.1375.61-63.78-63.25
FAZDirexion Daily Financial Bear 3x Shares20200318ETF58.1344.1834.2137.269.976.92
FBFacebook, Inc. Class A20200318A5.424.780.56-1.234.226.01
FBCFlagstar Bancorp, Inc. New20200318A58.6523.183.277.619.9115.58
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200318A37.7715.879.510.636.375.24
FBIOFortress Biotech, Inc.20200318A174.13158.37106.29124.1452.0734.23
FBIZFirst Business Financial Services, Inc.20200318A942.1410.23320.14350.7290.0959.51
FBKFB Financial Corporation20200318A83.1952.217.6120.7134.5931.48
FBMFoundation Building Materials, Inc. Common Stock20200318A79.9545.5324.2828.3821.2517.18
FBMSFirst Bancshares, Inc.20200318A152.5892.5788.2288.214.344.36
FBNCFirst Bancorp/NC20200318A314.0298.5532.3361.1366.2237.42
FBNDFidelity Total Bond ETF20200318ETF44.1657.1231.0433.8226.0823.31
FBPFirst BanCorp.20200318A33.8928.1111.8510.7716.2617.32
FBSSFauquier Bankshares Inc20200318A735.55811.1-19.47-19.37830.57830.47
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200318ETF72.7543.8936.4336.597.477.3
FBZFirst Trust Brazil AlphaDEX Fund20200318ETF388.06414.39355.9374.9958.4839.4
FCFranklin Covey Company20200318A92.6448.8327.9736.1320.8612.7
FCAFirst Trust China AlphaDEX Fund20200318ETF223.47155.51122.27122.2733.2533.25
FCALFirst Trust California Municipal High income ETF20200318ETF163.12184.57201.31177.81-16.746.76
FCANFirst Trust Canada AlphaDEX Fund20200318ETF77.6376.232.6419.1273.5957.11
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200318A16.4617.8-6.214.2124.0613.65
FCBCFirst Community Bankshares, Inc. (VA)20200318A157.3465.9945.350.220.6915.79
FCBPFirst Choice Bancorp Common Stock20200318A291.24157.26105.52125.0551.7432.21
FCCOFirst Community Corp20200318A384.7394.2895.0186.89-0.727.39
FCCY1st Constitution Bancorp20200318A744.8350.47326.8318.5523.6831.93
FCEFFirst Trust CEF Income Opportunity ETF20200318ETF92.59100.279.9110.1190.3690.16
FCELFuelCell Energy Inc NEW (DE)20200318A76.8179.0843.646.0335.5233.07
FCFFirst Commonwealth Financial Corporation20200318A35.4116.6367.1810.649.47
FCFSFirstCash, Inc.20200318A75.4424.5713.1514.8711.429.7
FCGFirst Trust Natural Gas ETF20200318ETF44.1641.1930.1823.3911.0117.81
FCNFTI Consulting, Inc.20200318A88.5526.5112.161414.3512.51
FCOMFidelity MSCI Communication Services Index ETF20200318ETF46.3434.2226.8527.457.366.77
FCORFidelity Corporate Bond ETF20200318ETF89.6572.2648.4651.4823.8120.79
FCPIFidelity Stocks for Inflation ETF20200318ETF290.91326.7125.96124.09200.74202.61
FCPTFour Corners Property Trust, Inc.20200318A66.9721.1911.4413.059.768.14
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200318ETF104.1191.689.8189.81.81.8
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200318ETF168.1984.3166.2373.4518.0810.86
FCXFreeport-McMoran Inc.20200318A19.6317.052.746.9614.3410.1
FDDFirst Trust STOXX European Select Dividend Income Fund20200318ETF62.136.1136.1732.56-0.063.55
FDEFFirst Defiance Financial Corp20200318A125.152.787.676.6645.1146.12
FDEMFidelity Targeted Emerging Markets Factor ETF20200318ETF95.04476.87471.18477.115.69-0.24
FDEVFidelity Targeted International Factor ETF20200318ETF49.3459.6740.1939.6219.4820.05
FDHYFidelity High Yield Factor ETF20200318ETF105.22101.1268.7274.2832.426.84
FDISFidelity MSCI Consumer Discretionary Index ETF20200318ETF54.5842.5833.4131.799.1710.8
FDIVFirst Trust Strategic Income ETF20200318ETF122.18159.82158.36157.551.452.27
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200318ETF22.4619.4525.6723.38-6.22-3.93
FDLOFidelity Low Volatility Factor ETF20200318ETF72.5460.1462.5258.07-2.382.07
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200318ETF147.8452.9835.1434.8217.8418.16
FDMOFidelity Momentum Factor ETF20200318ETF95.2455.9232.6551.5923.264.33
FDNFirst Trust Dow Jones Internet Index Fund ETF20200318ETF27.0414.8512.4712.532.382.32
FDNIFirst Trust Dow Jones International Internet ETF20200318ETF346.82184.99166.48166.4818.518.5
FDPFresh Del Monte Produce Inc.20200318A62.72610.314.4615.711.54
FDRRFidelity Dividend ETF for Rising Rates20200318ETF100.5961.4258.3762.953.05-1.53
FDSFactset Research Systems20200318A64.7531.316.6620.5214.6210.78
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200318ETF83.9854.4451.0751.943.372.5
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200318ETF963.3780.7213.89-9.1166.8389.84
FDUSFidus Investment Corp.20200318A64.4244.9717.8119.227.1625.78
FDVVFidelity High Dividend ETF20200318ETF65.6847.8534.435.0113.4512.84
FDXFedEx Corporation20200318A33.2120.8512.0113.168.857.69
FEFirstEnergy Corp.20200318A18.898.340.711.167.637.18
FEIMFrequency Electronics, Inc.20200318A1036.73112.0599.4112.0512.640
FELEFranklin Electric Co Inc20200318A78.0927.1711.4516.6115.7210.56
FEMFirst Trust Emerging Markets AlphaDEX Fund20200318ETF34.9922.520.5920.691.911.81
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200318ETF177.56115.84112.08111.613.764.23
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200318ETF102.6740.03-7.4228.7747.4411.26
FENCFennec Pharmaceuticals Inc. Common Stock20200318A220.64180.81107.69108.9573.1171.86
FENYFidelity MSCI Energy Index ETF20200318ETF29.659.3556.1246.763.2312.58
FEPFirst Trust Europe AlphaDEX Fund20200318ETF96.8853.3146.8448.946.474.37
FETFORUM ENERGY TECHNOLOGIES, INC.20200318A144.48102.9728.131.757571.22
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200318ETN242.44132.43109.57109.5722.8722.87
FEUZFirst Trust Eurozone AlphaDEX20200318ETF351.64166.85197.07123.35-30.2343.5
FEXFirst Trust Large Cap Core AlphaDEX Fund20200318ETF78.8950.347.0248.693.281.61
