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'20200309N/A15.511.985.195.836.776.13
ETF_AvgVW Average Across Security Type 'ETF'20200309N/A5.7967.6865.0665.752.392.1
ETN_AvgVW Average Across Security Type 'ETN'20200309N/A42.8741.1728.5827.1312.5814.04
AAgilent Technologies Inc.20200309A10.8811.438.715.542.725.89
AAAlcoa Corporation20200309A17.6712.21.542.8310.679.37
AAAUPerth Mint Physical Gold ETF (Trust)20200309ETF6.247.375.916.481.470.89
AADRAdvisorShares Dorsey Wright ADR ETF20200309ETF188.6885.672.6173.1112.9912.49
AALAmerican Airlines Group Inc.20200309A7.4910.841.194.089.676.77
AAMCAltisource Asset Mgmt Corp20200309A1170.29959.26509.24487.81450.02471.45
AAMEAtlantic American Corp20200309A597.26304.88312.27312.27-7.39-7.39
AANAaron's, Inc.20200309A28.112.516.216.096.36.42
AAOIApplied Optoelectronics, Inc.20200309A27.1430.9211.615.4419.3315.49
AAONAaon Inc20200309A52.0230.514.4616.8316.0313.67
AAPADVANCE AUTO PARTS INC20200309A31.8812.726.757.625.975.1
AAPLApple Inc.20200309A2.84.062.390.551.673.51
AATAMERICAN ASSETS TRUST, INC.20200309A34.225.480.521.4424.9624.04
AAUAlmaden Minerals Ltd.20200309A136.38101.5553.4253.4148.1448.14
AAWWAtlas Air Worldwide Holdings, Inc.20200309A40.733.3411.6314.421.7118.94
AAXJiShares MSCI All Country Asia ex Japan ETF20200309ETF8.032.961.751.661.221.31
AAXNAxon Enterprise, Inc. Common Stock20200309A38.829.28-12.168.5241.4420.76
ABAllianceBernstein Holding, L.P.20200309A25.0873.6833.0332.5140.6541.17
ABBVABBVIE INC.20200309A4.726.873.564.683.312.19
ABCAmerisourceBergen Corp.20200309A18.99.344.56-0.974.7810.3
ABCBAmeris Bancorp20200309A27.5430.115.716.0824.4114.03
ABEOAbeona Therapeutics Inc. Common Stock20200309A48.4144.633.483.2841.1541.32
ABEQAbsolute Core Strategy ETF20200309ETF56.8456.9256.9456.94-0.03-0.02
ABGAsbury Automotive Group, Inc.20200309A60.9215.115.055.2310.069.88
ABIOARCA biopharma, Inc.20200309A395.43693.88326.83336.71367.05357.17
ABMABM Industries, Inc.20200309A72.9793.954.918.0189.0575.94
ABMDAbiomed Inc20200309A26.1312.163.353.368.818.8
ABRArbor Realty Trust, Inc.20200309A22.8630.387.669.2422.7421.15
ABTAbbott Laboratories20200309A9.097.624.854.812.772.81
ABTXAllegiance Bancshares, Inc.20200309A90.5431.0625.0127.156.053.91
ABUSArbutus Biopharma Corporation Common Stock20200309A47.1646.82-0.92.447.7144.83
ACAssociated Capital Group, Inc.20200309A658.15207.69184.52190.2523.1717.44
ACAArcosa, Inc. Common Stock20200309A81.5830.1115.8516.2214.2613.89
ACADAcadia Pharmaceuticals Inc.20200309A27.6516.0513.5516.482.5-0.43
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200309A119.830-39.94-49.9139.9449.91
ACBAurora Cannabis Inc. Common Shares20200309A77.81103.670.1671.5833.6632.18
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200309A94.6948.3930.0138.4618.389.93
ACCAmerican Campus Communities, Inc.20200309A20.0412.5-0.20.7112.711.78
ACCOAcco Brands Corporation20200309A19.9914.273.134.1411.1410.13
ACELAccel Entertainment, Inc.20200309A96.1431.5414.4219.816.5211.13
ACERAcer Therapeutics Inc. Common Stock (DE)20200309A171.08112.85111.44111.731.41.12
ACESALPS Clean Energy ETF20200309ETF135.54215.38130.76135.3284.6280.06
ACGLArch Capital Group Ltd20200309A15.6214.122.358.9711.775.15
ACHCAcadia Healthcare Company, Inc.20200309A21.129.21.932.747.276.46
ACHVAchieve Life Sciences, Inc.20200309A188.01148.06113.78116.6634.2831.4
ACIAAcacia Communications, Inc. Common Stock20200309A7.825.330.691.844.643.49
ACIOAptus Collared Income Opportunity ETF20200309ETF210.8778.31-40.9340.93119.2437.38
ACIUAC Immune SA20200309A291.95488.59344.17348.05144.42140.54
ACLSAxcelis Technologies Inc20200309A48.720.921210.158.9210.77
ACMAecom20200309A18.76.5-0.21.536.714.97
ACMRACM Research, Inc. Class A Common Stock20200309A53.2345.9818.7418.0327.2327.95
ACNAccenture PLC20200309A11.728.51-1.150.939.667.58
ACNBACNB Corp20200309A449.5258.12227.62250.1330.58
ACORAcorda Therapeutics, Inc.20200309A93.97106.7880.7981.9725.9824.83
ACREAres Commercial Real Estate Corporation20200309A42.5836.57-1.936.3138.530.31
ACRSAclaris Therapeutics, Inc.20200309A125.32100.5461.6561.1238.8939.41
ACRXAcelRx Pharmaceuticals, Inc20200309A79.7781.0556.8254.4924.2326.56
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200309ETF127.77100.08110.63101.94-10.55-1.86
ACSIAmerican Customer Satisfaction ETF20200309ETF94.1682.87116.25116.12-33.39-33.25
ACSTAcasti Pharma, Inc.20200309A136.77156.09118.67138.4537.4217.64
ACTAdvisorShares Vice ETF20200309ETF175.16200.35195.04201.585.31-1.23
ACTGAcacia Research Corporation20200309A77.4363.372.7829.8960.633.48
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200309A68.5533.2731.8232.251.451.03
ACUAcme United Corporation20200309A510.42189.261891890.260.26
ACWFiShares Edge MSCI Multifactor Global ETF20200309ETF43.5932.8136.6836.31-3.87-3.5
ACWIiShares MSCI ACWI ETF20200309ETF7.843.031.621.381.41.65
ACWViShares Edge MSCI Min Vol Global ETF20200309ETF17.739.792.235.787.564.01
ACWXiShares MSCI ACWI ex US ETF20200309ETF9.1816.2613.714.362.571.91
ACYAeroCentury Corporation20200309A361.025761.495759.385759.382.112.11
ADBEAdobe Inc.20200309A11.027.642.853.794.793.86
ADCAgree Realty Corporation20200309A42.1315.7510.110.595.655.16
ADESAdvanced Emissions Solutions, Inc20200309A59.0475.722.616.8873.1168.84
ADIAnalog Devices, Inc.20200309A9.3716.186.186.55109.64
ADILAdial Pharmaceuticals, Inc20200309A179.18123.3152.4173.0770.8950.24
ADMArcher Daniels Midland Company20200309A4.46.56.734.85-0.231.66
ADMAADMA Biologics, Inc.20200309A41.0337.9521.2920.9316.6617.02
ADMEAptus Behavioral Momentum ETF20200309ETF158.9870.9527.4739.1743.4931.78
ADMPAdamis Pharmaceuticals Corporation20200309A206.3197.58142.44151.9755.1445.61
ADMSAdamas Pharmaceuticals, Inc.20200309A75.5154.479.8423.2944.6331.18
ADNTAdient plc Ordinary Shares20200309A24.5615.66-0.751.0216.4114.65
ADPAutomatic Data Processing20200309A9.385.373.330.582.044.8
ADPTAdaptive Biotechnologies Corporation Common Stock20200309A36.5126.385.676.4220.719.96
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200309ETF54.2956.566250.41-5.446.15
ADROAduro Biotech, Inc.20200309A53.358.772.9616.8455.8141.92
ADSAlliance Data Systems Corporation20200309A23.6711.76.87.774.93.96
ADSKAutodesk Inc20200309A17.729.412.593.176.826.23
ADSWAdvanced Disposal Services, Inc.20200309A3.223.080.090.862.992.22
ADTADT Inc.20200309A23.8213.78.46.175.37.53
ADTNAdtran Inc20200309A55.851.583.075.4648.5146.13
ADUSAddus HomeCare Corp.20200309A81.541.1528.530.6512.6510.5
ADVMAdverum Biotechnologies, Inc. Common Stock20200309A43.3621.450.21-3.1221.2424.57
ADXSAdvaxis, Inc.20200309A61.7556.5241.6544.8914.8711.63
AEAdams Resources & Energy Inc.20200309A309.4135.27123.87131.211.44.07
AEEAmeren Corporation20200309A11.936.492.112.324.384.17
AEGNAegion Corp20200309A71.9243.3622.6223.0720.7420.29
AEHRAehr Test Systems20200309A128.95325.44132.94264.58192.560.86
AEISAdvanced Energy Industries Inc20200309A75.2969.9227.3756.6742.5413.25
AELAmerican Equity Investment Life Holding Company20200309A44.6212.321.623.9410.718.39
AEMAgnico Eagle Mines Ltd.20200309A8.9511.22.574.578.636.63
AEMDAETHLON MEDICAL INC20200309A101.5979.8731.6731.7248.248.15
AEOAmerican Eagle Outfitters20200309A11.589.352.62.896.756.46
AEPAmerican Electric Power Company, Inc.20200309A8.838.373.273.85.14.58
AERAercap Holdings N.V.20200309A20.756.641.453.185.193.46
AERIAerie Pharmaceuticals, Inc.20200309A28.2719.9-0.691.2320.5918.67
AESAES Corporation20200309A17.528.31.772.556.525.74
AESEAllied Esports Entertainment, Inc. Common Stock20200309A156.19134.14107.28123.9226.8610.22
AESRAnfield U.S. Equity Sector Rotation ETF20200309ETF104.8668.5291.4487.93-22.91-19.41
AEYADDvantage Technologies Group, Inc.20200309A146.52255.47217.51230.0338.0429.01
AEYEAudioEye, Inc. Common Stock20200309A698.21711.41715.58713.21-4.17-1.81
AEZSAeterna Zentaris, Inc.20200309A178.41207.91188.28188.4119.6319.5
AFCAllied Capital Corporation20200309A69.5750.3948.3947.5522.85
AFGAmerican Financial Group, Inc.20200309A57.410.784.835.535.955.26
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200309A307.13294.1232.34232.1361.7561.97
AFIArmstrong Flooring, Inc.20200309A90.4767.2734.1933.9433.0933.33
AFIFAnfield Universal Fixed Income ETF20200309ETF290.1924.7724.6724.730.10.03
AFINAmerican Finance Trust, Inc. Class A20200309A47.2631.9412.5113.5919.4218.35
AFKVanEck Vectors Africa Index ETF20200309ETF179.03418.9398.42393.3120.4925.59
AFLAflac Inc.20200309A5.733.721.271.092.452.63
AFLGFirst Trust Active Factor Large Cap ETF20200309ETF70.6165.2957.0962.798.212.5
AFMDAffimed N.V.20200309A60.0167.1930.834.1936.3933.14
AFSMFirst Trust Active Factor Small Cap ETF20200309ETF86.2120.6320.6320.66-0.01-0.03
AFTYPacer CSOP FTSE China A50 ETF20200309ETF41.5546.1960.0768.8-13.88-22.61
AFYAAfya Limited Class A Common Shares20200309A74.9622.110.0614.0812.048.02
AGFIRST MAJESTIC SILVER CORP20200309A15.1512.21-1.35-0.3813.5612.59
AGBAAGBA Acquisition Limited Ordinary Share20200309A298.73301.09301.09301.0900
AGCOAGCO Corporation20200309A36.4213.577.667.655.875.88
AGEAgeX Therapeutics, Inc.20200309A152.51222.68-25.2961.29247.98161.39
AGENAgenus Inc.20200309A44.7529.461.967.227.522.25
AGFSAgroFresh Solutions, Inc. Common Stock20200309A261.24288.67233.68240.745547.93
AGGiShares Core U.S. Aggregate Bond ETF20200309ETF1.32.933.182.43-0.240.53
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200309ETF128.1374.2174.7175.08-0.49-0.86
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200309ETF9.069.738.598.361.141.37
AGIAlamos Gold Inc. Class A Common Shares20200309A19.615.75-0.440.9216.214.82
AGIOAgios Pharmaceuticals, Inc.20200309A46.5622.4811.4612.3611.0210.12
AGLEAeglea BioTherapeutics, Inc.20200309A145.25169.7292.71105.2877.0164.44
AGMFederal Agricultural Mortgage Corporation20200309A87.8540.2620.1823.8220.0816.44
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200309A472.7332.4332.4332.4300
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200309A263.12102.9490.8398.4612.14.48
AGNAllergan plc20200309A6.275.11.331.623.783.48
AGNCAGNC Investment Corp. Common Stock20200309A6.5110.07-2.61-0.6812.6910.75
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200309ETF174.4871.1954.8654.8616.5316.53
AGOAssured Guaranty, LTD20200309A13.015.571.381.784.193.79
AGRAvangrid, Inc.20200309A18.629.762.724.227.045.55
AGROADECOAGRO S.A.20200309A95.2419.929.6512.0410.277.87
AGRXAgile Therapeutics, Inc20200309A48.7244.3244.0734.80.269.53
AGSPlayAGS, Inc.20200309A99.1245.0533.1334.3411.9310.71
AGTiShares MSCI Argentina and Global Exposure ETF20200309ETF133.7117.2874.1481.7743.1435.51
AGTCApplied Genetic Technologies Corporation20200309A86115.4989.3389.2626.1626.23
AGXArgan, Inc20200309A64.7731.2619.6423.2611.838.22
AGYSAgilysys, Inc.20200309A67.7931.3616.0117.6915.3513.68
AGZiShares Agency Bond ETF20200309ETF11.536.786.756.810.03-0.03
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200309ETF68.426.2723.4423.442.832.83
AHCA.H. Belo Corporation20200309A87.95205.59106.14175.3599.4530.24
AHCOAdaptHealth Corp. Class A Common Stock20200309A277.91150.3141.84143.288.467.02
AHHArmada Hoffler Properties, Inc.20200309A38.1318.150.782.7617.3715.39
AHPIAllied Healthcare Products20200309A182.68143.7999.3391.2244.4652.57
AHTAshford Hospitality Trust, Inc.20200309A64.247.41.214.5846.232.82
AIArlington Asset Investment Corp.20200309A26.233.474.7211.0928.7522.38
AIAiShares Asia 50 ETF20200309ETF55.0534.0911.628.4522.55.64
AIEQAI Powered Equity ETF20200309ETF102.86121.8145.06145.36-23.26-23.56
AIGAmerican International Group, Inc.20200309A4.8210.614.565.056.075.58
AIHSSenmiao Technology Limited Common Stock20200309A256.17385.88317.77291.9768.1193.91
AIIQAI Powered International Equity ETF20200309ETF152.9133.3818.0217.1615.3516.22
AIMAIM ImmunoTech Inc.20200309A55.3254.5323.4634.8431.0919.7
AIMCAltra Industrial Motion Corp.20200309A40.4635.7828.1229.267.666.53
AIMTAimmune Therapeutics, Inc.20200309A23.8320.435.518.2814.9212.15
AINAlbany International Corp Class A20200309A44.7810.644.595.646.055
AINCAshford Inc.20200309A355.0797.2487.4684.989.7812.26
AINVApollo Investment Corporation20200309A9.799.97-2.311.0612.278.91
AIQGlobal X Future Analytics Tech ETF20200309ETF72.97164.81135.54161.7929.273.03
AIRAAR Corp.20200309A64.4421.110.3810.7810.7210.32
AIRGAirgain, Inc. Common Stock20200309A88.2655.930.2836.4225.6219.48
AIRIAir Industries Group20200309A231.76139.8598.21110.7241.6429.14
AIRRFirst Trust RBA American Industrial Renaissance ETF20200309ETF75.07117.14123.28117.64-6.14-0.5
AIRTAir T Inc20200309A830.57785.27785.27785.2700
AITApplied Industrial Technologies, Inc.20200309A34.8210.782.465.548.325.25
AIVApartment Investment and Management Company20200309A22.978.362.423.495.944.87
AIZAssurant, Inc.20200309A34.4812.924.034.328.898.6
AJGArthur J. Gallagher & Co.20200309A30.4413.132.924.1710.218.96
AJRDAerojet Rocketdyne Holdings, Inc.20200309A48.6511.062.464.188.66.88
AJXGreat Ajax Corp.20200309A53.33279.37-19.13.66298.47276.19
AKAMAkamai Technologies Inc20200309A20.3511.031.965.489.075.55
AKBAAkebia Therapeutics, Inc.20200309A37.7847.3728.9227.7318.4519.64
AKCAAkcea Therapeutics, Inc. Common Stock20200309A52.2928.310.610.7127.7217.6
AKERAkers Biosciences Inc20200309A206.01177.6990.57101.9487.1275.75
AKGAsanko Gold Inc.20200309A82.375.6651.9556.2523.7419.43
AKRAcadia Realty Trust20200309A27.879.551.793.987.765.57
AKROAkero Therapeutics, Inc. Common Stock20200309A124.253.1532.8836.7420.2716.41
AKRXAkorn, Inc.20200309A35.5154.3346.748.417.635.91
AKTSAKOUSTIS TECHNOLOGIES, INC.20200309A51.4559.275.6315.4353.6443.85
ALAir Lease Corporation20200309A26.39.894.393.015.496.86
ALACAlberton Acquisition Corporation Ordinary Shares20200309A30.35
ALBAlbemarle Corporation20200309A17.5522.25-6.69-4.5128.9426.77
ALBOAlbireo Pharma, Inc. Common Stock20200309A107.0169.715.316.4554.453.25
ALCAlcon Inc. Ordinary Shares20200309A9.855.122.172.792.952.33
ALCOAlico Inc20200309A271.88124.89110.22114.8414.6710.04
ALDXAldeyra Therapeutics, Inc.20200309A93.0872.4737.9143.6834.5628.78
ALEALLETE, Inc.20200309A38.98.463.344.375.124.09
ALECAlector, Inc. Common Stock20200309A63.6848.17.6912.5340.4235.57
ALEXAlexander & Baldwin, Inc.20200309A32.3721.1916.4315.644.775.55
ALFAAlphaClone Alternative Alpha ETF20200309ETF131.1291.1197.7897.93-6.67-6.82
ALGAlamo Group, Inc.20200309A130.7150.538.9940.6611.519.84
ALGNAlign Technology Inc20200309A35.2414.940.043.3614.8311.52
ALGRAllegro Merger Corp. Common Stock20200309A116.81
ALGTAllegiant Travel Company20200309A51.2421.698.8111.412.8810.29
ALIMAlimera Sciences, Inc.20200309A593.9425.98360.25362.865.7363.18
ALJJALJ Regional Holdings, Inc. Common Stock20200309A925.782135.952133.592133.592.372.37
ALKAlaska Air Group, Inc.20200309A22.411.3214.177.75-2.853.57
ALKSAlkermes Inc. plc20200309A13.9821.1914.081.237.1219.98
ALLThe Allstate Corporation20200309A21.8412.868.479.054.393.77
ALLEAllegion Public Limited Company20200309A31.9214.146.97.857.256.3
ALLKAllakos Inc.20200309A101.7948.13031.0418.117.06
ALLOAllogene Therapeutics, Inc. Common Stock20200309A58.7858.621.923.6536.6934.95
ALLTAllot Ltd. Ordinary Shares20200309A59.2335.3319.0619.6516.2715.68
ALLYAlly Financial Inc.20200309A14.4225.24.945.3520.2919.88
ALNAAllena Pharmaceuticals, Inc. Common Stock20200309A188.72140.09102.76109.9137.3230.18
ALNYAlnylam Pharmaceuticals, Inc.20200309A38.7317.7513.214.234.553.52
ALOAlio Gold Inc. Common Shares20200309A132.5160.5680.2888.980.2871.66
ALOTAstroNova, Inc. Common Stock20200309A269.03101.9469.9473.13228.84
ALPNAlpine Immune Sciences, Inc. Common Stock20200309A672.96414.44408.9408.145.546.3
ALRMAlarm.com Holdings, Inc.20200309A37.7317.844.816.7813.0211.04
ALRNAileron Therapeutics, Inc. Common Stock20200309A347.89295.36266.51266.8728.8428.48
ALRSAlerus Financial Corporation Common Stock20200309A582.12140.4996.8199.7843.6840.71
ALSKAlaska Communications Systems20200309A79.6875.795.5416.4170.2559.38
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200309A33.094.782.684.152.10.63
ALTAltimmune, Inc. Common Stock20200309A64.8396.558.4366.6338.0729.87
ALTGAlta Equipment Group Inc.20200309A90.445.933.4935.1412.4110.76
ALTMAltus Midstream Company Class A Common Stock20200309A114.84154.88188.91191.68-34.03-36.8
ALTRAltair Engineering Inc. Class A Common Stock20200309A55.447.4513.6226.3233.8321.14
ALTSProShares Morningstar Alternatives Solution ETF20200309ETF245.41178.27178.27178.2500.02
ALTYGlobal X SuperDividend Alternatives ETF20200309ETF178.9687.8763.4865.0624.3922.81
ALUSAlussa Energy Acquisition Corp.20200309A43.1324.870.3574.1-45.54-49.29
ALVAutoliv, Inc.20200309A16.248.112.352.855.765.26
ALXAlexander's Inc.20200309A1.529.83
ALXNAlexion Pharmaceuticals Inc20200309A15.458.773.012.985.765.8
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200309A578.9291.05195.33207.6795.7383.38
AMAntero Midstream Corporation Common Stock20200309A34.6124.688.9110.7415.7713.95
AMAGAMAG Pharmaceuticals, Inc.20200309A34.6320.8314.8615.165.965.67
AMALAmalgamated Bank Class A Common Stock20200309A233.1154.2647.244.197.0610.07
AMATApplied Materials Inc20200309A4.477.6-3.91-1.1311.518.73
AMBAAmbarella, Inc. Ordinary Shares20200309A32.0328.7910.512.6818.316.11
AMBCAmbac Financial Group, Inc.20200309A40.4115.638.649.576.13
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200309A29.3827.913.088.9914.8118.9
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200309ETF202.5232.9132.832.80.10.1
AMCIAMCI Acquisition Corp. Class A Common Stock20200309A58.2228.7828.7228.730.060.05
AMCRAmcor plc Ordinary Shares20200309A12.129.181.954.447.234.72
AMCXAMC Networks Inc. Class A20200309A27.3920.4713.6813.166.797.31
AMDAdvanced Micro Devices20200309A3.457.290.656.036.661.27
AMEAmetek, Inc.20200309A25.8716.581.53-0.6415.0517.22
AMEDAmedisys Inc20200309A56.1420.3410.6112.999.747.35
AMEHApollo Medical Holdings, Inc. Common Stock20200309A99.2567.1412.4827.1554.6539.98
AMGAffiliated Managers Group20200309A34.9519.047.289.8611.779.19
AMGNAmgen Inc20200309A12.818.742.973.345.775.4
AMHAMERICAN HOMES 4 RENT20200309A5.514.572.091.972.482.6
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200309A654.91335.3335.3335.300
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200309ETN20.0519.5913.3615.666.14.02
AMKAssetMark Financial Holdings, Inc.20200309A135.4236.620.9223.4515.6813.16
AMKRAmkor Technology Inc20200309A16.4738.646.69-3.2931.9541.94
AMLPAlerian MLP ETF20200309ETF22.1934.6416.8718.7217.7815.92
AMNAMN Healthcare Services20200309A32.3412.674.897.27.785.47
AMNBAmerican National Bankshares Inc20200309A443.54188.37128.58139.5659.7948.8
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200309ETF95.0446.6421.2151.9725.44-5.33
AMOTAllied Motion Technologies Inc20200309A167.1784.6267.6864.7316.9519.89
AMPAmeriprise Financial, Inc.20200309A24.913.2311.312.491.920.72
AMPEAmpio Pharmaceuticals, Inc20200309A152.87296.8158.8175.46238.14221.37
AMPHAmphastar Pharmaceuticals, Inc.20200309A23.6511.622.062.279.579.36
AMPYAmplify Energy Corp.20200309A88.0981.4611.8415.7369.6765.74
AMRBAmerican River Bankshares20200309A818.42408.47347.9377.6260.5730.85
AMRCAmeresco, Inc.20200309A51.7663.1837.7440.6125.4422.58
AMRHAmeri Holdings, Inc. Common Stock20200309A219.47182.97131.25131.2551.7251.72
AMRKA-Mark Precious Metals, Inc.20200309A307.63180.35145.16152.4635.1927.89
AMRSAmyris Inc.20200309A35.4440.5936.6725.473.9315.15
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200309A35.1949.011.252.0247.3447.2
AMSAmerican Shared Hospital Services20200309A489.39462.14245.13278.18217.01192.95
AMSCAmerican Superconductor Corp20200309A76.7457.4223.0623.8234.3533.6
AMSFAMERISAFE, Inc.20200309A76.5618.8810.0810.798.798.09
AMSWAAmerican Software, Inc.20200309A66.2555.4330.1640.9625.2614.47
AMTAmerican Tower Corporation20200309A20.4110.561.934.498.636.07
AMTBAmerant Bancorp Inc. Class A Common Stock20200309A416.1797.4693.5786.553.8910.91
AMTBBAmerant Bancorp Inc. Class B Common Stock20200309A1067.62771.69771.69771.6900
AMTDTD Ameritrade Holding Corp20200309A6.8216.4311.8313.444.62.99
AMTXAemetis, Inc.20200309A315.86342.54305.17306.9837.3735.56
AMUETRACS Alerian MLP Index ETN20200309ETN86.1840.5740.5840.21-0.010.36
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200309ETN210.06204.85171.21191.733.6313.15
AMWDAmerican Woodmark Corp20200309A111.7436.5118.1420.3317.8215.64
AMZAInfraCap MLP ETF20200309ETF73.2569.4199.7565.86-30.343.55
AMZNAmazon.Com Inc20200309A8.236.155.476.440.68-0.3
ANAutoNation, Inc.20200309A31.317.482.913.674.543.81
ANABAnaptysBio, Inc. Common Stock20200309A68.9835.0215.825.2119.229.81
ANATAmerican National Insurance20200309A165.7561.7649.8353.3111.227.74
ANDAAndina Acquisition Corp. III Ordinary Shares20200309A161.14
ANDEAndersons Inc/The20200309A58.440.443.9911.6636.4528.78
ANETArista Networks20200309A22.459.513.774.65.744.91
ANFAbercrombie & Fitch Co.20200309A41.1614.525.035.079.499.47
ANGIANGI Homeservices Inc. Class A Common Stock20200309A20.1323.79-0.074.3823.8619.47
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200309ETF12.3417.9918.2417.99-0.240
ANGOAngioDynamics, Inc.20200309A59.7832.476.67.1225.8725.35
ANHAnworth Mortgage Asset Corporation20200309A33.9437.5437.3626.320.2211.27
ANIKAnika Therapeutics Inc20200309A61.7927.5212.2613.9715.2613.55
ANIPANI Pharmaceuticals, Inc.20200309A117.5962.5441.8642.4520.6920.09
ANIXAnixa Biosciences, Inc.20200309A207.28219.52112.53119.84106.9999.69
ANSSAnsys Inc20200309A26.4912.134.465.547.676.59
ANTMANTHEM, INC.20200309A20.2210.773.874.886.95.89
ANVSAnnovis Bio, Inc.20200309A453.11210.847.2953.48163.52157.33
ANYSphere 3D Corp. Common Shares20200309A385.44395.24268.12282.41127.12112.83
AOAiShares Core Aggressive Allocation ETF20200309ETF38.0937.0822.9227.4214.169.66
AOBCAmerican Outdoor Brands Corporation Common Stock20200309A24.6845.2117.9829.9627.2515.27
AOKiShares Core Moderate Allocation ETF20200309ETF43.3771.4768.669.012.872.46
AOMiShares Core Moderate Allocation ETF20200309ETF43.7760.0127.349.8932.710.12
AONAon plc Class A20200309A22.825.79-0.593.26.372.59
AORiShares Core Growth Allocation ETF20200309ETF21.4418.4815.9516.562.531.92
AOSA.O. Smith Corporation20200309A12.666.733.533.123.213.62
AOSLAlpha and Omega Semiconductor Limited20200309A55.1161.9715.7917.64146.18144.33
APAApache Corporation20200309A16.5114.3-0.72.0915.0312.22
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200309A29.267.752.042.165.715.59
APDNApplied DNA Sciences, Inc.20200309A65.6355.4619.892535.5730.46
APEIAmerican Public Education, Inc.20200309A98.1755.8624.6930.4631.1725.4
APENApollo Endosurgery, Inc.20200309A1187.58568.29262.91389.94305.38178.35
APEXApex Global Brands Inc. Common Stock20200309A243.56372.9324.13324.1248.7748.78
APHAAphria Inc. Common Shares20200309A39.8332.4713.6717.3318.815.14
APLEApple Hospitality REIT, Inc.20200309A9.138.95-1.25-0.9210.29.87
APLSApellis Pharmaceuticals, Inc. Common Stock20200309A44.419.834.86.9415.0412.9
APLTApplied Therapeutics, Inc. Common Stock20200309A234.21105.3673.3974.5131.9730.91
APMAptorum Group Limited Class A Ordinary Shares20200309A168.07142.1136.04136.986.065.12
APOApollo Global Management, Inc.20200309A35.123.121.160.8721.9722.27
APOGApogee Enterprises Inc20200309A35.833.777.536.826.2426.97
APPFAppFolio, Inc. Class A20200309A68.0832.2715.7718.5216.8314.11
APPNAppian Corporation Class A Common Stock20200309A36.7644.03-7.915.451.9537.29
APPSDigital Turbine, Inc.20200309A20.7219.9715.29.074.7710.91
APREAprea Therapeutics, Inc. Common stock20200309A348.51168.28128.61119.1139.6649.16
APRNBlue Apron Holdings, Inc. Class A Common Stock20200309A85.6712648.2146.3577.7979.65
APTAlpha Pro Tech, Ltd.20200309A60.5888.3341.0151.3847.3136.94
APTOAptose Biosciences, Inc.20200309A38.438.0848.386.64-10.2531.66
APTSPreferred Apartment Communities, Inc.20200309A36.7825.2411.211.5214.0413.73
APTVAptiv PLC20200309A16.358.662.192.826.475.84
APTXAptinyx Inc. Common Stock20200309A160.39115.7656.1757.3159.5858.45
APVOAptevo Therapeutics Inc20200309A173.49205.7188.71182.9216.9822.77
APWCAsia Pacific Wire & Cable Corp20200309A392.16378.94378.94378.9400
APXTApex Technology Acquisition Corporation Class A Common Stock20200309A133.37134.6101.18101.1833.4233.42
APYApergy Corporation Common Stock20200309A116.3839.79.1713.3630.5326.34
APYXApyx Medical Corporation Common Stock20200309A149.48450.23345.11342.01105.12108.23
AQBAquaBounty Technologies, Inc.20200309A170.5274.65175.05367.4599.59-92.81
AQMSAqua Metals, Inc. Common Stock20200309A224.65209.88184.79171.5425.0938.33
AQNAlgonquin Power & Utilities Corp20200309A11.8322.251.534.5720.7417.71
AQSTAquestive Therapeutics, Inc. Common Stock20200309A91.7756.120.130.2855.9855.84
AQUAEvoqua Water Technologies Corp. Common Stock20200309A18.1830.0418.3619.2511.6810.8
ARANTERO RESOURCES CORPORATION20200309A82.9361.6922.2337.2639.4624.28
ARAAmerican Renal Associates Holdings, Inc20200309A124.6475.1148.1947.826.9327.32
ARAVAravive, Inc. Common Stock20200309A150.03147.43105.58107.8941.8539.54
ARAYAccuray Incorporated20200309A44.4349.5815.4126.7934.1822.81
ARCARC Document Solutions, Inc.20200309A236.81195.29133.13163.362.1631.99
ARCBArcBest Corporation20200309A70.9318.648.079.510.579.14
ARCCAres Capital Corporation20200309A6.610.546.252.844.37.72
ARCEArco Platform Limited Class A Common Shares20200309A168.8162.1538.247.8923.9614.26
ARCHArch Coal, Inc.20200309A96.1138.616.5811.6232.0326.98
ARCMArrow Reserve Capital Management ETF20200309ETF113.5824.9724.9724.9700
ARCOARCOS DORADOS HOLDINGS INC.20200309A30.6722.78-5.18-1.22824.01
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200309A109.76172.4174.0785.5798.3486.83
ARDArdagh Group S.A. Class A Common Shares20200309A64.0229.6711.8814.5717.7915.1
ARDXArdelyx, Inc.20200309A42.0435.2313.1714.5322.0620.71
AREAlexandria Real Estate Equities, Inc.20200309A27.6211.062.624.118.446.91
ARECAMERICAN RESOURCES CORP20200309A421.56360.76297.86316.8862.943.88
ARESAres Management Corporation Class A Common Stock20200309A89.0314.324.695.159.639.17
ARGOArgo Group International Holdings, Ltd.20200309A54.3311.383.794.517.596.87
ARGTGlobal X MSCI Argentina ETF20200309ETF104.160.078.5129.6251.5630.45
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200309A8.348.490.042.238.456.26
ARKFARK Fintech Innovation ETF20200309ETF53.3865.3646.1347.9319.2317.44
ARKGARK Genomic Revolution ETF20200309ETF55.1234.4930.5931.923.92.57
ARKKARK Innovation ETF20200309ETF27.78121.3101.81100.7519.4820.54
ARKQARK Autonomous Technology & Robotics ETF20200309ETF46.13109.995.94105.7413.964.16
ARKRArk Restaurants Corp20200309A820.18355.22299.09311.2956.1343.94
ARKWARK Next Generation Internet ETF20200309ETF29.4438.6730.4351.578.25-12.9
ARLAmerican Realty Investors, Inc.20200309A672.51272.14150.5258.46121.62213.68
ARLOArlo Technologies, Inc.20200309A46.4136.376.314.3530.0632.04
ARLPAlliance Resource Partners LP20200309A40.7742.60.4318.4942.1724.11
ARMKARAMARK20200309A46.825.071.182.643.892.43
ARMPArmata Pharmaceuticals, Inc. Common Stock20200309A387.7430.68414.93411.5415.7519.14
ARMRArmor US Equity Index ETF20200309ETF125.1296.7577.73103.6319.01-6.89
ARNAArena Pharmaceuticals Inc20200309A49.9326.1813.1720.8313.025.35
ARNCArconic Corporation20200309A8.517.0414.1510.61-7.11-3.57
AROCArchrock Inc20200309A47.7730.866.377.3824.5923.63