FEYEFireEye, Inc.20200318A17.6915.487.926.887.568.51
FEZSPDR EURO STOXX 50 ETF20200318ETF13.898.723.713.915.014.8
FFFuture Fuel Corporation20200318A123.4765.441.0344.2324.3621.17
FFBCFirst Financial Bancorp20200318A59.9554.6331.3435.9923.318.64
FFBWFFBW, Inc. Common Stock20200318A336.14302.93243.27242.8159.6660.13
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200318ETF138.24193.18135.85183.5157.339.67
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200318ETN741.51310.16115.8943.66194.27266.5
FFGFBL Financial Group20200318A571238.47147.84159.8290.6378.65
FFHGFormula Folios Hedged Growth ETF20200318ETF136.9864.5860.5766.134.01-1.55
FFHLFuwei Films (Holdings) Co., Ltd.20200318A1233.6866.41865.96865.960.450.45
FFICFlushing Financial Corp20200318A201.6379.9856.4463.6423.5416.34
FFINFirst Financial Bankshares Inc20200318A42.7728.516.819.3111.79.2
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200318ETF283.24325.53325.53325.5300
FFIVF5 Networks Inc20200318A43.9828.263.98.8624.3619.4
FFNWFirst Financial Northwest, Inc20200318A799.35203.78233.58172.63-29.831.15
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200318ETF260.26256.69247.84247.849.099.09
FFSGFormulaFolios Smart Growth ETF20200318ETF157.24111.07111.13110.92-0.050.15
FFTGFormulaFolios Tactical Growth ETF20200318ETF116.8768.3763.7359.254.659.12
FFTIFormulaFolios Tactical Income ETF20200318ETF84.2846.1145.6145.580.50.53
FFTYInnovator IBD 50 ETF20200318ETF85.6337.2837.343.93-0.02-6.65
FFWMFirst Foundation Inc.20200318A120.7743.2419.6625.2723.5817.99
FGFGL Holdings Ordinary Shares20200318A16.8718.044.414.8813.6313.17
FGBIFIRST GUARANTY BANCSHARES INC20200318A706.78431.13401.2407.1829.9323.94
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200318ETF61.6775.9557.6557.9418.2918.01
FGENFibroGen, Inc20200318A58.329.7311.4113.3218.3216.41
FGMFirst Trust Germany AlphaDEX Fund20200318ETF305.89197.22190.7190.326.526.9
FHBFirst Hawaiian, Inc. Common Stock20200318A25.3712.973.513.689.469.28
FHIFederated Hermes, Inc.20200318A42.1119.04-7.46-2.8526.521.89
FHKFirst Trust Hong Kong AlphaDEX Fund20200318ETF346.47267.68230.77230.7736.9136.91
FHLCFidelity MSCI Health Care Index ETF20200318ETF49.2242.091.2438.8440.853.25
FHNFirst Horizon National Corporation20200318A16.6138.5427.2230.4311.448.17
FIFRANKS INTERNATIONAL N.V.20200318A4576.878.713.3668.2963.64
FIBKFirst Interstate BancSystem, Inc. - Class A20200318A53.1829.4313.9616.2315.4713.2
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200318ETF73.7140.2434.4737.325.772.93
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200318ETF79.2244.24-66.17-66.17110.4110.4
FIDIFidelity International High Dividend ETF20200318ETF170.9345.2940.9245.264.360.02
FIDUFidelity MSCI Industrials Index ETF20200318ETF55.3538.0235.842.712.21-4.69
FIEEFI Enhanced Europe 50 ETN20200318ETN258.45
FILLiShares MSCI Global Energy Producers ETF20200318ETF181.7119.39108.54105.9510.8513.44
FINXGlobal X Funds Global X FinTech ETF20200318ETF70.3529.7346.7345.14-17-15.41
FISFidelity National Information Services, Inc.20200318A23.211.793.56.858.294.94
FISIFinancial Institutions Inc20200318A286.6471.2743.550.2527.7721.02
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200318ETF39.5374.49112.34111.19-37.85-36.7
FISVFiserv Inc20200318A13.937.430.130.627.36.82
FITFitbit, Inc. Class A common stock20200318A16.5115.626.598.299.037.33
FITBFifth Third Bancorp20200318A10.2113.49-17.781.4631.2812.04
FITESPDR S&P Kensho Future Security ETF20200318ETF105.81426.32329.96341.3996.3684.93
FIVAFidelity International Value Factor ETF20200318ETF177.25114.2472.87100.7941.3713.45
FIVEFive Below, Inc. Common Stock20200318A34.9719.069.0811.459.987.62
FIVGDefiance Next Gen Connectivity ETF20200318ETF54.140.4723.8325.516.6414.97
FIVNFIVE9, INC.20200318A65.6429.2710.2314.0819.0415.19
FIWFirst Trust Water ETF20200318ETF95.257.7352.4655.755.271.98
FIXComfort Systems USA, Inc.20200318A93.2543.5515.5419.7528.0123.8
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200318ETF55.5636.0132.2932.153.723.86
FIXXHomology Medicines, Inc. Common Stock20200318A302.42155.4891.4108.964.0846.58
FIYYBarclays ETN+ FI Enhanced Global High Yield ETN Series B20200318ETN497312.5490.74148.9221.89168.87
FIZZNational Beverage Corp.20200318A73.1532.9310.4912.5722.4520.36
FJNKPacific Global Focused High Yield ETF20200318ETF26.25
FJPFirst Trust Japan AlphaDEX Fund20200318ETF122.8694.2793.5392.910.741.36
FKOFirst Trust South Korea AlphaDEX Fund20200318ETF205.89237.67236.29237.061.380.61
FKUFirst Trust United Kingdom AlphaDEX Fund20200318ETF160.66194.61180.61179.691414.93
FLFoot Locker, Inc.20200318A26.4315.31-5.780.8621.0914.46
FLAGFLAG-Forensic Accounting Long-Short ETF20200318ETF216.8627.7727.7727.7700
FLATiPath US Treasury Flattener ETN20200318ETF492
FLAUFranklin FTSE Australia ETF20200318ETF400.88281.46290.45285.7-8.99-4.24
FLAXFranklin FTSE Asia ex Japan ETF20200318ETF122.8542.1613.0530.4429.1111.72
FLBLFranklin Liberty Senior Loan ETF20200318ETF173.6168.69138.06138.0630.6330.63
FLBRFranklin FTSE Brazil ETF20200318ETF156.8496.2374.9776.2221.2620.01
FLCAFranklin FTSE Canada ETF20200318ETF515.73209.36179.8209.3629.560
FLCBFranklin Liberty U.S. Core Bond ETF20200318ETF72.0940.9840.1840.810.810.18
FLCHFranklin FTSE China ETF20200318ETF62.71103.6778.4788.425.215.27
FLCOFranklin Liberty Investment Grade Corporate ETF20200318ETF55.6688.24123.45124.16-35.21-35.92
FLDMFluidigm Corporation20200318A101.9262.7527.3138.6635.4424.09
FLDRFidelity Low Duration Bond Factor ETF20200318ETF37.3735.6721.4421.2614.2314.41