AROWArrow Financial Corp20200309A149.7981.9167.269.7614.7212.16
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200309A203.31338.85268.28271.0470.5767.81
ARQTArcutis Biotherapeutics, Inc. Common Stock20200309A226.7136.6179.6982.3356.9254.27
ARRARMOUR Residential REIT, Inc.20200309A15.8449.9610.4812.2839.4837.68
ARTLArtelo Biosciences, Inc. Common Stock20200309A723.96411.51199.29231.15212.21180.36
ARTNAArtesian Resources Corp20200309A117.0842.3337.1640.785.181.55
ARTWArts-Way Manufacturing Co Inc20200309A865.52345.21342.12342.123.083.08
ARVNArvinas, Inc20200309A98.5942.5718.1115.9324.4126.7
ARWArrow Electronics, Inc.20200309A27.6927.7816.2822.2111.55.59
ARWRArrowhead Research Corporation20200309A28.0422.958.787.7214.1715.23
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200309A177.975.625.625.6200
ASBAssociated Banc-Corp20200309A49.7345.0412.0810.2533.1135.06
ASCARDMORE SHIPPING CORPORATION20200309A61.5247.234.3535.1812.8412.02
ASEAGlobal X FTSE Southeast Asia ETF20200309ETF183.33275.27250.35271.2824.933.99
ASETFlexShares Real Assets Allocation Index Fund20200309ETF232.16152.0237.44209.57114.58-57.55
ASFIAsta Funding Inc20200309A465.7373.48361.7362.0611.7811.42
ASGNASGN Incorporated20200309A54.7412.965.145.457.827.51
ASHAshland Global Holdings Inc.20200309A55.089.034.655.014.384.03
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200309ETF5.254.542.883.031.661.51
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200309ETF53.0951.1314.0220.1237.1131.01
ASHXXtrackers MSCI China A Inclusion Equity ETF20200309ETF192.6855.155.155.100
ASIXAdvanSix Inc.20200309A59.0520.81-5.09-2.5225.8923.33
ASMAvino Silver & Gold Mines Ltd. (Canada)20200309A131.94159.45104.84103.9254.6155.52
ASMBAssembly Biosciences, Inc20200309A61.5752.5320.6327.6231.924.91
ASNAAscena Retail Group, Inc.20200309A77.3993.2539.766653.4927.25
ASPNAspen Aerogels, Inc.20200309A116.846.9335.3834.3911.5512.54
ASPSAltisource Portfolio Solutions S.A.20200309A93.7680.7338.7642.6241.9738.11
ASPUASPEN GROUP, INC.20200309A63.1850.620.1424.330.4626.31
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200309A94.5987.7838.6739.3749.1148.48
ASRVAmeriServ Financial Inc20200309A147.9261.6106.24104.87-44.64-43.27
ASTCAstrotech Corporation (DE) Common Stock20200309A433.32331.78117.38117.37214.4214.41
ASURAsure Software, Inc20200309A74.7252.56-23.56-23.3276.1275.88
ASYSAmtech Systems Inc20200309A82.6992.1736.513955.6653.17
ATAtlantic Power Corporation20200309A50.552.2933.1123.9119.1828.39
ATCOAtlas Corp.20200309A83.61342.8646.6870.79296.18272.07
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200309A398.54183.56140.65140.6542.9142.91
ATECAlphatec Holdings, Inc.20200309A51.8939.89-11.091.7450.9938.16
ATENA10 NETWORKS INC20200309A29.428.6612.0811.116.5817.57
ATESTCTest Symbol Class C20200309A27.7316.516.4416.380.060.12
ATESTGTEST SYMBOL20200309A2714.514.3914.520.12-0.01
ATEXAnterix Inc. Common Stock20200309A110.0633.2517.9919.4615.2713.79
ATGEAdtalem Global Education Inc. Common Shares20200309A31.0512.655.345.477.317.18
ATHAthene Holding Ltd. Class A Common Shares20200309A32.8833.713.133.430.5830.31
ATHXAthersys, Inc. Common Stock20200309A81.0875.8645.6849.530.2126.3
ATIAllegheny Technologies20200309A41.25101.388.0196.5413.314.78
ATIFATIF Holdings Limited Ordinary Shares20200309A500.09390.49196.25306.23194.2484.25
ATKRAtkore International Group Inc.20200309A30.211.784.976.216.815.57
ATLCAtlanticus Holdings Corporation20200309A306.75192.11157.77160.4934.3431.61
ATLOAMES National Corp20200309A296.61154.03119.68121.2234.3532.81
ATMPiPath Select MLP ETN20200309ETF89.1961.0847.5255.4913.565.59
ATNIATN International, Inc20200309A374.75108.7695.5594.4313.2214.33
ATNXAthenex, Inc. Common Stock20200309A28.9833.7720.1821.5613.612.22
ATOAtmos Energy Corporation20200309A21.378.312.183.66.084.67
ATOMAtomera Incorporated Common Stock20200309A198.8465.77-25.84-30.4991.6196.26
ATOSAtossa Therapeutics, Inc. Common Stock20200309A197.25175.16136.06141.5539.1133.61
ATRAptarGroup, Inc.20200309A32.713.63.83.789.89.82
ATRAAtara Biotherapeutics, Inc20200309A49.0326.114.913.0911.213.01
ATRCAtriCure, Inc.20200309A71.429.3721.9122.447.466.93
ATRIAtrion Corp20200309A
ATROAstronics Corp20200309A76.1826.2512.5914.2213.6612.03
ATRSAntares Pharma, Inc.20200309A34.6385.78-4.27-1.3990.1987.51
ATSGAir Transport Services Group, Inc.20200309A36.3521.628.4514.4713.177.15
ATTOAtento S.A.20200309A208.51157.5450.459.52107.1498.02
ATUSAltice USA, Inc. Class A Common Stock20200309A17.054.491.321.623.182.87
ATVIActivision Blizzard Inc.20200309A3.624.320.790.763.533.56
ATXIAvenue Therapeutics, Inc. Common Stock20200309A103.91102.6726.3929.9476.2972.73
AUBAtlantic Union Bankshares Corporation Common Stock20200309A49.1913.6612.2310.181.433.48
AUBNAuburn National Bancorporation20200309A321.55341.56-39.56-39.56381.12381.12
AUDCAudioCodes Ltd20200309A28.5115.32-7.12-3.8522.4319.17
AUGAuryn Resources Inc. Common Shares20200309A112.9596.2347.348.4648.9447.77
AUMNGolden Minerals Company20200309A118.96163.861.0869.22102.7294.58
AUPHAurinia Pharmaceuticals Inc20200309A17.313.355.875.057.498.31
AUSFGlobal X Adaptive U.S. Factor ETF20200309ETF243.2821.619.458.9812.1612.63
AUTOAutoWeb, Inc. Common Stock20200309A916.2361.83312.25313.4749.5848.37
AUYYamana Gold, Inc.20200309A24.7521.1613.0513.038.18.13
AVAAvista Corporation20200309A31.9512.393.244.039.168.36
AVAVAeroVironment, Inc.20200309A38.8336.7821.4426.4415.3410.34
AVBAvalonBay Communities, Inc.20200309A25.9210.153.024.156.495.35
AVCOAvalon GloboCare Corp. Common Stock20200309A120.63119.3341.976.5477.4442.8
AVDAmerican Vanguard Corporation20200309A85.6459.111.3812.9447.7146.16
AVDEAvantis International Equity ETF20200309ETF35.6932.1134.8333.79-2.72-1.68
AVDVAvantis International Small Cap Value ETF20200309ETF60.4314.4910.8411.383.643.11
AVEMAvantis Emerging Markets Equity ETF20200309ETF160.1758.0551.4147.216.6410.84
AVEOAVEO Pharmaceuticals, Inc.20200309A154.19156.4460.91127.5195.5328.93
AVGOBroadcom Inc. Common Stock20200309A12.3513.6811.1810.562.53.55
AVGRAvinger, Inc. Common Stock20200309A269.93356.53305.59308.9650.9447.57
AVIDAvid Technology Inc20200309A51.140.13-16.76-3.3756.8943.5
AVLRAvalara, Inc.20200309A66.4815.296.867.968.437.33
AVNSAvanos Medical, Inc.20200309A34.4113.896.987.896.916
AVNWAviat Networks, Inc.20200309A669.77294.8248.02253.7846.7941.02
AVROAVROBIO, Inc. Common Stock20200309A122.8966.3239.6747.4326.6518.89
AVTAvnet, Inc.20200309A16.1810.224.074.916.165.31
AVTRAvantor, Inc.20200309A43.6211.94.537.347.374.56
AVUSAvantis U.S. Equity ETF20200309ETF43.0438.5132.5130.5867.94
AVUVAvantis U.S. Small Cap Value ETF20200309ETF31.6434.7622.3923.8912.3810.88
AVXLAnavex Life Sciences20200309A39.7663.5313.318.7450.2344.8
AVYAvery Dennison Corp.20200309A28.6812.264.725.927.546.34
AVYAAvaya Holdings Corp. Common Stock20200309A125.129.942.092.347.857.6
AWAYETFMG Travel Tech ETF20200309ETF581.9635.67611.3607.8324.3727.84
AWIArmstrong World Industries, Inc.20200309A22.129.122.883.866.245.25
AWKAmerican Water Works Company, Inc20200309A21.5411.564.175.327.376.23
AWRAmerican States Water Company20200309A60.337.3711.3214.1726.0523.19
AWREAware Inc20200309A684.74489.59523.01554.27-33.42-64.68
AWTMAware Ultra-Short Duration Enhanced Income ETF20200309ETF112.5716.223.2614.1912.962.03
AWXAvalon Holdings Corp.20200309A167.73114.49104.06110.110.434.39
AXAxos Financial, Inc. Common Stock20200309A36.5621.429.2419.412.09
AXASAbraxas Petroleum Corporation20200309A133.33310.99238.34236.8172.7874.31
AXDXAccelerate Diagnostics, Inc.20200309A57.8649.1933.2233.9315.9815.27
AXEAnixter International Inc20200309A21.769.496.527.582.971.91
AXGNAxogen, Inc. Common Stock20200309A71.9612.8224.8525.15-12.03-12.33
AXGTAxovant Gene Therapies Ltd. Common Shares20200309A130.1593.7567.7864.8925.9728.86
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200309ETF101.859.9342.17-18.1517.7578.07
AXLAmerican Axle & Manufacturing Holdings, Inc.20200309A89.3517.775.656.0112.1211.77
AXLAAxcella Health Inc. Common Stock20200309A434.5401.18234.03207.03167.15194.15
AXNXAxonics Modulation Technologies, Inc. Common Stock20200309A40.7520.218.398.4211.8211.78
AXPAmerican Express Company20200309A6.443.392.762.820.640.57
AXRAMREP Corporation20200309A1013.99368.8346.51346.5122.2922.29
AXSAxis Capital Holders Limited20200309A19.4814.525.087.39.457.23
AXSMAxsome Therapeutics, Inc20200309A41.224.8715.7315.729.149.14
AXTAAxalta Coating Systems Ltd.20200309A56.725.351.791.573.563.79
AXTIAXT Inc20200309A65.2873.6418.7420.6554.8952.99
AXUAlexco Resource Corp.20200309A72.6784.1874.7239.039.4645.26
AYAtlantica Yield plc20200309A21.9914.71-6.88-2.1821.5916.89
AYIAcuity Brands, Inc.20200309A42.947.833.354.14.483.72
AYTUAytu BioScience, Inc. Common Stock20200309A162.09234.75156.91158.8177.8475.93
AYXAlteryx, Inc.20200309A38.5217.222.23.7115.0213.51
AZOAutoZone, Inc.20200309A26.213.487.028.365.534.23
AZPNAspen Technology Inc20200309A14.077.72.293.345.444.35
AZRXAzurRx BioPharma, Inc. Common Stock20200309A307.8418.32248.65383.93169.6734.39
AZZAZZ Inc.20200309A73.331.7616.2817.6315.4814.13
BBarnes Group Inc.20200309A36.8521.5411.2812.5710.268.96
BABoeing Company20200309A11.128.58-2.29-0.6810.879.25
BABInvesco Taxable Municipal Bond ETF20200309ETF17.8514.128.911.115.223
BACBank of America Corporation20200309A4.5712.0312.0811.02-0.021.04
BAHBooz Allen Hamilton Holding Corporation20200309A17.557.741.982.875.764.87
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200309ETN99.68109.2779.479.0929.8630.18
BAMBrookfield Asset Management Inc20200309A6.695.841.912.873.932.96
BANCBanc of California, Inc.20200309A45.2320.863.175.9617.6914.9
BANDBandwidth Inc. Class A Common Stock20200309A50.1529.2212.6317.7516.5811.47
BANFBancfirst Corp20200309A74.7229.1914.8818.6414.3110.56
BANRBanner Corp.20200309A38.6121.3613.8415.457.525.91
BANXStoneCastle Financial Corporation20200309A76.3758.8851.2154.317.674.57
BAPCredicorp LTD20200309A20.618.692.213.856.474.84
BAPRInnovator S&P 500 Buffer ETF - April20200309ETF138.2445.9837.0543.588.932.4
BASIBioanalytical Systems Inc20200309A321.54126.4579.4781.5546.9744.9
BATLBattalion Oil Corporation20200309A222.3196.54168.38171.5628.1624.98
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200309A43.462519.8719.775.135.23
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200309A51.6431.521.910.629.6130.93
BATTAmplify Advanced Battery Metals and Materials ETF20200309ETF906.09633.98313.42324.16320.56309.82
BAUGInnovator S&P 500 Buffer ETF - August20200309ETF188.06145.8132.01131.613.7914.2
BAXBaxter International Inc.20200309A16.237.71.832.975.874.73
BBBlackBerry Limited20200309A25.422.669.1310.6513.5412.01
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200309ETF47.4734.3923.3729.0311.025.35
BBBYBed Bath & Beyond Inc20200309A11.5410.733.3137.427.73
BBCVirtus LifeSci Biotech Clinical Trials ETF20200309ETF210.62135.27108.02102.827.2532.47
BBCAJPMorgan BetaBuilders Canada ETF20200309ETF38.3315.9113.8714.972.040.94
BBCPConcrete Pumping Holdings, Inc. Common Stock20200309A224.87118.91100.93105.9517.9812.96
BBDCBarings BDC, Inc.20200309A24.8816.8113.7514.353.062.46
BBEUJPMorgan BetaBuilders Europe ETF20200309ETF12.867.672.353.095.324.59
BBGIBeasley Broadcasting Group Inc20200309A198.82139.58146.57169.9-6.99-30.32
BBHVanEck Vectors Biotech ETF20200309ETF20.9933.327.2628.076.045.23
BBINJPMorgan BetaBuilders International Equity ETF20200309ETF36.9926.4328.330.04-1.87-3.61
BBIOBridgeBio Pharma, Inc. Common Stock20200309A61.3667.7159.8259.977.897.77
BBJPJPMorgan BetaBuilders Japan ETF20200309ETF10.075.365.073.560.291.8
BBPVirtus LifeSci Biotech Products ETF20200309ETF177.1416297.22151.8764.7810.13
BBQBBQ Holdings, Inc. Common Stock20200309A179.7487.737373.1314.7314.6
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200309ETF12.586.430.842.555.593.88
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200309ETF12.7570.2310.0870.2360.150
BBSIBarrett Business Services20200309A116.4156.3339.7941.4916.5414.84
BBUBrookfield Business Partners L.P.Limited Partnership Units20200309A56.0246.1944.9127.591.2818.59
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200309ETF39.5991.4485.2885.746.165.7
BBWBuild-A-Bear Workshop, Inc.20200309A112.5253.1141.1247.0211.996.09
BBXBBX Capital Corporation Class A Common Stock20200309A123.16117.92-5.110.8123.02107.12
BBYBest Buy Company, Inc.20200309A13.9810.53.43.257.127.26
BCBrunswick Corporation20200309A44.4610.470.915.059.565.42
BCBPBCB Bancorp Inc (NJ)20200309A66.0438.3614.8916.9423.4721.42
BCCBoise Cascade Company20200309A44.3429.175.916.4923.2622.68
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200309ETF62.0768.9672.3874.1-3.42-5.14
BCDABioCardia, Inc. Common Stock20200309A2051.281789.811789.811789.8100
BCEBCE, Inc.20200309A4.939.210.774.488.454.75
BCEIBONANZA CREEK ENERGY, INC.20200309A105.3727.84.745.9123.0621.89
BCELAtreca, Inc. Class A Common Stock20200309A121.3963.130.131.9632.9931.13
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200309ETF65.1957.7360.9562.8-3.22-5.07
BCLIBrainstorm Cell Therapeutics Inc.20200309A54.7745.6222.0323.4323.622.2
BCMiPath Pure Beta Broad Commodity ETN20200309ETN339.71394.16392.37392.371.791.79
BCMLBayCom Corp Common Stock20200309A544.27149.87127.04125.6522.8324.22
BCOThe Brink's Company20200309A59.4633.718.168.9325.5524.78
BCOMB Communications Ltd20200309A912.751629.81629.111630.580.69-0.78
BCORBlucora, Inc.20200309A37.6857.2323.321.4333.9335.8
BCOVBrightcove, Inc.20200309A34.7318.846.287.312.5611.58
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200309A516.96860.06791.01808.3969.0551.68
BCPCBalchem Corporation20200309A154.2139.9731.7931.748.188.23
BCRXBioCryst Pharmaceuticals Inc20200309A30.8230.748.0812.8822.6317.87
BCSFBain Capital Specialty Finance, Inc.20200309A31.1119.076.418.2712.6610.8
BCTFBancorp 34, Inc. Common Stock20200309A1065.51883.96817.24817.2466.7266.72
BDCBelden Inc.20200309A65.5310.99-0.540.1611.5310.83
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200309ETN242.85170.06127.33130.5842.7339.48
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200309ETN399.63242.97165.51191.4777.4651.5
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200309ETN126.0198.0150.0646.7447.9551.28
BDECInnovator S&P 500 Buffer ETF - December20200309ETF183.0978.8961.8469.4117.059.48
BDGEBridge Bancorp Inc20200309A90.4250.7625.2735.2225.4915.54
BDLFlanigan's Enterprises Inc20200309A640.48446.14208.23217.89237.92228.26
BDNBrandywine Realty Trust20200309A17.6210.11-1.88-1.4812.0111.59
BDRBlonder Tongue Laboratories Inc20200309A765.1743.09740.97760.62.12-17.51
BDSIBioDelivery Sciences International, Inc.20200309A26.4337.7511.5314.8726.2122.91
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200309A190.8683.8953.1861.0430.7122.86
BDXBecton, Dickinson and Co.20200309A16.0172.473.164.533.84
BEBloom Energy Corporation20200309A33.5122.4115.5117.666.894.75
BEAMBeam Therapeutics Inc. Common Stock20200309A119.1288.1350.5651.6637.5836.47
BEATBioTelemetry, Inc.20200309A37.6828.2314.8219.7313.418.5
BECNBeacon Roofing Supply, Inc.20200309A30.5921.0315.2513.865.737.17
BELFABel Fuse Inc20200309A1155.9353.1391.4692.76261.67260.37
BELFBBel Fuse Inc20200309A91.6955.8829.3237.8626.5718.02
BENFranklin Resources, Inc.20200309A8.544.691.361.633.333.06
BEPBrookfield Renewable Partners L.P.20200309A27.8718.6323.6824.95-5.05-6.32
BERYBerry Global Group, Inc.20200309A18.848.832.833.2865.55
BFBBrown-Forman Corporation Class B20200309A54.3719.631.252.5418.3817.1
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200309A37.6864.916.0625.6148.8439.29
BFCBank First Corporation Common Stock20200309A682.75433.81438.09404.16-529.65
BFEBInnovator S&P 500 Buffer ETF - February20200309ETF227184.59180.22184.64.37-0.01
BFINBankFinancial Corporation20200309A541.97132.74109.42108.9323.3223.81
BFITGlobal X Health & Wellness Thematic ETF20200309ETF150.859585.3185.319.699.69
BFORBarron's 400 ETF20200309ETF74.59115.5927.9276.9787.6738.62
BFSTBusiness First Bancshares, Inc. Common Stock20200309A398.93147.2996.36121.950.9325.39
BFYTBenefytt Technologies, Inc. Class A Common Stock20200309A47.5130.0112.4116.6417.613.37
BGBunge Limited20200309A21.748.953.84.435.164.52
BGCPBGC Partners, Inc.20200309A28.9924.587.3910.5417.1814.03
BGFVBig 5 Sporting Goods Corp20200309A64.2861.8633.8537.242824.62
BGGBriggs & Stratton Corp.20200309A39.7337.0623.0823.4813.9813.57
BGIBirks Group Inc20200309A593.53706.84-33.5320.01740.36686.83
BGRNiShares Global Green Bond ETF20200309ETF40.743.3238.8538.494.474.83
BGSB&G Foods, Inc.20200309A24.7365.257.4534.117.7531.09
BGSFBG Staffing Inc.20200309A130.57342.540.03112.42302.47230.08
BHABiglari Holdings Inc. Class A Common Stock20200309A
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200309A304.04247.53195.3239.1552.238.38
BHBBar Harbor Bankshares20200309A213.8897.7589.6481.128.1116.63
BHCBauschξHealthξCompaniesξInc.20200309A8.897.23-1.280.28.527.03
BHEBenchmark Electronics20200309A23.2910.914.065.056.855.86
BHLBBerkshire Hills Bancorp, Inc.20200309A61.219.1511.6511.157.497.99
BHRBraemar Hotels & Resorts Inc. Common Stock20200309A46.128.182.613.7325.5724.45
BHTGBioHiTech Global, Inc. Common Stock20200309A135.25324.64238.11237.1786.5387.47
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200309A66.8892.0632.9334.5759.1357.49
BIBProShares Ultra NASDAQ Biotechnology20200309ETF39.5143.511124.3632.5119.15
BIBLInspire 100 ETF20200309ETF209.45352.53319.93319.1932.633.34
BICKFirst Trust BICK Index Fund20200309ETF439.24120.46140.82140.31-20.35-19.85
BIGBig Lots, Inc.20200309A27.1612.97.227.955.684.94
BIIBBiogen Inc. Common Stock20200309A19.879.171.71.947.467.22
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200309ETF1.152.772.742.770.030
BILLBill.com Holdings, Inc.20200309A42.6216.117.8410.378.275.74
BIMIBOQI International Medical Inc. Common Stock20200309A139.35110.0253.7385.8556.2924.17
BIOBio-Rad Laboratories, Inc.Class A20200309A50.1921.2411.8312.559.268.61
BIOBBio-Rad Laboratories, Inc. Class B20200309A
BIOCBiocept, Inc.20200309A72.595.7772.4573.2923.3222.48
BIOLBiolase, Inc.20200309A535.42649.41674.21658.66-24.8-9.26
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200309A272.41309.57100.75101.41208.82208.16
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200309A15.7914.546.917.867.636.68
BISProShares UltraShort NASDAQ Biotechnology20200309ETF30.3228.1313.114.4815.0313.65
BIVVanguard Intermediate-Term Bond ETF20200309ETF6.632.61.832.070.770.52
BIZDVanEck Vectors BDC Income ETF20200309ETF54.7840.928.8136.3912.094.51
BJBJs Wholesale Club Holdings, Inc. Common Stock20200309A22.713.566.987.556.586.01
BJANInnovator S&P 500 Buffer ETF - January20200309ETF105.386.4393.2391.66-6.8-5.23
BJKVanEck Vectors Gaming ETF20200309ETF126.5499.7492.0991.057.648.69
BJRIBJ's Restaurants, Inc.20200309A37.5424.1912.4114.3111.799.88
BJULInnovator S&P 500 Buffer ETF - July20200309ETF137.4971.0876.5676.56-5.48-5.48
BJUNInnovator S&P 500 Buffer ETF - June20200309ETF192.7383.7483.5184.290.23-0.55
BKBank of New York Mellon Corporation20200309A4.654.265.874.42-1.61-0.15
BKCCBlackRock Capital Investment Corporation20200309A28.0831.88.068.7723.7423.03
BKDBrookdale Senior Living, Inc.20200309A55.2121.73.22.8818.518.81
BKEThe Buckle, Inc.20200309A28.2920.929.1410.3911.7810.53
BKEPBlueknight Energy Partners L.P.20200309A271.23164.37121.14133.9243.2330.45
BKFiShares MSCI BRIC Index Fund20200309ETF31.9628.3317.1921.311.147.03
BKHBlack Hills Corporation20200309A45.1417.35.139.1412.178.15
BKIBlack Knight, Inc. Common Stock20200309A47.989.772.53.097.276.7
BKLNInvesco Senior Loan ETF20200309ETF6.346.474.174.772.311.71
BKNGBooking Holdings Inc. Common Stock20200309A17.5812.746.797.395.714.92
BKRBaker Hughes Company20200309A10.2510.783.944.726.856.07
BKSCBank of South Carolina20200309A410.65349.57336.32336.213.2513.36
BKTIBK Technologies Corporation20200309A862.14890.23731.6753.07158.62137.16
BKUBankunited, Inc.20200309A12.194.80.480.884.323.92
BKYIBIO-key International, Inc. Common Stock20200309A846.64538.63430.25430.25108.38108.38
BLBlackLine, Inc. Common Stock20200309A40.1932.438.6111.9923.8120.43
BLBDBlue Bird Corporation Common Stock20200309A63.7123.4620.3918.353.075.11
BLCMBellicum Pharmaceuticals, Inc.20200309A123.67153.993.9754.9159.9398.98
BLCNReality Shares Nasdaq NextGen Economy ETF20200309ETF192.78322.7134.4958.1188.2264.6
BLDTopBuild Corp. Common Stock20200309A26.0713.696.217.687.496.01
BLDPBallard Power Systems Inc.20200309A18.4655.6916.1734.8739.5220.84
BLDRBuilders FirstSource, Inc.20200309A18.3431.1411.2318.5119.9112.63
BLESInspire Global Hope ETF20200309ETF94.3594.3191.4494.362.86-0.05
BLFSBioLife Solutions Inc.20200309A65.9550.746.1711.7644.5738.98
BLHYVirtus Newfleet Dynamic Credit ETF20200309ETF352.3591.3787.6687.663.713.71
BLINBridgeline Digital Inc.20200309A200.83270.12108.05116.8162.06153.32
BLKBlackrock, Inc.20200309A23.2720.0513.3414.666.585.29
BLKBBlackbaud, Inc.20200309A39.6513.415.726.527.76.89
BLLBall Corporation20200309A16.910.894.995.645.915.25
BLMNBloomin' Brands, Inc. Common Stock20200309A17.8119.87.0618.0412.741.76
BLNKBlink Charging Co. Common Stock20200309A83.4785.3875.4374.049.9511.35
BLOKAmplify Transformational Data Sharing ETF20200309ETF55.76172.34108.85151.8263.520.52
BLPHBellerophon Therapeutics, Inc.20200309A284.43190.18113.58119.1376.671.05
BLUBELLUS Health Inc.20200309A88.1357.2547.3844.459.8612.8
BLUEbluebird bio, Inc. Common Stock20200309A36.826.068.949.2617.1216.8
BLVVanguard Long-Term Bond ETF20200309ETF34.3724.6519.7821.224.863.43
BLXBanco Latinoamericano de Comercio Exterior, S.A20200309A53.1537.7531.8229.775.937.98
BMARInnovator S&P 500 Buffer ETF - March20200309ETF100.0177.0758.160.5818.9816.49
BMCHBMC Stock Holdings, Inc20200309A35.9247.7532.6334.0915.1313.66
BMIBadger Meter, Inc.20200309A41.8719.7111.9412.667.777.05
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200309ETF215.85389.49305.91307.583.5881.99
BMOBank of Montreal20200309A9.535.931.612.124.323.81
BMRABIOMERICA INC20200309A239.69215.5287.78104.34127.74111.18
BMRCBank of Marin Bancorp20200309A104.4156.5238.8143.2717.7113.25
BMRNBioMarin Pharmaceuticals Inc20200309A19.1811.977.936.854.045.13
BMTCBryn Mawr Bank Corp20200309A121.8853.653.024.1850.6349.47
BMYBristol-Myers Squibb Co.20200309A2.625.843.153.412.72.44
BNDVanguard Total Bond Market20200309ETF1.552.170.921.161.251.01
BNDCFlexShares Core Select Bond Fund20200309ETF56.2743.21-9.121.8152.3121.4
BNDWVanguard Total World Bond ETF20200309ETF8.566.527.177.85-0.65-1.33
BNDXVanguard Total International Bond ETF20200309ETF1.7926.7826.7426.710.150.14
BNEDBarnes & Noble Education, Inc20200309A41.58120.4774.1873.8946.2946.58
BNFTBenefitfocus, Inc.20200309A35.4238.3811.459.4226.9428.97
BNGOBionano Genomics, Inc. Common Stock20200309A105.41158.5599.17133.1259.3825.43
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200309ETN205.3140.95142.75143.22-1.79-2.27
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200309ETN203.58
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200309ETN274.44185.57170.1176.4315.479.14
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200309ETN150.09
BNOVInnovator S&P 500 Buffer ETF - November20200309ETF177.23154.66154.66154.6600
BNSBank of Nova Scotia20200309A3.395.4-0.66-0.366.075.77
BNSOBonso Electronic International20200309A917.67445.86-41.13-12.97486.98458.83
BOCHBank of Commerce Holdings (CA)20200309A153.5107.1787.6393.4319.5413.73
BOCTInnovator S&P 500 Buffer ETF - October20200309ETF100.4948.3948.6746.36-0.282.04
BOHBank of Hawaii Corp.20200309A64.0318.525.456.913.0711.62
BOKFBOK Financial Corp20200309A33.8816.859.0912.297.764.56
BOMNBoston Omaha Corporation Class A Common Stock20200309A76.7270.5549.9155.3820.6415.16
BONDPIMCO Active Bond Exchange-Traded Fund20200309ETF13.7612.2910.0411.432.250.86
BOOMDMC Global Inc. Common Stock20200309A129.4132.3817.2717.3114.9314.9
BOOTBoot Barn Holdings, Inc.20200309A40.0272.841322.8459.8650.11
BOSCB.O.S. Better On-Line Solutions Ltd.20200309A149.98147.82129.23129.4218.5918.4
BOSSGlobal X Founder-Run Companies ETF20200309ETF192.621659.951666.621664.97-6.67-5.02
BOTJBank of the James Financial Group, Inc20200309A261.49125.43115.43115.431010
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200309ETF10.439.722.663.937.075.79
BOUTInnovator IBD Breakout Opportunities ETF20200309ETF406.14212.27274.87238.36-62.6-26.09
BOXBOX, INC.20200309A12.718.1310.399.527.758.62
BOXLBoxlight Corporation Class A Common Stock20200309A216.52345.54185.12196.1160.72149.74
BPFHBoston Private Financial Holdings, Inc.20200309A23.1679.7221.8544.3357.8735.49
BPMCBlueprint Medicines Corporation20200309A51.2845.6540.6940.834.964.81
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200309A30.9228.4315.6717.2712.7611.16
BPOPPopular Inc20200309A21.8113.784.774.819.018.98
BPRNThe Bank of Princeton20200309A293.15192.82117.19141.9575.6350.88
BPTBP Prudhoe Bay Royalty Trust20200309A112.54172.3637.1342.07135.24130.3
BPTHBio-Path Holdings Inc20200309A119.88124.74132.66131.74-7.93-7
BPYBrookfield Property Partners L.P. Limited Partnership Units20200309A7.17.53-0.520.628.056.92
BPYUBrookfield Property REIT Inc. Class A Common Stock20200309A14.9212.670.624.3712.058.3
BRBroadridge Financial Solutions Inc20200309A28.529.653.784.375.875.28
BRBRBellRing Brands, Inc.20200309A8819.9811.1711.878.818.11
BRBSBlue Ridge Bankshares, Inc.20200309A481.5325.325.325.300
BRCBrady Corporation20200309A69.3411.541.331.3610.1610.13
BREWCraft Brew Alliance, Inc.20200309A13.8811.652.292.889.368.62
BRFVanEck Vectors Brazil Small-Cap ETF20200309ETF323.73172.78106.9897.6865.875.1
BRGBluerock Residential Growth REIT, Inc.20200309A36.7319.676.727.612.9612.08
BRKABerkshire Hathaway Inc.20200309A00.010.020.0200
BRKBBERKSHIRE HATHAWAY Class B20200309A5.895.197.739.18-2.54-4
BRKLBrookline Bancorp Inc20200309A22.6412.873.885.48.997.47
BRKRBruker Corporation20200309A33.1918.478.659.339.829.14
BRKSBrooks Automation Inc20200309A42.816.865.77.2111.169.65
BRMKBroadmark Realty Capital Inc. Common Stock20200309A64.6468.27-13.68-13.281.9581.47
BRNBarnwell Industries, Inc.20200309A742.62837.67658.73659.33178.93178.33
BROBrown & Brown, Inc.20200309A20.0510.894.013.66.897.29
BROGBrooge Energy Limited Ordinary Shares20200309A547.94208.78177.58177.5831.2131.21
BRPBRP Group, Inc. Class A Common Stock20200309A223.8992.5596.4100.98-3.85-8.43
BRPABig Rock Partners Acquisition Corp. Common Stock20200309A350.06
BRTBRT Apartments Corp20200309A61.5450.830.1435.3120.6615.5
BRXBRIXMOR PROPERTY GROUP INC.20200309A14.6229.114.568.6224.620.58
BRYBerry Corporation (bry) Common Stock20200309A35.4336.7416.8616.5419.8920.22
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200309ETF24.9723.2717.1723.66.11-0.27
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200309ETF168.147.6547.6547.6500
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200309ETF182.03125.69125.69125.6900
BSBKBogota Financial Corp. Common Stock20200309A521.18161.1786.81114.2774.3646.91
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200309ETF121.15130.4730.4720.5220.52
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200309ETF7.0920.2919.8419.850.450.44
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200309ETF13.7120.7220.4320.430.290.29