FLEEFranklin FTSE Europe ETF20200318ETF21.34103.0165.4475.7437.5827.27
FLEHFranklin FTSE Europe Hedged ETF20200318ETF79.0634.0130.9330.933.083.08
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200318ETN500.33392.72-116.399.77509.02292.96
FLEXFlex Ltd. Ordinary Shares20200318A20.2320.473.896.4216.5714.05
FLFRFranklin FTSE France ETF20200318ETF57.64109.3752.3772.865736.51
FLGBFranklin FTSE United Kingdom ETF20200318ETF57.5438.6547.7948.6-9.14-9.95
FLGRFranklin FTSE Germany ETF20200318ETF41.430.8-56.67-52.8287.4783.62
FLGTFulgent Genetics, Inc. Common Stock20200318A134.4693.0864.0772.9329.0120.15
FLHKFranklin FTSE Hong Kong ETF20200318ETF70.3453.5242.5854.510.95-0.98
FLHYFranklin Liberty High Yield Corporate ETF20200318ETF18.5529.5529.7429.39-0.190.15
FLIAFranklin Liberty International Aggregate Bond ETF20200318ETF98.5200000
FLICFirst of Long Island Corp/The20200318A157.2975.3842.348.5133.0826.87
FLINFranklin FTSE India ETF20200318ETF111.6880.5157.0456.9623.4723.54
FLIRFlir Systems Inc20200318A32.7319.87-0.1610.3220.039.56
FLIYFranklin FTSE Italy ETF20200318ETF43.1991.9444.674.2747.3317.67
FLJHFranklin FTSE Japan Hedged ETF20200318ETF71.2829.41-19.1529.4148.560
FLJPFranklin FTSE Japan ETF20200318ETF41.1834.6223.5829.0511.045.57
FLKRFranklin FTSE South Korea ETF20200318ETF103.5988.371.9281.2916.387
FLLFull House Resorts, Inc.20200318A705.17570.65394.98417175.67153.65
FLLAFranklin FTSE Latin America20200318ETF175.19234.39-59.96234.1294.340.29
FLLVFranklin Liberty U.S. Low Volatility ETF20200318ETF65.5112.45111107.121.455.34
FLMFirst Trust Global Engineering and Construction ETF20200318ETF223.13165.57164.71164.850.850.72
FLMBFranklin Liberty Municipal Bond ETF20200318ETF344.1209.82168.17168.1741.6641.66
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200318ETF247.09210.77210.77210.7700
FLMNFalcon Minerals Corporation Class A Common Stock20200318A142.91114.7958.3862.856.4252
FLMXFranklin FTSE Mexico ETF20200318ETF105.1939.4933.731.65.797.89
FLNFirst Trust Latin America AlphaDEX Fund20200318ETF614.63454.25406.48408.3447.7745.91
FLNGFLEX LNG Ltd. Ordinary Shares20200318A234.26138.3100.88117.6337.4120.67
FLNTFluent, Inc. Common Stock20200318A192.4187.6642.9681.53144.7106.13
FLOFlowers Foods, Inc.20200318A25.8117.5310.2310.297.37.24
FLOTiShares Floating Rate Bond ETF20200318ETF9.3611.210.57.750.73.45
FLOWSPX FLOW, Inc.20200318A133.751.4235.842.5915.628.82
FLQDFranklin LibertyQ Global Dividend ETF20200318ETF74.4575.6384.4972.69-8.852.95
FLQEFranklin LibertyQ Emerging Markets ETF20200318ETF111.42101.5676.0796.7125.54.85
FLQGFranklin LibertyQ Global Equity ETF20200318ETF1113.57433.81433.81433.8100
FLQHFranklin LibertyQ International Equity Hedged ETF20200318ETF65.726484.7184.07-20.7-20.07
FLQLFranklin LibertyQ U.S. Equity ETF20200318ETF160.47126128.68129.79-2.68-3.78
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200318ETF150.94182.44165.54197.2216.9-14.78
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200318ETF165.6226.27218.17220.398.15.88
FLRFluor Corporation20200318A36.135.9811.816.2524.229.74
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200318ETF17.011415.2615.85-1.27-1.85
FLRTPacific Global Senior Loan ETF20200318ETF175.87155.54155.54155.5400
FLRUFranklin FTSE Russia ETF20200318ETF138105.8967.576.3238.3929.58
FLSFlowserve Corporation20200318A34.915.763.932.9511.8412.81
FLSAFranklin FTSE Saudi Arabia ETF20200318ETF142.7291.2291.2291.2200
FLSPFranklin Liberty Systematic Style Premia ETF20200318ETF65.2347.2234.3547.2212.870
FLSWFranklin FTSE Switzerland ETF20200318ETF94.6946.5933.0245.0313.571.56
FLTFleetCor Technologies, Inc.20200318A59.0425.8113.615.8211.839.68
FLTBFidelity Limited Term Bond ETF20200318ETF63.9870.161.7260.958.389.15
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200318ETF146.5285.1668.3469.7516.8115.41
FLTWFranklin FTSE Taiwan ETF20200318ETF90.4878.8443.9381.5734.91-2.74
FLWS1-800-FLOWERS.COM Inc20200318A32.2824.7611.9213.1912.9111.61
FLXNFlexion Therapeutics, Inc.20200318A82.0853.7712.5121.6941.2732.09
FLXSFlexsteel Industries20200318A402.55233.31198.48212.1634.8321.15
FLZAFranklin FTSE South Africa20200318ETF474.43195.5169.84209.3425.66-13.84
FMiShares MSCI Frontier 100 Fund20200318ETF66.5838.9635.3537.713.611.25
FMAOFarmers & Merchants Bancorp, Inc.20200318A604.95323.31280.27285.6943.0537.62
FMATFidelity MSCI Materials Index ETF20200318ETF72.5840.2530.631.429.648.83
FMBFirst Trust Managed Municipal ETF20200318ETF53.0547.7344.5445.013.192.72
FMBHFirst Mid Bancshares, Inc. Common Stock20200318A377.75119.7682.9890.5736.7829.19
FMBIFirst Midwest Bancorp Inc/IL20200318A37.5533.7918.4621.7115.3312.08
FMCFMC Corporation20200318A35.6111.847.297.314.564.53
FMCIForum Merger II Corporation Class A Common Stock20200318A230.97
FMFFirst Trust Managed Futures Strategy Fund20200318ETF106.0272.2272.0370.790.191.42
FMHIFirst Trust Municipal High Income ETF20200318ETF308.64371.87379.06371.14-7.190.74
FMKFirst Trust Mega Cap AlphaDEX Fund20200318ETF183.4781.868.0768.7213.7213.08
FMNBFarmers National Banc Corp20200318A96.2136.6819.7120.2316.9816.45
FNFabrinet20200318A62.4732.611.9214.220.6918.41
FNBF.N.B. Corp20200318A21.4616.750.384.8716.3711.88
FNCBFNCB Bancorp Inc. Common Stock20200318A518.64277.93138.87226.21139.0651.72
FNCLFidelity MSCI Financials Index ETF20200318ETF52.9737.6734.9935.262.682.41
FNDFloor & Decor Holdings, Inc.20200318A50.3329.2716.5718.8412.6910.43
FNDASchwab Fundamental U.S. Small Company Index ETF20200318ETF89.6593.570.2875.6223.2217.88