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200309ETF16.9420.8819.5919.740.950.81
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200309ETF19.2834.7833.8433.950.940.83
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200309ETF35.0240.1936.7737.933.432.26
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200309ETF24.8326.825.2725.151.521.64
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200309ETF97.4100.28100.49100.47-0.21-0.19
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200309ETF26.212.5511.5312.21.030.35
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200309ETF23.0437.9529.0330.058.927.9
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200309ETF29.5524.8915.9510.328.9314.57
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200309ETF327.99203.71203.71203.7100
BSEPInnovator S&P 500 Buffer ETF - September20200309ETF118.3246.7246.7246.7200
BSETBassett Furniture Industries I20200309A148.31164.47130.63135.8433.8428.63
BSGMBioSig Technologies, Inc. Common Stock20200309A170.4388.7739.3843.1849.3945.58
BSIGBrightSphere Investment Group Inc. Common Stock20200309A51.2730.248.0814.0522.1716.2
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200309ETF40.9926.4820.7320.85.755.68
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200309ETF23.3838.7331.1134.127.624.61
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200309ETF36.7481.8732.2532.8349.6149.04
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200309ETF33.1224.1916.9923.397.20.8
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200309ETF102.3864.7960.6962.994.11.8
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200309ETF38.936.3438.7536.46-2.41-0.11
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200309ETF30.8724.1223.6923.70.430.42
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200309ETF26.8623.8124.7324.67-0.92-0.86
BSMBlack Stone Minerals, L.P.20200309A40.0323.58-3.750.9727.3322.61
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200309ETF20.5115.8415.8415.8400
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200309ETF19.5113.9213.8713.870.060.06
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200309ETF17.7711.7511.7511.7500
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200309ETF14.56
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200309ETF18.817.9217.9217.9200
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200309ETF17.889.359.089.010.270.34
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200309ETF20.05
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200309ETF19.9915.215.215.200
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200309ETF19.96
BSQRBSQUARE Corporation20200309A477.79200.69189.8189.810.8810.88
BSRRSierra Bancorp20200309A139.8198.6970.0373.2628.6625.42
BSTCBioSpecifics Technologies Corp.20200309A260.4579.6665.2866.8314.3812.83
BSVVanguard Short-Term Bond ETF20200309ETF1.491.310.860.930.440.38
BSVNBank7 Corp. Common stock20200309A437.29229.61205.96219.5323.6510.07
BSXBoston Scientific Corp.20200309A7.0420.448.069.0512.4311.45
BTAIBioXcel Therapeutics, Inc. Common Stock20200309A86.7169.6126.141.9643.527.65
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200309ETF49.4730.0229.9325.860.094.16
BTEBaytex Energy Corporation20200309A104.2102.9142.3739.9860.5362.93
BTECPrincipal Healthcare Innovators Index ETF20200309ETF159.7145.18169.51143.3-24.331.88
BTGB2Gold Corp.20200309A25.0920.446.79.0313.711.37
BTNBallantyne Strong, Inc20200309A403.98580.54553.72553.7226.8226.82
BTUPeabody Energy Corporation20200309A53.0330.439.967.1620.523.29
BTYSiPath Series B US Treasury 10-year Bear ETN20200309ETF91.11652.311667.841660.07-15.53-7.76
BUGGlobal X Cybersecurity ETF20200309ETF175.44109.7233.633.7476.1375.98
BULPacer US Cash Cows Growth ETF20200309ETF186.28100.0748.4745.8351.654.24
BURLBURLINGTON STORES, INC.20200309A27.558.933.253.425.685.51
BUSEFirst Busey Corporation Class A Common Stock20200309A52.6824.898.9414.5215.9510.37
BUYUSCF SummerHaven SHPEI Index Fund20200309ETF309.28315.19311.72314.033.471.16
BUYNUSCF SummerHaven SHPEN Index Fund20200309ETF358.4352-349.23-332.96401.23384.96
BUYZFranklin Disruptive Commerce ETF20200309ETF245.72296.71296.71296.7100
BVBrightView Holdings, Inc. Common Stock20200309A95.2530.840.7740.65-9.97-9.86
BVSNBroadvision Inc Com20200309A905.2442.57225.41236.88217.15205.69
BWBabcock & Wilcox Enterprises, Inc.20200309A177.43273.63151.64160.95121.99112.68
BWABorgWarner Inc.20200309A8.8911.41-0.121.1211.5310.29
BWENBroadwind Energy Inc20200309A139.45107.7744.8446.5762.9361.2
BWFGBankwell Financial Group Inc20200309A353.33166.58142.28145.6124.2920.97
BWLABowl America Incorporated20200309A411.49235.11229.97229.975.145.14
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200309ETF6.29.818.898.991.131.03
BWXTBWX Technologies, Inc.20200309A34.039.434.585.214.854.23
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200309ETF98.6174.0270.7170.643.313.38
BXThe Blackstone Group Inc. Class A Common Stock20200309A6.627.423.0918.56-15.69-11.15
BXCBlueLinx Holdings Inc.20200309A107.4464.3714.0111.0550.3653.32
BXGBluegreen Vacations Corporation Common Stock20200309A132.857.0624.5431.9932.5325.08
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200309A27.3340.612.095.8928.5234.72
BXPBoston Properties, Inc.20200309A26.2513.631.98-1.5911.6515.22
BXRXBaudax Bio, Inc. Common Stock20200309A90.1982.7653.7657.422925.34
BXSBancorpSouth, Inc.20200309A44.829.56-1.68-1.0511.2410.62
BYByline Bancorp, Inc. Common Stock20200309A62.1336.3921.5525.2814.8311.11
BYDBoyd Gaming Corporation20200309A31.6612.831.812.6311.0210.2
BYFCBroadway Financial Corp/Del20200309A1049.81755.35756.26744.18-0.911.17
BYLDiShares Yield Optimized Bond ETF20200309ETF16.9240.2739.4231.750.858.52
BYNDBeyond Meat, Inc. Common Stock20200309A22.9320.5211.657.448.8813.08
BYSIBeyondSpring Inc. Ordinary Shares20200309A253.32154.44118.3124.9436.1429.5
BZHBeazer Homes USA, Inc. New20200309A37.9318.59-1.243.6119.8314.99
BZQProShares UltraShort MSCI Brazil Capped20200309ETF10.4814.480.4611.2714.023.21
CCitigroup Inc.20200309A3.536.35-2.58-2.218.948.56
CAAPCorporacion America Airports S.A.20200309A102.23101.377.5529.6993.8171.68
CAASChina Automotive Systems, Inc.20200309A284.131386.81303.23303.241083.571083.57
CABACabaletta Bio, Inc. Common Stock20200309A239.84115.87104.66105.9211.29.94
CACCamden National Corporation20200309A136.0442.523.7626.7918.7415.71
CACCCredit Acceptance Corp20200309A42.7320.318.319.3811.2910.21
CACGClearBridge All Cap Growth ETF20200309ETF96.75277.49339.77346.88-62.28-69.39
CACICACI INTERNATIONAL CLA20200309A55.0223.4415.3517.088.516.77
CADECadence Bancorporation20200309A23.0227.1527.7611.68-0.5715.49
CAECAE INC20200309A19.0223.577.9314.2315.649.34
CAGConagra Brands, Inc.20200309A19.256.750.060.36.696.45
CAHCardinal Health, Inc.20200309A16.135.992.272.233.723.76
CAICAI International, Inc.20200309A69.4638.4228.9534.569.463.85
CAKECheesecake Factory (The)20200309A20.9211.244.115.237.136.01
CALCaleres Inc20200309A53.2727.2718.0818.919.198.36
CALACalithera Biosciences, Inc20200309A82.7656.6921.424.4735.2932.23
CALFPacer US Small Cap Cash Cows 100 ETF20200309ETF74.5934.9726.7129.658.255.32
CALMCal-Maine Foods Inc20200309A25.2913.786.147.227.646.56
CALXCALIX, INC.20200309A36.6521.812.0415.249.776.56
CAMPCalAmp Corp.20200309A26.3550.8826.0130.2924.9520.66
CAMTCamtek Ltd20200309A35.4120.4514.5914.415.866.04
CAPEiPath Shiller CAPE ETN20200309ETN44.934.0111.5718.723.1316.01
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200309A163.7189.5898.7798.23-9.19-8.65
CAPRCapricor Therapeutics Inc20200309A167.54190.7459.3161.49131.43129.25
CARAvis Budget Group, Inc.20200309A15.6614.582.523.5512.0611.04
CARACara Therapeutics, Inc.20200309A3229.026.95.5122.1223.5
CARECARTER BANK & TRUST MARTINSVILLE VA20200309A298.57151.91122.27132.8829.6419.03
CARGCarGurus, Inc. Class A Common Stock20200309A23.412.792.223.9110.578.88
CAROCarolina Financial Corp.20200309A71.8831.6316.9720.1514.6711.48
CARSCars.com Inc. Common Stock20200309A26.7729.1524.0823.455.085.71
CARVCarver Bancorp, Inc.20200309A1025.2598.47615.08598.47-16.620
CARZFirst Trust NASDAQ Global Auto Index Fund20200309ETF156.75213.72174.29169.7739.4343.95
CASACasa Systems, Inc. Common Stock20200309A49.0358.54.7716.0953.7342.41
CASHMeta Financial Group, Inc.20200309A15.318.148.118.7910.039.35
CASICASI Pharmaceuticals, Inc.20200309A88.8105.8531.6335.6974.2270.16
CASYCasey's General Stores Inc20200309A28.1611.655.586.466.035.16
CATCaterpillar Inc.20200309A6.38.459.128.7-0.67-0.24
CATBCatabasis Pharmaceuticals, Inc20200309A93.56139.2890.78100.5348.538.75
CATHGlobal X S&P 500 Catholic Values ETF20200309ETF44.8752.8739.239.2113.6713.66
CATMCardtronics plc Class A Ordinary Shares (UK)20200309A32.513.765.265.978.57.79
CATOCATO CORP20200309A81.3694.9519.2629.2775.6965.68
CATSCatasys Inc. Common Stock20200309A139.4585.9953.3753.7832.6232.21
CATYCathay General Bancorp20200309A24.2620.213.9210.7416.299.46
CBChubb Limited20200309A14.4113.085.125.657.967.44
CBANColony Bankcorp Inc20200309A995.17640.9629.78632.6511.128.25
CBATCBAK Energy Technology, Inc. Common Stock20200309A626.91556.99364.68365.78192.31191.22
CBAYCymabay Therapeutics20200309A62.5254.1362.0742.6-7.9411.53
CBBCincinnati Bell Inc.20200309A22.748.253.234.075.024.18
CBFVCB Financial Services, Inc. (PA)20200309A610.11353.12480.16481.29-127.04-128.17
CBIOCatalyst Biosciences, Inc.20200309A78.864.3322.5721.7641.7542.57
CBLCBL& Associates Properties, Inc.20200309A76.93122.8414.9230.97107.9292.09
CBLICleveland Biolabs, Inc20200309A132.48126.2954.2165.8772.0860.43
CBMBCBM Bancorp, Inc.20200309A351.6142.2729.0229.113.2513.18
CBMGCellular Biomedicine Group, Inc.20200309A101.4655.824.1132.0531.6923.75
CBNKCapital Bancorp, Inc.20200309A567.33156.73132.6135.2324.1321.5
CBOECboe Global Markets, Inc.20200309A28.4712.524.856.267.666.26
CBONVanEck Vectors ChinaAMC China Bond ETF20200309ETF50.3644.8944.8944.8900
CBPOChina Biologic Products Holdings, Inc.20200309A27.9514.027.68.776.425.25
CBRECBRE GROUP, INC.20200309A11.877.082.662.984.414.09
CBRLCracker Barrel Old Country Store, Inc,.20200309A36.1216.384.567.4511.818.93
CBSHCommerce Bancshares Inc20200309A25.1315.177.547.847.67.3
CBTCabot Corporation20200309A74.9591.4473.3280.6618.1210.78
CBTXCBTX, Inc. Common Stock20200309A207.8851.1130.7431.9320.3719.19
CBUCommunity Bank System20200309A31.8812.22.864.659.347.55
CBZCBIZ, Inc.20200309A1710.943.833.877.117.07
CCThe Chemours Company20200309A13.3214.5-6.36-5.4220.8719.93
CCAPCrescent Capital BDC, Inc. Common stock20200309A182.43132.78133.06133.44-0.28-0.66
CCBCoastal Financial Corporation20200309A411.62193.26171.6171.3521.6721.92
CCBGCapital City Bank Group Inc20200309A135.2150.9437.3838.9213.5612.01
CCCClarivate Analytics Plc Ordinary Shares20200309A70.4412.46.698.085.714.31
CCCLChina Ceramics Co. Ltd.20200309A558.22307.83330.2325.86-22.36-18.03
CCDCalamos Dynamic Convertible & Income Fund20200309A84.7389.5538.3376.6751.2312.89
CCEPCoca-Cola European Partners plc Ordinary Shares20200309A10.86.281.1635.123.28
CCHCollier Creek Holdings Class A Ordinary Shares20200309A109.4597.22-9.35-7.76106.57104.98
CCICrown Castle Intl. Corp.20200309A17.459.032.723.646.315.39
CCJCameco Corporation20200309A13.6414.94-13.053.2227.997.93
CCKCrown Holdings Inc.20200309A28.613.097.548.095.544.98
CCLCarnival Corporation20200309A6.416.821.422.165.44.66
CCLPCSI Compressco LP20200309A246.73247.71183.01175.464.8272.3
CCMPCabot Microelectronics Corp20200309A59.3323.4715.5517.67.485.42
CCNECNB Financial Corp/PA20200309A257.56101.575.1183.8726.3817.62
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200309A104.9979.7525.8828.7353.8751.03
CCOICogent Communications Holdings, Inc.20200309A36.6220.729.4410.2711.2810.44
CCORCore Alternative Capital20200309ETF227.77148.29146.79148.291.50
CCRCONSOL Coal Resources LP20200309A209.32245.1363.77230.1181.3615.03
CCRCChina Customer Relations Centers, Inc20200309A1578.841007.691005.671006.942.020.76
CCRNCross Country Healthcare Inc20200309A45.4530.9311.8413.1419.0917.79
CCSCENTURY COMMUNITIES, INC.20200309A51.1712.314.094.248.218.07
CCXChurchill Capital Corp II Class A Common Stock20200309A167.21149.08148.96147.080.122
CCXIChemoCentryx, Inc.20200309A43.5119.773.244.7816.5214.97
CDAYCeridian HCM Holding20200309A38.3210.074.815.685.274.39
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200309ETF22.0716.3115.7115.70.60.61
CDECoeur Mining, Inc.20200309A26.1342.0619.0620.5823.0221.51
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200309A21.8958.1333.1817.9425.1740.28
CDKCDK Global, Inc.20200309A20.869.274.755.794.523.49
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200309ETF119.9268.7265.1764.823.553.9
CDLXCardlytics, Inc. Common Stock20200309A65.0640.5126.2827.9814.2312.53
CDMOAvid Bioservices, Inc. Common Stock20200309A47.0742.82518.5117.824.29
CDNACareDx, Inc.20200309A64.9633.9715.517.518.4616.47
CDNSCadence Design Systems20200309A13.5929.2119.4612.179.7517.05
CDORCondor Hospitality Trust, Inc. Common Stock20200309A251.44475.4212.56212.41262.83262.98
CDRCedar Realty Trust, Inc20200309A56.6469.2147.1748.2222.0420.99
CDTXCidara Therapeutics, Inc.20200309A105.6369.7327.5131.7842.2237.95
CDWCDW Corporation20200309A18.859.633.083.836.555.8
CDXCChromaDex Corporation20200309A63.0738.886.188.1532.730.73
CDXSCodexis, Inc.20200309A39.0729.9417.316.9712.6412.97
CDZICADIZ, Inc.20200309A67.3843.3623.3926.6919.9716.67
CECelanese Corporation Common Stock20200309A29.8119.085.837.3513.2411.72
CECECeco Environmental Corp20200309A62.69107.0242.3147.0164.7160.01
CEFSSaba Closed-End Funds ETF20200309ETF126.61102.5271.2894.2131.248.31
CEICamber Energy, Inc20200309A190.35269276166.3-7102.7
CEIXCONSOL Energy Inc.20200309A66.1527.59-6.85-3.4734.4431.09
CELCellcom Israel, Ltd.20200309A147.94268.98220.05247.3348.9421.66
CELCCelcuity Inc. Common Stock20200309A701.09316.61248.76263.4767.8553.14
CELHCelsius Holdings, Inc. Common Stock20200309A41.0178.3271.5669.996.768.33
CELPCypress Environmental Partners, L.P.20200309A259.4192.63146.17135.0546.4657.57
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200309ETF68.9647.1138.3338.998.788.12
CEMIChembio diagnostics, Inc.20200309A204.04132.4278.4285.245447.18
CENTCentral Garden and Pet Co20200309A65.9825.758.777.9816.9817.77
CENTACentral Garden & Pet Company20200309A42.7713.952.454.311.519.65
CENXCentury Aluminum Co20200309A27.3425.45-4.6-0.3230.0525.76
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200309A148.2110.1348.5161.3461.6248.78
CEQPCrestwood Equity Partners LP20200309A45.0871.3416.4425.7254.945.74
CERCCerecor Inc.20200309A90.7272.4310.9423.3761.4949.06
CERNCerner Corp20200309A7.5710.194.38.15.892.09
CERSCerus Corp20200309A23.3329.1310.4212.0718.7117.08
CETVCentral European Media Enterprises Ltd20200309A25.5327.4314.0315.8813.4411.58
CETXCEMTREX INC.20200309A110.42134.6789.5193.1345.1641.54
CEVACEVA Inc.20200309A59.6534.0515.9720.0818.0813.97
CEWWisdomTree Emerging Currency Strategy Fund20200309ETF56.6734.18-19.7433.7953.920.39
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200309ETF131.1119.9749.9335.0870.0484.89
CEZVictoryShares Emerging Market Volatility Wtd ETF20200309ETF13856.9272.3962.2-15.48-5.28
CFCF Industries Holding, Inc.20200309A10.397.3-1.40.518.716.8
CFAVictoryShares US 500 Volatility Wtd ETF20200309ETF40.4344.449.1448.25-4.75-3.85
CFBCrossFirst Bankshares, Inc. Common Stock20200309A97.652.926.1825.9126.7226.99
CFBICommunity First Bancshares, Inc.20200309A545.68366.46362.5361.373.965.09
CFBKCentral Federal Corporation20200309A782.78479.21318.18318.18161.03161.03
CFFACF Finance Acquisition Corp. Class A Common Stock20200309A139.2948.6929.2229.2219.4619.46
CFFIC&F Financial Corp20200309A910.71258.72235.49234.2723.2324.45
CFFNCapitol Federal Financial, Inc.20200309A11.318.622.12.0416.5316.58
CFGCitizens Financial Group, Inc.20200309A6.6123.839.1410.914.7613.04
CFMSConformis, Inc. Common Stock20200309A126.03118.9728.5341.1390.4477.84
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200309ETF19.2116.2215.4115.850.810.37
CFRCullen/Frost Bankers Inc.20200309A37.3118.595.858.3212.7510.27
CFRXContraFect Corporation20200309A152.97102.0870.2983.2531.9518.99
CFXColfax Corporation20200309A34.177.951.92.566.045.38
CGThe Carlyle Group Inc. Common Stock20200309A9.9612.225.496.786.735.45
CGACHINA GREEN AGRICULTURE INC20200309A162.4380.3540.9643.7939.3936.56
CGBDTCG BDC, Inc. Common Stock20200309A19.7636.268.947.3727.3128.88
CGCCanopy Growth Corporation Common Shares20200309A17.2252.362.117.5150.2544.85
CGENCompugen Ltd20200309A47.2628.9412.111.5316.8417.43
CGIXCancer Genetics, Inc. Common Stock20200309A380.66437.8421.7242516.0812.81
CGNXCognex Corp20200309A20.7722.680.490.8222.221.86
CGOCalamos Global Total Return Fund20200309A264.93317.36289.09289.6528.2827.71
CGWInvesco S&P Global Water Index ETF20200309ETF28.8665.7438.7440.292725.45
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200309ETF29.6628.6124.8925.923.722.69
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200309ETF19.227.6916.9722.0910.735.61
CHCIComstock Holding Companies, Inc. Class A20200309A431.58491.67600.96629.6-109.29-137.93
CHCOCity Holding Co20200309A123.6149.7731.7534.3918.0215.38
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200309A54.0426.8417.9719.858.876.99
CHDChurch & Dwight Co., Inc.20200309A20.877.11-0.730.157.846.96
CHDNChurchill Downs Inc20200309A45.8523.6111.1112.8512.2710.54
CHEChemed Corporation20200309A51.1227.515.3315.0612.1712.44
CHEFThe Chef's Warehouse Inc20200309A45.3419.667.62912.0410.66
CHEKCheck-Cap Ltd.20200309A205.42281.27245.92222.8835.3558.38
CHEPAGFiQ U.S. Market Neutral Value Fund20200309ETF355.79172.3172.3172.300
CHFSCHF Solutions, Inc. Common Stock20200309A189.62213.5113.87118.5299.6394.98
CHGGCHEGG, INC.20200309A20.9310.055.5510.884.51-0.83
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200309ETF215.475.2880.4275.6-5.14-0.32
CHICalamos Convertible Opportunities and Income Fund20200309A30.0474.89.4924.3865.3150.42
CHICGlobal X MSCI China Communication Services ETF20200309ETF425.33369.9148.18296.87321.7373.04
CHIEGlobal X MSCI China Energy ETF20200309ETF955.32592.17540.15542.5552.0249.62
CHIHGlobal X MSCI China Health Care ETF20200309ETF393.9446.33454.95454.56-8.62-8.24
CHIIGlobal X MSCI China Industrials ETF20200309ETF685.87595.25615.52596.42-20.26-1.17
CHIKGlobal X MSCI China Information Technology ETF20200309ETF156.62248.875.29216.9173.5131.9
CHILGlobal X MSCI China Large-Cap 50 ETF20200309ETF460.9499.0198.5298.520.490.49
CHIMGlobal X MSCI China Materials ETF20200309ETF868.55478.71291.87291.87186.85186.85
CHIQGlobal X MSCI China Consumer Discretionary ETF20200309ETF90.4864.9456.1556.398.788.54
CHIRGlobal X MSCI China Real Estate ETF20200309ETF359.51456.71458.52458.58-1.8-1.87
CHISGlobal X MSCI China Consumer Staples ETF20200309ETF993.07496.49496.49496.4900
CHIUGlobal X MSCI China Utilities ETF20200309ETF983.22788.02779.98779.988.048.04
CHIXGlobal X MSCI China Financials ETF20200309ETF110.363.7159.3360.24.383.51
CHKChesapeake Energy Corp.20200309A14.7924.1510.5114.1913.6110.01
CHKPCheck Point Software Technologies Ltd20200309A14.8517.9717.6113.090.364.87
CHMAChiasma, Inc. Common Stock20200309A60.4935.996.8210.4829.1725.51
CHMGChemung Financial Corp20200309A541.86279.01180.1180.0698.9198.95
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200309A34.0324.750.6216.0424.138.71
CHNALoncar China BioPharma ETF20200309ETF129.08167161.34161.345.665.66
CHNGChange Healthcare Inc. Common Stock20200309A25.3958.8453.2555.315.593.56
CHNRChina Natural Resources, Inc.20200309A673.06652.09497.66542.11154.44109.99
CHPMCHP Merger Corp. Class A Common Stock20200309A964.06704.99704.99704.9900
CHRACharah Solutions, Inc Common Stock20200309A585.82248.71227.25230.2721.4718.44
CHRSCoherus BioSciences, Inc.20200309A29.1448.76-0.574.0749.3244.71
CHRWC.H. Robinson Worldwide, Inc.20200309A12.776.032.282.763.753.27
CHSChicos FAS, Inc.20200309A55.7539.3513.9315.525.4323.89
CHTRCharter Comm Inc Del CL A New20200309A19.7610.612.783.287.767.31
CHUYChuy's Holdings, Inc. Common Stock20200309A46.1931.9314.0315.8817.916.05
CHWCalamos Global Dynamic Income Fund20200309A44.9536.5717.9818.1218.5918.45
CHWYChewy, Inc.20200309A36.8713.289.69.483.683.8
CHYCalamos Convertible and High Income Fund20200309A31.6537.3110.8912.8126.4224.49
CICIGNA Corporation20200309A26.57.512.153.225.364.28
CIACitizens, Inc.20200309A88.8145.584.946.240.6439.38
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200309ETF95.1576.1975.1849.331.0126.86
CIDVictoryShares International High Div Volatility Wtd ETF20200309ETF140.29146.65140.06139.586.597.06
CIDMCinedigm Corp.20200309A401.2200.2187.7587.76112.47112.45
CIENCiena Corporation20200309A13.566.958.559.19-1.6-2.24
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200309A284.79251.92159.35161.6992.5790.23
CIGIColliers International Group Inc. Subordinate Voting Shares20200309A78.924.942.115.9222.6818.87
CIICCrescent Capital BDC, Inc. Common stock20200309A20.1820.1920.1920.1900
CILVictoryShares International Volatility Wtd ETF20200309ETF115.2856.1147.5253.168.592.94
CIMChimera Investment Corp.20200309A6.119.0917.0812.72.036.43
CINFCincinnati Financial Corp20200309A21.0511.442.195.989.255.45
CINRCINER RESOURCES LP20200309A165.62114.6481.9186.532.7228.14
CIOCITY OFFICE REIT, INC.20200309A35.6417.9912.0112.145.985.85
CIRCIRCOR International, Inc20200309A212.0533.6516.314.4817.3519.17
CITCIT Group Inc.20200309A23.895.37-1.150.376.535
CIVBCivista Bancshares, Inc.20200309A142.978.4351.5156.1126.6222.02
CIXComp X International Inc.20200309A941.03625.85625.99625.99-0.15-0.15
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200309ETF119.7230.9415.5617.3115.3813.64
CIZNCitizens Holding Co.20200309A278.64262.83223.49223.4939.3439.34
CJJDChina Jo-Jo Drugstores, Inc.20200309A85.5665.3540.9839.8324.3725.52
CKHSeacor Holdings Inc.20200309A220.7549.426.899.2542.5240.17
CKPTCheckpoint Therapeutics, Inc. Common Stock20200309A171.15173.44200.01172.74-26.560.71
CKXCKX Lands, Inc.20200309A692.65323.56323.56323.5600
CLColgate-Palmolive Company20200309A5.993.550.360.953.182.6
CLARClarus Corporation Common Stock20200309A109.6626.999.611.5317.3915.46
CLBCore Laboratories N.V.20200309A45.14302.868.9227.1621.11
CLBKColumbia Financial, Inc. Common Stock20200309A27.4223.532.912.4520.6221.08
CLBSCaladrius Biosciences, Inc. Common Stock20200309A366.86144.25109.38116.9734.8727.28
CLCTCollectors Universe20200309A192.11100.7670.7783.0729.9917.69
CLDBCORTLAND BNCP CRTLD OHIO20200309A816.57372.98372.98372.9800
CLDRCloudera, Inc.20200309A24.8524.232622.65-1.771.59
CLDTCHATHAM LODGING TRUST20200309A25.9950.08-1.8742.1451.957.93
CLDXCelldex Therapeutics, Inc20200309A72.23108.3740.9156.3167.4652.07
CLFCleveland-Cliffs Inc.20200309A30.7521.3414.8415.786.515.65
CLFDClearfield, Inc.20200309A180.24113.4554.9170.0158.5443.44
CLGXCorelogic, Inc.20200309A25.828.972.263.476.715.49
CLHClean Harbors, Inc20200309A32.9218.834.267.1214.5611.71
CLIMack-Cali Realty Corp.20200309A45.499.895.935.953.973.95
CLIRClearSign Technologies Corporation Common Stock20200309A498.57583.76593.87593.87-10.11-10.11
CLIXProShares Long Online/Short Stores ETF20200309ETF117.83550.83543.79542.37.048.53
CLMTCalumet Specialty Products Partners, L.P.20200309A90.5480.0254.1554.5225.8725.5
CLNCColony Credit Real Estate, Inc.20200309A35.5321.088.7511.8912.339.19
CLNEClean Energy Fuels Corp.20200309A65.1861.8-5.4732.9967.2828.81
CLNYColony Capital, Inc. Class A Common Stock20200309A46.0758.8834.3937.1624.5822.25
CLOUGlobal X Cloud Computing ETF20200309ETF39.5643.9245.2730.7-1.3513.22
CLPRClipper Realty Inc. Common Stock20200309A126.0784.2553.3752.1930.8932.06
CLPSCLPS Incorporation Common Stock20200309A259.43182.71169.39158.1213.3224.59
CLPTClearPoint Neuro, Inc. Common Stock20200309A211.06111.3815.4615.8295.9195.56
CLRCONTINENTAL RESOURCES INC.20200309A15.5811.8-14.52-6.0226.3317.83
CLRBCellectar Biosciences INC NEW20200309A146.94189.68108.13115.1281.5574.56
CLRGIQ Chaikin U.S. Large Cap ETF20200309ETF81.7468.0268.2768.27-0.25-0.25
CLROClearOne, Inc. (DE) Common Stock20200309A475.13272.05290.83271.55-18.780.5
CLSCelestica, Inc.20200309A23.1525.812.5712.7913.2313.01
CLSDClearside Biomedical, Inc. Common Stock20200309A92.8375.3813.299.8162.0965.56
CLSKCLEANSPARK INC20200309A542771.58573.24806.95198.34-35.38
CLSNCelsion Corporation20200309A192.67282.99164.42173.19118.57109.8
CLTLInvesco Treasury Collateral ETF20200309ETF6.836.074.915.481.160.59
CLUBTown Sports International Holdings, Inc.20200309A230.89227.9165.82174.8662.0853.05
CLVSClovis Oncology, Inc.20200309A19.722.520.538.512214.02
CLWClearwater Paper Corporation20200309A68.3743.8920.7424.5123.1519.38
CLWTEuro Tech Holdings Co Ltd. New20200309A603.88606.97590.259416.7712.98
CLXClorox Company20200309A11.827.237.774.23-0.542.99
CLXTCalyxt, Inc. Common Stock20200309A125.790.8456.456.6534.4434.19
CMCanadian Imperial Bank of Commerce20200309A7.153.861.380.92.472.95
CMAComerica Incorporated20200309A20.598.271.691.216.597.07
CMBMCambium Networks Corporation Ordinary Shares20200309A526.4341.27347.38337.63-6.123.63
CMBSiShares CMBS ETF20200309ETF54.5539.7938.139.631.690.16
CMCCommercial Metals Company20200309A40.9411.472.970.748.5110.73
CMCLCaledonia Mining Corporation Plc20200309A222.7239.04159.2142.9779.8496.07
CMCOColumbus McKinnon Corp/NY20200309A102.9756.0620.5433.8235.5222.24
CMCSAComcast Corp20200309A2.824.45-1.451.035.913.42
CMCTCIM Commercial Trust Corp.20200309A202.98106.9186.9386.1319.9820.77
CMDCantel Medical Corporation20200309A45.8919.649.2811.1310.358.51
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200309ETF72.6163.7148.5148.5715.215.14
CMECME Group Inc.20200309A13.928.453.911.624.546.82
CMFiShares California Muni Bond ETF20200309ETF13.621.1121.5420.06-0.431.05
CMGChipotle Mexican Grill, Inc.20200309A27.6417.78.999.598.568
CMICummins Inc.20200309A16.5412.564.684.387.888.18
CMLSCumulus Media Inc. Class A Common Stock20200309A292.15154.89116.97125.5237.9329.38
CMOCapstead Mortgage Corp.20200309A16.1212.923.575.619.367.31
CMPCompass Minerals International, Inc.20200309A38.9519.096.548.0212.5411.06
CMPRCimpress PLC Ordinary Shares (Ireland)20200309A59.724.915.4816.479.428.43
CMRECostamare Inc.20200309A22.9131.6-8.1714.6439.817.02
CMRXChimerix, Inc.20200309A6972.6-4.74-51.0277.34123.62
CMSCMS Energy Corporation20200309A10.356.152.072.324.083.83
CMTCore Molding Technologies, Inc.20200309A698.95689.25439.63445.33249.61243.92
CMTLComtech Telecommunications20200309A51.6336.4218.5824.9117.8411.52
CNXtrackers MSCI All China Equity ETF20200309ETF80.6936.3440.2731.72-3.934.62
CNACNA Financial Corporation20200309A46.169.681.732.067.957.62
CNATConatus Pharmaceuticals Inc.20200309A141.51198.73146.98156.6251.7542.12
CNBKACentury Bancorp Inc/Mass20200309A160.3152.5923.6232.5528.9720.04
CNBSAmplify Seymour Cannabis ETF20200309ETF107.5352.62-2.7555.6555.37-3.03
CNCCentene Corporation20200309A17.146.045.343.710.72.32
CNCEConcert Pharmaceuticals, Inc.20200309A93.4662.4951.5742.1910.9220.29
CNCRLoncar Cancer Immunotherapy ETF20200309ETF83.6333.464.926.3928.5427.08
CNDTConduent Incorporated Common Stock20200309A43.8454.348.3410.864643.48