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200318ETF235.35142.33128.22127.1314.1115.2
FNDCSchwab Fundamental International Small Company Index ETF20200318ETF38.6437.8633.0731.844.796.02
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200318ETF29.1414.7216.0211.29-1.33.43
FNDFSchwab Fundamental International Large Company Index ETF20200318ETF42.6425.517.7420.727.764.78
FNDXSchwab Fundamental U.S. Large Company Index ETF20200318ETF53.8934.5126.8325.077.689.43
FNFFidelity National Financial, Inc.20200318A29.1940.1825.982614.2214.19
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200318ETN49.2133.9320.4222.1513.511.77
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200318ETN71.3568.9968.4546.940.5422.05
FNGSMicroSectors FANG+ ETNs due January 8, 203820200318ETN74.4733.2736.1334.93-2.84-1.64
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200318ETN59.4643.7527.9223.1615.8220.59
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200318ETN77.7533.6430.7915.342.8518.3
FNHCFedNat Holding Company Common Stock20200318A110.6542.3919.8222.1522.5720.23
FNIFirst Trust Chindia ETF20200318ETF56.0921.4111.818.449.612.98
FNJNFinjan Holdings, Inc.20200318A366.77184.61136.42133.2948.1951.32
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200318ETF111.6453.137.9952.2615.110.84
FNKOFunko, Inc. Class A Common Stock20200318A62.247.5921.2524.126.3423.49
FNLCFirst Bancorp, Inc. (ME)20200318A743.82234.07151.67195.2782.438.8
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200318ETF150.4397.6981.0988.5116.599.17
FNVFranco-Nevada Corporation20200318A28.9914.552.355.1612.29.39
FNWBFirst Northwest Bancorp Common Stock20200318A399.9158.07144.67125.6113.432.46
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200318ETF137.6572.268.4270.583.791.62
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200318ETF126.9101.23103.78101.86-2.55-0.64
FOCSFocus Financial Partners Inc. Class A20200318A106.4349.6330.4327.3719.222.26
FOEFerro Corporation20200318A35.217.812.694.3715.1213.45
FOLDAmicus Therapeutics, Inc20200318A22.9818.08-1.520.2519.5917.84
FONRFonar Corporation20200318A180.6995.1591.1993.783.961.37
FORForestar Group Inc.20200318A108.3683.9332.3538.0851.5745.85
FORDForward Industries Inc-N Y20200318A233.12201.5387.9596.77113.59104.76
FORKFuling Global Inc20200318A701.13302.89139.44139.44163.45163.45
FORMFormFactor Inc.20200318A44.8321.21-0.692.3921.918.82
FORRForrester Research Inc20200318A404.84158.11136.39141.7221.4716.39
FOSLFossil Group, Inc.20200318A49.342.6719.3423.6423.3319.03
FOVLiShares Focused Value Factor ETF20200318ETF126.77186.72145.59188.0941.12-1.37
FOXFox Corporation Class B Common Stock20200318A18.0911.330.291.6111.059.73
FOXAFox Corporation Class A Common Stock20200318A13.2811.314.998.196.333.13
FOXFFox Factory Holding Corp. Common Stock20200318A99.3542.6629.830.6612.8611.99
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200318ETF288.76214.21209.83209.834.394.39
FPACFar Point Acquisition Corporation Class A Common Stock20200318A28.3225.9216.8517.449.078.48
FPAYFlexShopper, Inc. Common Stock20200318A207.74182.6461.9822.15120.67160.5
FPEFirst Trust Preferred Securities and Income ETF20200318ETF66.87364.27221.02238.27143.73126
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200318ETF222.989778.5791.7418.435.26
FPHFive Point Holdings, LLC Class A Common Shares20200318A115.2539.52-1.9111.6341.4327.89
FPIFarmland Partners Inc.20200318A77.3557.6531.1432.4126.525.23
FPRXFive Prime Therapeutics, Inc.20200318A107.5466.83-8.1-4.2674.9371.09
FPXFirst Trust US Equity Opportunities ETF20200318ETF37.4322.7722.7120.630.062.14
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200318ETF275.1429.3617.7629.3611.60
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200318ETF193.28163.59157.86159.215.724.37
FQALFidelity Quality Factor ETF20200318ETF85.2158.4356.6253.671.84.76
FRFirst Industrial Realty Trust, Inc.20200318A38.5414.85.886.638.928.17
FRAFFranklin Financial Services Corporation Common Stock20200318A991.45355.37219.48220.37135.89135
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200318ETF231.04143.9797.96100.174643.8
FRANFrancesca''s Holdings Corporation20200318A301.84200.81149.39159.551.4241.31
FRBAFirst Bank20200318A816.09703.18758.48767.01-55.3-63.83
FRBKRepublic First Bancorp Inc20200318A56.8848.1222.142425.9824.13
FRCFirst Republic Bank20200318A44.3717.457.059.7410.47.71
FRDFriedman Industries, Inc20200318A740.48447.09434.19434.1912.8912.89
FRDMFreedom 100 Emerging Markets ETF20200318ETF455.87303.61294.39294.59.229.11
FRELFidelity MSCI Real Estate Index ETF20200318ETF53.5535.1532.8534.352.30.8
FREQFrequency Therapeutics, Inc. Common Stock20200318A397.17151.65101.96114.3549.6937.3
FRGFranchise Group, Inc.20200318A255.95138.95104.77106.9634.1831.99
FRGIFiesta Restaurant Group, Inc.20200318A78.5779.8440.6117.6739.2362.17
FRHCFreedom Holding Corp.20200318A62.7186.9759.4370.0127.5416.95
FRIFirst Trust S&P REIT Index Fund20200318ETF177.05108.28107.31118.940.98-10.65
FRMEFirst Merchants Corp20200318A70.1634.4213.9516.1220.4718.3
FROFrontline Ltd.20200318A20.3915.71-0.890.3616.6115.36
FRPHFRP Holdings, Inc.20200318A722.91239.62231.73242.347.89-2.72
FRPTFreshpet, Inc.20200318A81.8240.3822.828.7917.5811.59
FRTFederal Realty Investment Trust20200318A4621.839.3911.7612.4410.06
FRTAForterra, Inc20200318A65.7351.3932.8538.618.5312.79
FSBFranklin Financial Network, Inc.20200318A128.6778.6961.0270.0117.678.68
FSBCFSB Bancorp, Inc. Common Stock20200318A595.4175.3689.26-38.5786.1213.93
FSBWFS Bancorp, Inc. Common Stock20200318A421.11171.21147.09150.4724.1320.74
FSCTForeScout Technologies, Inc. Common Stock20200318A23.4726.326.5110.3619.815.97
FSEAFirst Seacoast Bancorp Common Stock20200318A2471.98421.36464.81464.81-43.45-43.45
FSFGFirst Savings Financial Group, Inc20200318A355.28462.31407.72412.8954.5949.42
FSIFlexible Solutions International, Inc.20200318A335.9524.24172.54293.46351.7230.79
FSKFS KKR Capital Corp. Common Stock20200318A44.1943.0226.0628.716.9714.42
FSLRFirst Solar, Inc.20200318A30.3821.19-0.75.9721.915.22
FSLYFastly, Inc.20200318A74.3244.5634.3231.6310.2412.94
FSMFORTUNA Silver Mines Inc.20200318A48.1642.3610.076.0232.2236.27
FSMBFirst Trust Short Duration Managed Municipal ETF20200318ETF157.01111.13111.13111.1300
FSMDFidelity Small-Mid Factor ETF20200318ETF158.64278.27270.79271.077.487.2
FSPFranklin Street Properties Corp20200318A71.0634.269.513.8424.7620.42
FSRVFinServ Acquisition Corp. Class A Common Stock20200318A602.62359.51172.78228186.73131.52
FSSFederal Signal Corp.20200318A66.2131.2814.1417.617.1313.68
FSTAFidelity MSCI Consumer Staples Index ETF20200318ETF43.2126.1819.1517.887.028.29
FSTRFoster (Lb) Co20200318A454.92260.09202.78212.7857.3247.32
FSVFirstService Corporation Common Shares20200318A93.4640.395.8911.7833.9428.05
FSZFirst Trust Switzerland AlphaDEX Fund20200318ETF128.8881.877.975.553.96.25
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200318ETF52.7929.1725.4526.443.722.73
FTACFinTech Acquisition Corp. III Class A Common Stock20200318A115.7962.2262.1161.860.110.37
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200318ETF194.141.8940.6441.891.250
FTAIFortress Transportation and Infrastructure Investors LLC20200318A65.9455.6319.6312.643642.99
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200318ETF69.5139.1835.4135.983.773.2
FTCHFarfetch Limited Class A Ordinary Shares20200318A2929.4816.319.3513.1910.15
FTCSFirst Trust Capital Strength ETF20200318ETF32.0419.8618.7718.861.091
FTDRfrontdoor, inc. Common Stock20200318A66.3625.049.7711.4115.2713.63
FTECFidelity MSCI Information Technology Index ETF20200318ETF21.5613.8510.8115.523.05-1.67
FTEKFuel Tech, Inc.20200318A1563.211277.541228.071232.4649.4745.08
FTFTFuture FinTech Group Inc.20200318A544.62357.89181.05185.23176.84172.66
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200318ETF47.4284.5782.7783.811.80.76
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200318ETF136.46264.12259.12257.784.996.34
FTITechnipFMC plc Ordinary Share20200318A20.6722.32.667.3519.6514.96
FTKFlotek Industries, Inc.20200318A133.3369.3441.4150.9227.9318.42
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200318ETF112.575.7261.5460.1514.1915.57
FTLSFirst Trust Long/Short Equity ETF20200318ETF75.6169.1563.356.185.8512.98
FTNTFortinet, Inc.20200318A23.5812.384.383.7688.62
FTRFrontier Communications Corp.20200318A116.17121.567.6578.9153.8542.59
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200318ETF250.14108.42105.51105.472.912.95
FTSFortis Inc. Common Shares20200318A15.729.22-0.082.299.296.92
FTSDFranklin Liberty Short Duration U.S. Government ETF20200318ETF93.5241.1440.9941.410.14-0.27
FTSIFTS International, Inc. Common Stock20200318A191.7102.5584.988.6917.6613.87
FTSLFirst Trust Senior Loan Fund ETF20200318ETF70.5483.3485.3389.67-1.99-6.33
FTSMFirst Trust Enhanced Short Maturity ETF20200318ETF5.776.867.527.2-0.66-0.34
FTVFortive Corporation20200318A23.0515.8311.6511.994.183.84
FTXDFirst Trust Nasdaq Retail ETF20200318ETF103.9854.0554.5154.84-0.46-0.78
FTXGFirst Trust Nasdaq Food & Beverage ETF20200318ETF308.74369.08-40.24-31.99409.32401.06
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200318ETF197.15451.32269.18266.57182.14184.75
FTXLFirst Trust Nasdaq Semiconductor ETF20200318ETF198.7133.41120.22131.9713.191.45
FTXNFirst Trust Nasdaq Oil & Gas ETF20200318ETF189.57220.59213.02212.457.568.13
FTXOFirst Trust Nasdaq Bank ETF20200318ETF55.4439.7633.0336.616.733.15
FTXRFirst Trust Nasdaq Transportation ETF20200318ETF66.0865.676.2964.8-10.70.79
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200318ETN397.68265.4265.4265.400
FULH.B. Fuller Company20200318A56.6821.0110.1811.9910.839.02
FULCFulcrum Therapeutics, Inc. Common Stock20200318A371.43158.38120.34124.6138.0433.77
FULTFulton Financial Corp20200318A16.317.193.145.0114.0512.19
FUMBFirst Trust Ultra Short Duration Municipal ETF20200318ETF82.2549494900
FUNCedar Fair, L.P.20200318A76.4961.7-5.1418.0766.843.64
FUNCFirst United Corp20200318A185.0563.8223.5465.5640.27-1.74
FUNDSprott Focus Trust, Inc.20200318A162.68174.7589.92154.4384.8320.32
FUSBFirst US Bancshares, Inc. Common Stock20200318A409.4888.11193.7586.06-105.642.04
FUTProShares Managed Futures Strategy ETF20200318ETF104.04124.08126.4126.4-2.32-2.32
FUTYFidelity MSCI Utilities Index ETF20200318ETF44.2423.4414.4716.858.986.59
FUVArcimoto, Inc. Common Stock20200318A223.28242.11168.99162.6273.1279.48
FVFirst Trust Dorsey Wright Focus 5 ETF20200318ETF78.6957.9959.0359.16-1.04-1.17
FVALFidelity Value Factor ETF20200318ETF128.4556.5866.4342.64-9.8513.95
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200318ETF179.81111.5299.95107.9611.573.56
FVCBFVCBankcorp, Inc. Common Stock20200318A415.17194.93175.33180.8619.614.07
FVDFirst Trust Value Line Dividend Fund20200318ETF26.0717.3516.6517.180.710.18
FVEFive Star Senior Living Inc. Common Stock20200318A155.38138.5546.4963.9492.0774.61
FVLFirst TrustValue Line 100 Exchange-Traded20200318ETF106.91100.1297.5100.362.63-0.24
FVRRFiverr International Ltd.20200318A150.7871.9447.7751.6424.1720.29