CNETChinaNet Online Holdings Inc.20200309A238.74247.47174.33175.1973.1472.29
CNFRConifer Holdings, Inc20200309A1238.86723.86736.12736.12-12.27-12.27
CNHICNH INDUSTRIAL N.V.20200309A12.9211.182.22.838.988.35
CNICanadian National Railway20200309A7.854.29-0.24-0.14.534.39
CNKCinemark Holdings, Inc.20200309A11.488.341.282.097.076.26
CNMDCONMED Corporation20200309A33.7513.757.616.726.147.04
CNNBCINCINNATI BANCORP20200309A250.38183.1106.69106.6976.4176.41
CNNECannae Holdings, Inc. Common Stock20200309A32.1739.4228.6534.5210.764.9
CNOCNO Financial Group, Inc.20200309A20.716.052.22.243.853.81
CNOBCenter Bancorp Inc20200309A36.6721.165.79.4215.4611.74
CNPCenterPoint Energy, Inc.20200309A23.114.0813.5113.020.581.08
CNQCanadian Natural Resources Limited20200309A27.729.14-17.722.8626.875.07
CNRCornerstone Building Brands, Inc.20200309A323.0525.696.854.2318.8421.46
CNRGSPDR S&P Kensho Clean Power ETF20200309ETF75.8995.0890.4392.554.662.53
CNSCohen & Steers Inc.20200309A48.1620.8510.1210.6110.7310.24
CNSLConsolidated Communications Holdings, Inc.20200309A36.6454.9346.4849.338.455.61
CNSPCNS Pharmaceuticals, Inc. Common Stock20200309A228.37190.42112.82168.8377.621.58
CNSTConstellation Pharmaceuticals, Inc.20200309A86.1833.0522.1525.7210.97.33
CNTGCentogene N.V. Common Shares20200309A662.63361.75332.72336.4629.0325.29
CNTYCentury Casinos Inc20200309A69.7173.4826.4927.8246.9945.66
CNXCNX Resources Corporation20200309A28.415.183.344.7511.8510.44
CNXMCNX Midstream Partners LP20200309A44.3558.8715.1525.3643.7233.58
CNXNPC Connection Inc20200309A61.6224.111.0212.0523.0912.05
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200309ETF64.3662.4966.8959.7-4.42.8
CNYAiShares MSCI China A ETF20200309ETF44.9545.9238.6439.547.286.38
COGlobal Cord Blood Corporation20200309A78.9552.2130.9541.121.2711.11
COCPCocrystal Pharma, Inc. Common Stock20200309A75.1274.1720.0138.2354.1735.94
CODACoda Octopus Group, Inc. Common stock20200309A179.9123.7697.3693.4126.430.35
CODICompass Diversified Holdings Shares of Beneficial Interest20200309A52.5640.373.9130.5336.469.84
CODXCo-Diagnostics, Inc. Common Stock20200309A62.550.9818.7727.9732.2123.02
COFCapital One Financial20200309A9.175.561.731.733.843.84
COFSCHOICEONE FINANCIAL20200309A214.52171.71169.21169.212.52.5
COGCabot Oil & Gas Corp.20200309A14.038.823.473.495.365.34
COHNCohen & Company Inc20200309A295.39342.02237.5249.01104.5393.01
COHRCoherent Inc20200309A54.9222.0312.1213.249.918.79
COHUCohu Inc20200309A62.85107.23.0333.01104.1874.19
COKECoca-Cola Consolidated, Inc. Common Stock20200309A114.7662.9954.0854.968.848.18
COLBColumbia Banking Systems Inc20200309A25.5824.4711.2212.2413.2512.23
COLDAmericold Realty Trust20200309A13.3610.73.232.927.467.78
COLLCollegium Pharmaceutical, Inc. Common Stock20200309A37.9122.0914.7819.77.312.38
COLMColumbia Sportswear Co20200309A30.3911.015.875.295.145.72
COMDirexion Auspice Broad Commodity Strategy ETF20200309ETF111.6217.8207.01217.810.790
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200309ETF40.0243.8234.3432.489.4811.34
COMMCommScope Holding Company, Inc.20200309A13.2910.55-6.95-1.117.511.66
COMTiShares Commodities Select Strategy ETF20200309ETF51.5129.6627.1726.852.492.81
CONECyrusOne Inc Common Stock20200309A25.8914.65.556.59.058.1
CONNConn's Inc.20200309A28.5225.486.396.7919.0918.7
COOThe Cooper Companies, Inc.20200309A2411.814.555.366.986.19
COOPMr. Cooper Group Inc. Common Stock20200309A27.1733.789.7311.824.0621.99
COPConocoPhillips20200309A6.7117.7614.6514.873.132.91
COPXGlobal X Copper Miners ETF (NEW)20200309ETF133.91129.0480.72125.7648.323.28
CORCoresite Realty Corporation20200309A26.5316.78.539.388.177.32
CORECore Mark Holding Co., Inc.20200309A48.9314.989.089.085.95.91
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200309ETF128.9173.6662.5480.3911.12-6.73
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200309A55.8436.2720.1320.2116.1416.07
CORTCorcept Therapeutics Inc.20200309A21.9814.56.266.68.247.91
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200309A122.84155.6496.36122.4959.2833.15
COSTCostco Wholesale Corp20200309A13.089.30.942.178.367.13
COTYCOTY INC20200309A18.5911.085.696.115.394.98
COUPCoupa Software Incorporated20200309A29.4116.0510.768.645.297.41
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200309ETN127.72129.19132.27129.91-3.07-0.72
COWNCowen Inc. Class A Common Stock20200309A35.7624.812.426.1222.3818.69
COWZPacer US Cash Cows 100 ETF20200309ETF58.2157.2454.4656.052.781.19
CPCanadian Pacific Railway20200309A16.558.262.143.396.124.87
CPACopa Holdings, S.A.20200309A44.2512.60.085.6112.526.99
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200309A373.04369.52369.52369.5200
CPAHCounterpath Corp20200309A185.54109.8550.563.5159.3546.34
CPBCampbell Soup Company20200309A10.515.510.211.755.33.76
CPECallon Petroleum Company20200309A59.3945.641.315.0344.530.64
CPFCentral Pacific Financial Corporation20200309A33.7317.057.97.898.618.62
CPGCRESCENT POINT ENERGY CORP.20200309A75.2486.3664.4267.3322.0219.07
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200309A875.82637.51682.15614.24-44.6423.27
CPICPI Inflation Hedged ETF20200309ETF90.1329.787.337.3322.4522.45
CPIXCumberland Pharmaceuticals Inc20200309A3663.64666.27666.27666.2700
CPKChesapeake Utilities20200309A87.5837.5525.8528.5611.78.99
CPLGCorePoint Lodging Inc. Common Stock20200309A60.9141.6916.6322.3325.0619.36
CPLPCapital Product Partners L.P.20200309A51.1659.3724.730.1234.6729.25
CPRICapri Holdings Limited20200309A12.328.680.181.238.57.46
CPRTCopart Inc20200309A13.289.834.572.245.257.57
CPRXCatalyst Pharmaceutical Inc.20200309A31.1430.17-2.744.1732.9126
CPSCooper-Standard Automotive Inc.20200309A112.525.36.21119.114.3
CPSHCPS Technologies Corp. Common Stock20200309A1062.081495.68786.21786.21709.47709.47
CPSIComputer Programs & Systems In20200309A100.3453.0217.0723.2535.9429.76
CPSSConsumer Portfolio Services20200309A442.98329.54227.31224.16102.23105.38
CPSTCapstone Turbine Corp20200309A147.45117.9271.5376.7646.3941.16
CPTCamden Property Trust20200309A31.0710.484.776.925.713.56
CPTACapitala Finance Corp.20200309A39.7739.6112.0811.5627.5328.05
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200309A413.7388.79311.46333.4677.3355.33
CQPCheniere Energy Partners, LP20200309A75.0282.8549.7951.8533.0631
CQQQInvesco China Technology ETF20200309ETF47.8950.1315.9147.4434.212.69
CRCrane Company20200309A83.8113.62.713.0710.8310.46
CRAICRA International, Inc.20200309A76.4344.5632.7433.5911.8310.98
CRAKVanEck Vectors Oil Refiners ETF20200309ETF177.36147.0499.0897.0347.9750.01
CRBNiShares MSCI ACWI Low Carbon Target ETF20200309ETF45.3423.4711.714.7811.778.69
CRBPCorbus Pharmaceuticals Holdings, Inc.20200309A28.2829.760.9110.1828.8619.59
CRCCalifornia Resources Corporation20200309A55.3713728.7828.63108.41108.43
CRDACrawford & Company Class A20200309A142.7484.9258.2964.4726.6320.46
CRDBCrawford & Company Class B20200309A129.372.378.0431.6664.3340.7
CREECree Inc20200309A19.0712.012.786.029.235.99
CREGChina Recycling Energy Corporation Common Stock20200309A385.06322.12307.54307.6714.5814.45
CREXCREATIVE REALITIES, INC.20200309A1461.92786.42786.42786.4200
CRHMCRH Medical Corporation20200309A111.32221.81-18.89-0.75240.69222.56
CRICarter's Inc.20200309A42.498.42.984.25.424.2
CRISCuris Inc20200309A356.57311.07256.1258.454.9752.67
CRKComstock Resources, Inc.20200309A67.5361.39-8.649.0770.0252.31
CRLCharles River Laboratories International, Inc.20200309A50.0321.3311.7512.249.589.09
CRMsalesforce.com, inc.20200309A7.310.526.766.033.764.49
CRMDCorMedix Inc.20200309A76.93210.01177.53180.1132.529.93
CRMTAmerica's Car Mart Inc20200309A137.2551.0237.7539.6313.3411.55
CRNCCerence Inc. Common Stock20200309A42.7925.6416.8416.198.89.45
CRNTCeragon Networks Ltd20200309A66.882.4119.5352.7562.8729.66
CRNXCrinetics Pharmaceuticals, Inc.20200309A288.8114.9188.4591.3126.4623.6
CRONCronos Group Inc. Common Share20200309A20.3322.177.6414.6214.537.56
CROPIQ Global Agribusiness Small Cap ETF20200309ETF104.1832.93-5.8711.438.821.53
CROXCrocs, Inc.20200309A29.2119.048.538.8710.5110.16
CRSCarpenter Technology Corp20200309A113.319.827.888.7711.9511.06
CRSACrescent Acquisition Corp Class A Common Stock20200309A173.8798.9198.9198.9100
CRSPCRISPR Therapeutics AG20200309A28.9251.1222.8219.6928.331.43
CRTCross Timbers Royalty Trust20200309A256.67238.93127.7166.1111.2472.84
CRTXCortexyme, Inc. Common Stock20200309A235.45211.32162.04160.8349.2750.49
CRUSCirrus Logic Inc20200309A35.56188.888.879.129.13
CRVLCorvel Corp20200309A125.6238.2517.5518.7720.719.48
CRVSCorvus Pharmaceuticals, Inc.20200309A149.01137.24105.31104.3631.9332.88
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200309A17.622.4217.7613.284.669.15
CRWSCrown Crafts Inc20200309A227.5202.9137.44139.3765.4663.53
CRYCryoLife, Inc.20200309A38.2418.848.0610.5110.778.33
CSAVictoryShares US Small Cap Volatility Wtd ETF20200309ETF162.5970.8570.1970.340.660.51
CSBRChampions Oncology, Inc.20200309A422.99223.3189.698.3133.72125.02
CSCOCisco Systems Inc20200309A2.74.36-0.370.414.733.95
CSDInvesco S&P Spin-Off ETF20200309ETF303.64444.11149.14149.47294.97294.64
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200309ETF71.8771.5776.4566.01-4.885.56
CSFLCenterState Bank Corporation Common Stock20200309A20.7119.78.158.8211.5510.89
CSGPCoStar Group Inc20200309A39.920.987.318.1313.4412.56
CSGSCSG Systems International20200309A68.518.8510.5712.88.286.05
CSIICardiovascular Systems, Inc.20200309A63.6528.48-2.33-0.9530.8129.43
CSIQCanadian Solar, Inc.20200309A22.0216.470.321.4116.1615.07
CSLCarlisle Companies, Inc.20200309A48.0615.675.08-3.1710.6318.81
CSLTCASTLIGHT HEALTH, INC.20200309A231.01359.01188.65194.65170.36164.36
CSMProShares Large Cap Core Plus20200309ETF42.7329.9219.0118.1710.9111.75
CSMLIQ Chaikin U.S. Small Cap ETF20200309ETF152.3364.9261.3460.883.584.04
CSODCornerstone OnDemand, Inc.20200309A24.5213.084.324.978.768.11
CSPICSP Inc.20200309A1307.12237.39-276.37-276.37513.76513.76
CSPRCasper Sleep Inc.20200309A90.3964.4840.1542.2424.3422.25
CSQCalamos Strategic Total Return Fund20200309A36.333.2133.2432.73-0.030.48
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200309A766.94669.9667.41667.492.492.41
CSTECaesarstone Ltd.20200309A64.9564.119.5723.0954.5441.01
CSTLCastle Biosciences, Inc. Common Stock20200309A231.28140.593.81104.4146.6936.09
CSTMConstellium SE Class A Ordinary shares20200309A33.6612.864.64.758.268.11
CSTRCapStar Financial Holdings, Inc20200309A148.1358.9339.3739.319.5619.63
CSVCarriage Services, Inc.20200309A45.7322.96-7.4-6.0130.3628.97
CSWCCapital Southwest Corp20200309A57.55115.9459.2437.656.778.34
CSWICSW Industrials, Inc20200309A68.5329.3414.3815.1814.9614.16
CSXCSX Corporation20200309A5.7510.754.482.656.278.09
CTASCintas Corp20200309A27.213.294.687.338.615.96
CTBCooper Tire & Rubber Co.20200309A33.8713.98-0.1-0.2914.0214.21
CTBICommunity Trust Bancorp Inc20200309A94.8261.4845.2247.9616.2713.52
CTEKCynergisTek, Inc.20200309A387.07322.04320.81320.811.231.23
CTGComputer Task Group, Inc.20200309A131.0343.74-0.136.443.8837.34
CTHRCharles & Colvard Ltd20200309A230.26153.01106.53102.146.4850.91
CTIBYunhong CTI Ltd. Common Stock20200309A895.9436.19346.05346.0590.1390.13
CTICCTI BioPharma Corp. (DE) Common Stock20200309A244.64476.57758.44702.53-281.87-225.96
CTLCenturyLink, Inc.20200309A13.259.44-2.013.9511.465.5
CTLTCATALENT, INC.20200309A25.939.145.335.253.813.89
CTMXCytomX Therapeutics, Inc.20200309A54.1946.0613.215.0532.8531.01
CTOConsolidated-Tomoka Land Co.20200309A108.2455.9733.2643.7322.4511.97
CTRCCentric Brands Inc. Common Stock20200309A221.77117.1941.6537.7475.5379.45
CTRECARTRUST REIT, INC.20200309A20.0313.542.563.2610.9810.28
CTRMCastor Maritime Inc. Common Stock20200309A169.88140.95106.52115.1134.4325.84
CTRNCiti Trends, Inc.20200309A68.9829.4618.6220.5310.848.93
CTSCTS Corporation20200309A62.5728.6413.9613.614.6715.04
CTSHCognizant Technology Solutions20200309A10.846.097.563.76-1.462.34
CTSOCytosorbents Corp.20200309A42.2831.587.38.124.1823.37
CTTCATCHMARK TIMBER TRUST, INC.20200309A37.0722.22-0.086.5322.3115.69
CTVACorteva, Inc. Common Stock20200309A35.248.471.322.467.166.02
CTXRCitius Pharmaceuticals Inc. Common20200309A488.52447.23357.02285.5790.2161.65
CTXSCitrix Systems Inc20200309A12.345.790.952.614.843.19
CUBCubic Corporation20200309A78.9718.679.418.789.269.89
CUBAHerzfeld Caribbean Basin Fund20200309A355.03302.07214.63233.8587.4468.22
CUBECubeSmart20200309A6.867.932.111.95.836.04
CUBICUSTOMERS BANCORP INC20200309A41.1221.852.338.4919.5113.35
CUECue Biopharma, Inc.20200309A96.263.6848.8438.9314.8424.75
CUICUI Global, Inc.20200309A135.7260.3537.0541.7223.3218.65
CULPCulp, Inc.20200309A91.78202.81123.44126.1579.3776.66
CUOContinental Materials Corporation20200309A760.06261.06-84.45-84.45345.51345.51
CUREDirexion Daily Healthcare Bull 3X Shares20200309ETF2829.7222.222.567.527.16
CUROCURO Group Holdings Corp.20200309A78.0320.96.587.8514.3213.05
CUTInvesco MSCI Global Timber ETF20200309ETF80.2359.7475.0879.15-15.33-19.41
CUTRCutera, Inc.20200309A78.5551.5935.3637.7516.2413.85
CUZCousins Properties Inc.20200309A33.397.351.141.456.275.91
CVACovanta Holding Corporation20200309A14.6510.887.197.093.693.79
CVBFCVB Financial Corp20200309A8.1427.111.555.8425.5821.3
CVCOCavco Industries Inc.20200309A71.6238.3325.0627.113.3511.3
CVCYCentral Valley Community Bancorp20200309A247.76104.53106.16107.49-1.63-2.96
CVEOCIVEO CORPORATION20200309A194.45269.64194.7199.4874.9370.16
CVETCovetrus, Inc. Common Stock20200309A23.322.371.8111.0320.5511.36
CVGICommercial Vehicle Group, Inc.20200309A52.4753.8329.9730.5823.8723.26