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200318ETF292.33206.09198.74200.727.355.37
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200318A126.4560.4131.3638.6629.0521.75
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200318A39.24328.6511.1423.3520.86
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200318ETF68.2546.1343.5547.932.58-1.8
FXGFirst Trust Consumer Staples AlphaDEX Fund20200318ETF52.6933.1223.1724.819.968.31
FXHFirst Trust Health Care AlphaDEX Fund20200318ETF61.7136.6917.1121.6619.5915.03
FXIiShares China Large-Cap ETF20200318ETF3.213.9610.2511.693.742.29
FXLFirst Trust Technology AlphaDEX Fund20200318ETF52.9430.9824.4827.666.493.31
FXNFirst Trust Energy AlphaDEX Fund20200318ETF99.7173.8554.3755.3719.4818.47
FXNCFIRST NATL CORP STRASBURG VA20200318A1014.91450.29880.35880.35-430.06-430.06
FXOFirst Trust Financials AlphaDEX Fund20200318ETF60.9536.9231.8732.655.044.26
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200318ETF32.0822.5812.839.129.7513.46
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200318ETF71.0879.7369.1274.2210.615.51
FXUFirst Trust Utilities AlphaDEX Fund20200318ETF60.03137.7665.179.672.6558.16
FXZFirst Trust Materials AlphaDEX Fund20200318ETF97.9673.7556.8258.7616.9414.99
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200318ETF146.5682.6278.1478.584.494.04
FYLDCambria Foreign Shareholder Yield ETF20200318ETF323.87237.98225.66231.7412.336.25
FYTFirst Trust Small Cap Value AlphaDEX Fund20200318ETF155.4795.2394.1598.851.08-3.62
FYXFirst Trust Small Cap Core AlphaDEX Fund20200318ETF127.3174.2271.8772.592.351.63
GGENPACT LIMITED20200318A31.216.864.4610.1612.46.7
GAACambria Global Asset Allocation ETF20200318ETF135.3379.674.8760.954.7318.65
GABCGerman American Bancorp, Inc.20200318A121.3258.230.9235.3127.2822.9
GAIAGaia, Inc. Class A Common Stock20200318A393.94281.88245.39248.1336.533.76
GAINGladstone Investment Corporation20200318A40.9843.92-8.171.4152.0942.52
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200318ETF104.27116.74126.63127.27-9.89-10.52
GALTGalectin Therapeutics Inc.20200318A113.8791.0841.4348.8649.6542.22
GAMRETFMG Video Game Tech ETF20200318ETF85.5658.581.9152.68-23.415.82
GARSGarrison Capital Inc.20200318A319.5216.73177.03218.0139.71-1.28
GASSStealthGas, Inc.20200318A409.42254.6449.6653.07204.98201.57
GATXGATX Corporation20200318A54.1825.112.9715.3612.139.74
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200318ETN101.05139.63105.47105.0634.1634.57
GBCIGlacier Bancorp Inc20200318A86.6638.3416.618.7821.7419.57
GBDCGolub Capital BDC, Inc.20200318A23.434.735.394.9829.3429.75
GBDVGlobal Beta Smart Income ETF20200318ETF640.99559.49559.49559.4900
GBFiShares Government/Credit Bond ETF20200318ETF109.1969.9565.1365.54.824.45
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200318ETF4.84.974.844.610.130.36
GBLGAMCO Investors, Inc.20200318A362.42176.6440.8389.99135.8286.65
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200318A1131.27269.29194.42209.1675.360.24
GBRNew Concept Energy Inc20200318A663.62440.1728.13103.96412.04336.21
GBTGlobal Blood Therapeutics, Inc.20200318A68.4834.0716.3818.8117.6915.27
GBUGiPath Gold ETN20200318ETN286.6392.0392.0392.0300
GBUYGoldman Sachs Motif New Age Consumer ETF20200318ETF33.0824.9246.9547.28-22.03-22.36
GBXThe Greenbrier Companies, Inc.20200318A48.4519.56-29.33-11.8548.8931.41
GCAPGain Capital Holdings, Inc.20200318A43.3535.0110.3416.9124.6718.11
GCBCGreene County Bancorp Inc20200318A485.35419.5408.75413.4510.756.05
GCEClaymore/Robb CEF GS Connect ETN20200318ETN1553.143348.19505.613348.192842.570
GCIGannett Co., Inc.20200318A71.2957.6524.1231.9833.5325.68
GCOGenesco Inc.20200318A144.8472.2626.7735.2445.4937.03
GCOWPacer Global Cash Cows Dividend ETF20200318ETF101.9758.5257.7357.160.791.36
GCPGCP Applied Technologies Inc.20200318A86.2747.1817.6221.7829.5625.41
GDGeneral Dynamics Corporation20200318A29.2917.422.378.1715.059.25
GDATGoldman Sachs Motif Data-Driven World ETF20200318ETF48.0885.787.0187.59-1.32-1.89
GDDYGoDaddy Inc20200318A30.1314.313.996.2710.328.04
GDENGolden Entertainment, Inc. Common Stock20200318A178.23154.8958.2161.8496.6993.06
GDMAGadsden Dynamic Multi-Asset ETF20200318ETF166.76130.84131.24130.08-0.40.76
GDNAGoldman Sachs Motif Human Evolution ETF20200318ETF62.11108.0177.1104.4930.93.52
GDOTGreen Dot Corporation20200318A60.3632.47.9914.7224.4117.68
GDPGoodrich Petroleum Corporation Common Stock20200318A615.92225.35174.47173.0150.8952.34
GDVDPrincipal Active Global Dividend Income ETF20200318ETF209.65475.72481.98479.71-6.27-3.99
GDXVanEck Vectors Gold Miners ETF20200318ETF7.725.570.091.575.494.02
GDXJVanEck Vectors Junior Gold Miners ETF20200318ETF17.389.154.335.64.833.56
GDYNGrid Dynamics Holdings, Inc. Class A Common Stock20200318A608.56178.64131.11117.9947.5360.65
GEGeneral Electric Company20200318A16.2513.10.996.1512.116.93
GECGreat Elm Capital Group, Inc.20200318A2250.961895.14913.88949.93981.26945.2
GECCGreat Elm Capital. Corp. Common Stock20200318A456.46349.75140.91147.3208.84202.45
GEFGreif, Inc.20200318A77.0139.9811.2214.0328.7425.95
GEFBGreif, Inc. Class B20200318A298.05141.742737.52114.74104.22
GELGenesis Energy, L.P.20200318A80.6348.4214.1617.834.2630.62
GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETF20200318ETF39.5927.2517.3816.869.8710.39
GENGenesis Healthcare, Inc.20200318A154.97210.79103.53105.12107.25105.66
GENCGencor Industries, Inc.20200318A181.3370.3648.3847.6221.9822.73
GENYPrincipal Millennials Index ETF20200318ETF156.53194.86126.55191.4368.313.43
GEOThe GEO Group, Inc.20200318A18.9811.571.133.4610.458.11
GEOSGeospace Technologies Corporation Common Stock20200318A370.11185.3181.6295.41103.6989.9
GERNGeron Corp20200318A128.12132.63117.86122.1314.7710.5
GESGuess?, Inc.20200318A39.0150.3510.7118.7139.6731.69
GEVOGevo, Inc.20200318A317.21322.4188.11193.53134.29128.86
GFEDGuaranty Federal Bancshares In20200318A1297.641086.75839.85839.85246.9246.9
GFFGriffon Corp20200318A100.2939.7711.2418.8828.5320.89
GFINGoldman Sachs Motif Finance Reimagined ETF20200318ETF45.26185.42185.05184.070.371.35
GFLGFL Environmental Inc. Subordinate Voting Shares20200318A45.917.8610.9411.86.86
GFNGeneral Finance Corporation20200318A427.46350.63338.37342.4212.258.21
GGGGraco Inc20200318A25.3412.94.556.328.346.58
GHGuardant Health, Inc. Common Stock20200318A81.5936.2213.614.6922.6121.53
GHCGRAHAM HOLDINGS COMPANY20200318A48.7271.8268.2969.693.253.11
GHLGreenhill & Co., Inc.20200318A115.7880.6422.6430.385850.27
GHMGraham Corporation20200318A176.395.6571.8576.7523.818.9
GHSIGuardion Health Sciences, Inc. Common Stock20200318A158.08134.7697.2105.4237.5629.34
GHYBGoldman Sachs Access High Yield Corporate Bond ETF20200318ETF27.0351.781.82-28.3149.9680.09
GIBCGI Inc.20200318A18.9531.5121.9424.179.567.34
GIFIGulf Island Fabrication Inc20200318A127.0363.9629.9136.0234.0427.94
GIGBGoldman Sachs Access Investment Grade Corporate Bond ETF20200318ETF101.7685.0636.3936.8148.6748.25
GIGESoFi Gig Economy ETF20200318ETF172.05104.74102.7102.72.042.04
GIGMGigaMedia Ltd20200318A309.65180.75160.66160.6620.0920.09
GIISPDR S&P Global Infrastructure ETF20200318ETF70.8267.3364.5664.942.782.39
GIIIG-Iii Apparel Group Ltd20200318A59.2946.0616.8319.5429.5826.87
GILGildan Activewear Inc.20200318A23.5316.184.948.6811.247.5
GILDGilead Sciences Inc20200318A9.286.283.92.762.383.53
GILTGilat Satellite Networks Ltd20200318A66.1862.0825.6932.7636.429.32
GISGeneral Mills, Inc.20200318A17.5813.292.253.7411.059.56
GIXGigCapital2, Inc. Common Stock20200318A117.07
GKOSGlaukos Corporation20200318A55.724.895.089.4319.8215.48
GLGlobe Life Inc.20200318A58.3828.6813.0216.2515.6612.43
GLADGladstone Capital Corp20200318A34.8429.031116.2118.0312.82
GLBSGlobus Maritime Limited20200318A190.21251.52198206.8953.5244.63
GLBYWisdomTree Yield Enhanced Global Aggregate Bond Fund20200318ETF134.44182.2182.2182.200
GLBZGlen Burnie Bancorp20200318A413.98346.29346.29346.2900
GLDDGreat Lakes Dredge & Dock Corporation20200318A57.8527.0717.2515.869.8211.21
GLDICredit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 203320200318ETF150.0774.4953.2659.9921.2214.5
GLEOGalileo Acquisition Corp.20200318A69.173.7764.2160.089.5613.7
GLGTD Holdings, Inc. Common Stock20200318A482.31284.48269.24269.2415.2415.24
GLIBAGCI Liberty, Inc. Class A Common Stock (DE)20200318A47.0723.08-0.787.6923.8615.39
GLIFAGFiQ Global Infrastructure ETF20200318ETF183.99157.26157.26157.2600
GLMDGalmed Pharmaceuticals Ltd.20200318A212.15111.6271.6171.0540.0140.57
GLNGGolar LNG Ltd20200318A21.4925.723.425.1422.320.59
GLOBGLOBANT S.A.20200318A48.0320.959.5212.5611.428.39
GLOGGASLOG LTD20200318A55.6139.0311.8913.827.1225.35
GLOPGASLOG PARTNERS LP20200318A75.8257.2727.2335.1730.0322.09
GLPGlobal Partners LP20200318A121.66126.7765.7680.161.0146.67
GLPIGaming and Leisure Properties, Inc.20200318A23.1318.29-0.382.3718.6715.92
GLREGreenlight Captial RE, LTD. Class A20200318A69.5942.4612.1523.230.319.26
GLTGlatfelter20200318A113.3463.5531.7436.331.827.25
GLUUGlu Mobile Inc.20200318A21.6316.776.283.6210.4913.15
GLWCorning Incorporated20200318A15.3811.77-4.11.2615.8710.51
GLYCGlycoMimetics, Inc.20200318A104.5389.8349.250.0140.6339.82
GMGeneral Motors Company20200318A7.3790.75.258.323.79
GMANGoldman Sachs Motif Manufacturing Revolution ETF20200318ETF35.78117.16121.45116.17-4.290.99
GMDAGamida Cell Ltd. Ordinary Shares20200318A691.69322.01281.56243.7640.4578.25
GMEGameStop Corp. Class A20200318A37.0230.8614.5512.6416.3118.23
GMEDGLOBUS MEDICAL INC20200318A43.0219.263.79.3215.569.94
GMFSPDR S&P Emerging Asia Pacific ETF20200318ETF80.639.4530.2919.069.1620.39
GMHIGores Metropoulos, Inc. Class A Common Stock20200318A865.64795.92795.91795.930.01-0.01
GMLPGolar LNG Partners LP20200318A148.11112.6462.8346.349.8166.36
GMOGeneral Moly, Inc.20200318A239.33216.53207.71208.688.827.85
GMOMCambria Global Momentum ETF20200318ETF156.16100.71100.8898.19-0.172.52
GMREGlobal Medical REIT Inc.20200318A66.0848.334.645.643.6942.73
GMSGMS Inc.20200318A61.6328.82-0.651.6229.5327.25
GNAFMicroSectors FANG+ Index Inverse ETNs due January 8, 203820200318ETN40.75145.46140.39140.065.075.4
GNCGNC Holdings, Inc.20200318A51.91127.6298.68103.2628.9424.36
GNCAGenocea Biosciences, Inc.20200318A255.7164.49137.6185.0926.8879.41
GNEGENIE ENERGY LTD20200318A108.6947.763344.9114.752.85
GNKGENCO SHIPPING & TRADING LTD20200318A65.6837.5524.2220.7213.3316.82
GNLGlobal Net Lease, Inc.20200318A51.1426.6915.1215.7211.5710.99
GNLNGreenlane Holdings, Inc. Class A Common Stock20200318A523.96414.65342.68337.9471.9776.71
GNMAiShares GNMA Bond ETF20200318ETF26.4318.1116.6913.261.424.86
GNMKGenMark Diagnostics, Inc20200318A63.6740.93-1.660.342.5840.63
GNOMGlobal X Genomics & Biotechnology ETF20200318ETF95.12165.36157.89110.567.4654.8
GNPXGenprex, Inc. Common Stock20200318A91.4883.8728.7736.8155.147.07
GNRSPDR S&P Global Natural Resources ETF20200318ETF99.2568.9565.4864.753.474.2
GNRCGENERAC HOLDINGS INC20200318A42.5317.877.738.710.149.17
GNSSGenasys Inc. Common Stock20200318A391.61271.82231.49222.3940.3349.43
GNTXGentex Corp20200318A22.2417.166.587.4510.589.71
GNTYGuaranty Bancshares, Inc. Common Stock20200318A292.73201.53177.32184.9324.2216.61
GNUSGenius Brands International, Inc. Common Stock20200318A630.38772.62527.23531.53245.4241.09
GNWGenworth Financial, Inc.20200318A30.3443.6119.4125.9824.217.65
GOGrocery Outlet Holding Corp. Common Stock20200318A45.5924.815.127.8519.6916.96
GOATVanEck Vectors Morningstar Global Wide Moat ETF20200318ETF140.1169.3568.7868.210.571.14
GOAUUS Global GO Gold and Precious Metal Miners ETF20200318ETF155.7198.1873.4384.3224.7513.86
GOEXGlobal X Gold Explorers ETF (NEW)20200318ETF499.16304.09130.87104.17173.23199.92
GOGLGolden Ocean Group Limited Common Stock20200318A46.8539.511.712.5227.826.98
GOGOGogo Inc.20200318A59.8254.1610.3713.7643.7840.42
GOLDBarrick Gold Corp.20200318A11.387.533.333.134.24.4
GOLFAcushnet Holdings Corp.20200318A60.0723.253.48.1619.8515.09
GOODGladstone Commercial Corporation - REIT20200318A66.0646.5310.1519.0636.3827.47
GOOGAlphabet Inc. Class C Capital Stock20200318A24.9211.084.325.96.554.98
GOOGLAlphabet Inc. Class A Common Stock20200318A24.7613.698.359.525.264.03
GOOSCanada Goose Holdings Inc.20200318A25.2516.796.416.6710.3910.12
GOROGold Resource Corporation20200318A59.5851.332.2734.2819.0617.22
GOSSGossamer Bio, Inc. Common Stock20200318A100.1649.5233.4234.4216.115.09
GOVTiShares U.S. Treasury Bond ETF20200318ETF4.4511.625.126.646.54.99
GPAQGordon Pointe Acquisition Corp. Class A Common Stock20200318A187.2174.01174.01174.0100
GPCGenuine Parts Company20200318A36.0714.818.6612.66.142.21
GPIGroup 1 Automotive, Inc.20200318A80.6934.633.5712.2931.0622.33
GPKGraphic Packaging Holding Company20200318A15.3312.062.824.819.237.26
GPLGreat Panther Mining Limited20200318A140.7175.63112.48119.8963.1756.05
GPMTGranite Point Mortgage Trust Inc. Common Stock20200318A66.0970.368.623.4561.7646.92
GPNGlobal Payments, Inc.20200318A27.712.44.156.148.256.26
GPORGulfport Energy Corp.20200318A90.74129.3383.7594.0645.935.38
GPREGreen Plains, Inc.20200318A99.8242.9524.3325.318.6217.65
GPRKGEOPARK LIMITED20200318A109.5778.6640.2845.3238.3733.34
GPROGoPro, Inc.20200318A47.3248.2126.3625.7921.8522.43
GPSThe Gap, Inc.20200318A18.9111.69-6.09-2.4517.7914.15
GPXGP Strategies Corp.20200318A223.7199.1627.6436.73171.52162.43
GQREFlexShares Global Quality Real Estate Index Fund20200318ETF70.6195.7788.78103.586.99-7.81
GRAW.R. Grace & Co.20200318A34.0915.1310.5311.724.63.4
GRAFGraf Industrial Corp. Common Stock20200318A108.8197.7397.0497.040.690.69
GRBKGreen Brick Partners, Inc20200318A195.23136.9156.5221.7780.39115.14
GRCThe Gorman-Rupp Company Common Shares20200318A138.2453.1231.1127.922.1125.22
GREKGlobal X MSCI Greece ETF20200318ETF45.4831.1515.7225.1615.436
GRESIQ ARB Global Resources20200318ETF57.821.618.9915.442.616.15
GRIDFirst Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund20200318ETF71.5559.0632.4948.6626.5710.4
GRIFGriffin Industrial Realty, Inc.20200318A1015.06573.76363.8363.14209.96210.62
GRILMuscle Maker, Inc Common Stock20200318A278.77237.31123.45168.82113.8668.49
GRINGrindrod Shipping Holdings Ltd. Ordinary Shares20200318A1334.08917.99909.21879.458.7838.53
GRMNGarmin Ltd20200318A32.5131.2414.1812.8617.0718.39
GRNiPath Series B Carbon Exchange-Traded Notes20200318ETN227.97125.45-1100.93125.451226.380
GRNBVanEck Vectors Green Bond ETF20200318ETF32.0325.0419.4221.165.623.88
GRNQGreenpro Capital Corp. Common Stock20200318A1306.081512.121481.451481.4530.6630.66
GRNVGreenVision Acquisition Corp Common stock20200318A528.83457.4457.4457.400
GROWUS Global Investors Inc20200318A639.44454.84352.99353.25101.86101.59
GRPNGroupon, Inc.Common Stock20200318A27.2552.849.8123.2243.0429.63
GRTSGritstone Oncology, Inc.20200318A281.72182.2695.3893.0486.8789.31
GRTXGalera Therapeutics, Inc. Common Stock20200318A810.56364.93296.22296.5568.768.38
GRUAB Svensk Ekportkredit (Swedish Export Credit Corporation Linked to the MLCX Grains Index - Total Re20200318ETN305.56161.6594.5194.5167.1467.14
GRUBGRUBHUB INC.20200318A24.819.65.537.8114.0811.8
GRWGGROW GENERATION CORP20200318A93.8673.4351.7454.8121.6918.62
GSGoldman Sachs Group Inc.20200318A138.353.43.694.954.65
GSATGlobalstar, Inc.20200318A112.81178.9128.61158.3850.2920.51
GSBGlobalSCAPE, Inc.20200318A89.82178.4155.35150.0223.0528.38
GSBCGreat Southern Bancorp Inc20200318A200.3471.9253.9659.7317.9612.19
GSCGS Connect S&P GSCI Enhanced Commodity Total Return Strategy Index ETN (maturity subject to postpone20200318ETN1404.361056.35915.89915.89140.47140.47
GSEUGoldman Sachs ActiveBeta Europe Equity ETF20200318ETF131.65129.86141.67136.18-11.82-6.32
GSEWGoldman Sachs Equal Weight U.S. Large Cap Equity ETF20200318ETF96.3569.4557.7958.911.6510.55
GSHDGoosehead Insurance, Inc. Class A Common Stock20200318A159.6660.0544.2747.6915.7812.36
GSIEGoldman Sachs ActiveBeta International Equity ETF20200318ETF32.1818.7614.6416.514.132.25
GSITGSI Technology20200318A158.95147117.77122.2329.2324.76
GSJYGoldman Sachs ActiveBeta Japan Equity ETF20200318ETF72.7145.4188.51-44.27-43.189.68
GSKYGreenSky, Inc. Class A Common Stock20200318A99.5132.9717.1820.6415.7812.33
GSLGlobal Ship Lease, Inc.20200318A217.4993.8781.6881.1412.1912.72
GSLCGoldman Sachs ActiveBeta U.S. Large Cap Equity ETF20200318ETF43.226.3824.1625.722.220.66
GSMFerroglobe PLC Ordinary Shares20200318A369.16195.26103.1161.2792.1633.99
GSMGGlory Star New Media Group Holdings Limited Ordinary Share20200318A425.62247.62169.05173.1678.5774.47
GSPBarclays Bank PLC iPath Exchange Traded Notes due 2036 Linked to GSCI Total Return Index20200318ETN190.32160287.231