CVGWCalavo Growers Inc20200309A38.7816.276.568.129.728.16
CVICVR ENERGY, INC.20200309A29.2612.282.994.699.297.59
CVIACovia Holdings Corporation Common Stock20200309A116.91173.4654.9360.59118.53112.87
CVLTCommault Systems, Inc.20200309A39.8627.6518.9119.838.757.81
CVLYCodorus Valley Bancorp Inc20200309A811.2159.5159.69162.05-0.19-2.56
CVMCel-Sci Corporation20200309A63.52134.2559.4868.9874.7665.26
CVNACarvana Co.20200309A28.9211.513.634.237.897.29
CVRChicago Rivet & Machine Co.20200309A263.9169.9160.92160.928.988.98
CVSCVS HEALTH CORPORATION20200309A4.195.54.683.150.822.35
CVTICovenant Transportation Group, Inc.20200309A43.6440.8618.5120.5422.3620.32
CVUCPI Aerostructures, Inc.20200309A108.55104.4958.7762.9545.7241.54
CVVCVD Equipment Corp.20200309A175.68748.33728.92725.9119.4122.42
CVXChevron Corporation20200309A4.935.192.66.122.59-0.92
CVYInvesco Zacks Multi-Asset Income ETF20200309ETF159.36125.16106.03119.3519.125.81
CWCurtiss-Wright Corp.20200309A38.1621.638.619.5613.0712.17
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200309ETF8.761512.3812.92.642.12
CWBCCommunity West BanCshares20200309A672.58838.22718.62719.78119.6118.45
CWBRCohBar, Inc. Common Stock20200309A334.62226.5897.45108.17129.13118.41
CWCOConsolidated Water Co Inc20200309A112.9654.9946.7443.628.2511.36
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200309ETF62.9872.5733.1736.7639.435.81
CWENClearway Energy, Inc. Class C Common Stock20200309A20.9611.575.646.495.925.08
CWENAClearway Energy, Inc. Class A Common Stock20200309A31.2917.8410.4711.547.386.3
CWHCamping World Holdings, Inc.20200309A29.9835.0133.2825.561.749.48
CWISPDR MSCI ACWI ex-US ETF20200309ETF40.914.9812.1212.542.862.44
CWKCushman & Wakefield plc Ordinary Shares20200309A63.2418.0815.4715.172.612.91
CWSAdvisorShares Focused Equity ETF20200309ETF172.58148.4493.3694.4455.0754
CWSTCasella Waste Systems Inc20200309A32.2920.2412.9616.087.284.16
CWTCalifornia Water Service20200309A5420.739.411.8111.338.92
CXDCChina XD Plastics Company Limited20200309A202.78211.0460.2787.83150.77123.2
CXOCONCHO RESOURCES INC.20200309A27.922.966.82916.1313.97
CXPCOLUMBIA PROPERTY TRUST, INC.20200309A19.5811.543.723.517.838.03
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200309ETF55.7232.58.9919.3823.5113.12
CXWCoreCivic, Inc.20200309A30.0217.277.527.589.759.69
CYCypress Semiconductor20200309A7.199.33-3.33-0.8412.6710.26
CYANCyanotech Corp20200309A1129.93442.29451.39539.8-9.1-97.51
CYBWisdomTree Chinese Yuan Strategy Fund20200309ETF167.09151.29146.9146.94.394.39
CYBECyberoptics Corp20200309A122.3992.2960.6162.0531.6830.24
CYBRCyberArk Software Ltd.20200309A30.6823.352.317.2621.0416.09
CYCCCyclacel Pharmaceuticals, Inc20200309A251.21200.68167.93162.5432.7538.14
CYCNCyclerion Therapeutics, Inc. Common Stock20200309A131.25151.47134.1141.2317.3710.24
CYDChina Yuchai International Ltd.20200309A6840.9630.2433.0610.737.9
CYHCommunity Health Systems, Inc.20200309A48.4524.13-9.35-0.9933.4825.12
CYRNCYREN Ltd.20200309A908.97631.34631.34631.3400
CYRXCryoPort, Inc. Common Stock20200309A67.7933.622.9623.1610.6410.45
CYTKCytokinetics Inc.20200309A37.8225.5913.813.7111.7911.88
CZNCCitizens & Northern Corporation20200309A281.94138.96112.71117.2726.2521.69
CZRCaesars Entertainment Corporation20200309A9.7814.096.027.368.096.75
CZWICitizens Community Bancorp, Inc.20200309A710.56467.92474.32433.97-6.433.96
CZZCosan Limited20200309A30.52107.2643.5231.8363.7775.53
DDominion Energy, Inc Common Stock20200309A11.518.68.398.7610.219.85
DACDanaos Corporation20200309A108.0260.3930.7338.429.6621.98
DAIOData I/O Corp20200309A251.85410.25184.38195.13225.87215.12
DAKTDaktronics Inc20200309A40.9236.3123.4124.1112.912.2
DALDelta Air Lines, Inc.20200309A4.156.685.282.671.44.01
DALIFirst Trust DorseyWright DALI 1 ETF20200309ETF56.7942.8742.6442.560.230.31
DALTAnfield Capital Diversified Alternatives ETF20200309ETF114.4459.2958.1758.061.121.24
DANDana Incorporated20200309A63.2510.820.752.3310.088.49
DAREDare Bioscience, Inc. Common Stock20200309A204.93165.9362.1177.51103.8288.42
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200309ETN42.5122.5422.0522.30.490.24
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200309ETF112.356.2955.5555.950.750.34
DAXGlobal X Funds Global X DAX Germany ETF20200309ETF94.8251.7443.6940.88.0510.94
DBDeutsche Bank Aktiengesellschaft20200309A14.9218.588.338.9110.279.69
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200309ETF60.3616.662.487.7614.188.91
DBDDiebold Nixdorf Incorporated20200309A54.57225.248.5616.7613.44
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200309ETF15.287.476.826.270.651.21
DBEHiM DBi Hedge Strategy ETF20200309ETF85.3866.7279.0677.12-12.34-10.4
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200309ETF179.33155.42141.94140.4713.4914.96
DBEUXtrackers MSCI Europe Hedged Equity ETF20200309ETF27.4623.269.9618.8413.314.43
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200309ETF33.1317.9515.516.072.441.88
DBGRXtrackers MSCI Germany Hedged Equity ETF20200309ETF100.9169.7858.2762.311.517.48
DBIDesigner Brands Inc.20200309A20.89.141.371.517.777.63
DBJPXtrackers MSCI Japan Hedged Equity ETF20200309ETF33.719.6913.7915.635.914.07
DBLVAdvisorShares DoubleLine Value Equity ETF20200309ETF170.69210.63209.6210.681.03-0.05
DBMFiM DBi Managed Futures Strategy ETF20200309ETF69.5335.1533.4933.821.671.33
DBVTDBV Technologies S.A.20200309A103.9417.88.257.289.5610.52
DBXDropbox, Inc. Class A20200309A9.9513.9710.935.793.048.19
DCARDropCar, Inc. Common Stock20200309A465.56333.26252.18251.5281.0981.74
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200309ETN54.6754.27-123.05-123.01177.32177.28
DCIDonaldson Company, Inc.20200309A45.3312.996.736.116.256.89
DCODucommun Incorporated20200309A146.5644.4122.2925.1722.1119.23
DCOMDime Community Bancshares20200309A49.6637.7611.8813.4125.8824.35
DCPDCP Midstream, LP20200309A41.1657.543.261.0954.2856.47
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200309A62.8320.593.524.9717.0715.62
DDDuPont de Nemours, Inc. Common Stock20200309A11.96.853.143.563.713.29
DDD3D Systems Corp20200309A27.5360.8625.6524.6635.1836.44
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200309ETF32.1657.7150.4654.037.243.68
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200309ETF138.4119.65102.64111.3717.018.28
DDMProShares Ultra Dow3020200309ETF15.4623.329.2918.93-5.984.38
DDOGDatadog, Inc. Class A Common Stock20200309A13.0113.233.224.210.019.04
DDSDillards Inc.20200309A74.2123.84.076.1519.6617.59
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200309ETF92.587.4682.8683.344.64.12
DEDeere & Company20200309A14.99.783.894.965.94.82
DEAEasterly Government Properties, Inc.20200309A8.976.414.543.011.873.39
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200309A74.496850.4959.4817.518.53
DECKDeckers Outdoor Corp20200309A35.9811.275.345.915.935.34
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200309ETF627.88172.92154.59164.7718.338.15
DEFInvesco Defensive Equity ETF20200309ETF123.99135.9398.5686.4237.3749.51
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200309ETF117.93233.72234.33233.72-0.60
DEIDouglas Emmett, Inc.20200309A22.788.832.453.156.385.68
DELLDell Technologies Inc.20200309A15.736.412.0434.373.41
DEMWisdomTree Emerging Markets High Dividend Fund20200309ETF28.4232.1230.6125.611.516.51
DENNDENNY'S CORP20200309A23.7914.112.281.8911.8312.21
DESWisdomTree U.S. SmallCap Dividend Fund20200309ETF27.7766.8617.1322.2649.7344.61
DESPDespegar.com, Corp.20200309A72.1618.4410.1511.638.296.81
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200309ETN22.1914.0216.3217.49-2.3-3.47
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200309ETF162.1739.1439.1139.120.030.02
DEWWisdomTree Global High Dividend Fund20200309ETF106.41304.59398.42284.78-93.8319.81
DFEWisdomTree Europe SmallCap Dividend Fund20200309ETF24.0717.389.4516.547.930.84
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200309ETF138.4955.8161.343.57-5.4912.24
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200309ETF99.1870.8731.2351.7939.6419.08
DFFNDIFFUSION PHARMACEUTICALS INC20200309A161.89221.36175.84183.9945.5237.37
DFINDonnelley Financial Solutions, Inc.20200309A65.7919.274.216.1315.0513.14
DFJWisdomTree Japan SmallCap Dividend Fund20200309ETF34.6353.1332.8737.6820.2515.45
DFNDReality Shares DIVCON Dividend Defender ETF20200309ETF335.6280.1580.780.15-0.550
DFNLDavis Select Financial ETF20200309ETF120.4868.8366.5667.22.271.63
DFSDiscover Financial Services20200309A9.684.540.71.233.833.31
DFVLiPath US Treasury 5-year Bull ETN20200309ETF201.66359.29392.89392.89-33.6-33.6
DFVSiPath US Treasury 5-year Bear ETN20200309ETF761.38216.46287.09280.54-70.63-64.08
DGDollar General Corp.20200309A12.368.113.023.125.14.99
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200309ETN42.5625.9110.567.215.3118.6
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200309ETN32.5329.7532.0128.2-2.261.54
DGICADonegal Group Inc20200309A138.4592.0277.3377.2914.6814.72
DGICBDonegal Group Inc20200309A785.541048.851048.851048.8500
DGIIDigi International Inc20200309A40.7632.4810.2323.7222.38.79
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200309ETF37.6320.9914.3114.816.686.18
DGLYDigital Ally, Inc. Common Stock20200309A266.06576.72548.58528.328.1448.42
DGPDB Gold Double Long ETN due February 15, 203820200309ETN74.3238.5433.0934.35.454.25
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200309ETF157.5120.01116.15120.243.86-0.24
DGROiShares Core Dividend Growth ETF20200309ETF7.288.647.138.21.520.44
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200309ETF105.0479.1811.0425.2668.1453.92
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200309ETF19.4627.927.0327.480.870.42
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200309ETF28.6218.6415.1714.983.473.66
DGTSPDR Global Dow ETF (based on The Global Dow)20200309ETF84.7652.554.152.24-1.60.26
DGXQuest Diagnostics Inc.20200309A14.0110.966.927.574.053.4
DGZDB Gold Short ETN due February 15, 203820200309ETN199.68379.53230.9233.41148.63146.12
DHID.R. Horton Inc.20200309A12.864.350.931.263.423.1
DHRDanaher Corporation20200309A22.8211.987.057.814.934.17
DHSWisdomTree U.S. High Dividend Fund20200309ETF23.3166.8247.9254.2618.9112.56
DHTDHT HOLDINGS, INC.20200309A71.5924.43-2.456.6726.917.85
DHXDHI Group, Inc.20200309A70.1142.8315.8122.7927.0120.03
DIASPDR Dow Jones Industrial Average ETF Trust20200309ETF4.975.565.135.030.430.53
DIALColumbia Diversified Fixed Income Allocation ETF20200309ETF19.8527.99.8511.7218.0516.17
DIETDefiance Next Gen Food and Agriculture ETF20200309ETF260.47115.27427.73428.38-312.46-313.11
DIGProShares Ultra Oil & Gas20200309ETF26.61189.69121.13127.0468.5762.65
DIMWisdomTree International MidCap Dividend Fund20200309ETF37.222.4310.3818.5412.053.89
DINDine Brands Global, Inc.20200309A62.4811.245.567.065.684.18
DINTDavis Select International ETF20200309ETF218.95195.77143.65153.7852.1241.99
DIODDiodes Inc20200309A36.3229.3315.5817.9213.7511.41
DISThe Walt Disney Company20200309A3.759.461.521.357.958.11
DISCADiscovery, Inc. Series A Common Stock20200309A4.915.841.390.74.465.14
DISCKDiscovery, Inc. Series C Common Stock20200309A5.245.3622.793.362.57
DISHDISH Network Corp.20200309A8.097.171.962.565.224.61
DITAMCON Distributing Co.20200309A466.02322.32304.48304.4817.8317.83
DIVGlobal X SuperDividend U.S. ETF20200309ETF34.1132.9721.9433.811.04-0.83
DIVAAGFiQ Hedged Dividend Income Fund20200309ETF153.32154.65152.04151.912.622.74
DIVBiShares U.S. Dividend and Buyback ETF20200309ETF23.87.043.23.23.843.83
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200309ETN719.43553.1553.1553.100
DIVOAmplify CWP Enhanced Dividend Income ETF20200309ETF183.8414.19396.96403.3917.2310.8
DIVYReality Shares DIVS ETF20200309ETF184.45204.14158.95158.9545.1945.19
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200309ETN229.57
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200309ETN164.1636.4435.3335.631.110.81
DJDInvesco Dow Jones Industrial Average Dividend ETF20200309ETF208.72161.13146.73155.0814.46.05
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200309ETN26.6124.9952.4142.94-27.28-17.81
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200309ETN157.2166.2358.01116.63108.2249.6
DKDelek US Holdings, Inc.20200309A55.3128.187.9612.6120.2215.57
DKLDELEK LOGISTICS PARTNERS, LP20200309A106.25212.7731.4635.98181.3177.14
DKSDick's Sporting Goods, Inc.20200309A14.447.80.982.416.825.39
DLADelta Apparel Inc.20200309A398.34218.45132.33159.9186.1258.54
DLBDolby Laboratories, Inc.Class A20200309A22.867.732.412.225.315.51
DLBRVelocityShares Short LIBOR ETN20200309ETN563.4271.93118.71210.79153.2261.14
DLHCDLH Holdings Corp.20200309A262.27231.34188.35169.0342.9962.32
DLNWisdomTree U.S. LargeCap Dividend Fund20200309ETF19.5929.0828.6330.210.45-1.13
DLNGDYNAGAS LNG PARNERS LP20200309A151.01200.97156.28158.1444.6942.83
DLPHDelphi Technologies PLC Ordinary Shares20200309A18.869.087.88.141.270.93
DLPNDolphin Entertainment, Inc.20200309A1085.63806.22595.85595.06210.37211.16
DLRDigital Realty Trust, Inc.20200309A15.876.491.181.655.214.75
DLSWisdomTree International SmallCap Dividend Fund20200309ETF35.4620.3812.9418.467.441.92
DLTHDuluth Holdings Inc. Class B Common Stock20200309A41.940.288.7311.9831.5528.31
DLTRDollar Tree Inc.20200309A12.266.221.361.614.864.61
DLXDeluxe Corporation20200309A35.4810.164.294.645.885.52
DMACDiaMedica Therapeutics Inc. Common Stock20200309A491.1363.14302.75306.5360.3956.61
DMDVAAM S& P Developed Markets High Dividend Value ETF20200309ETF917.141366.871366.871366.8700
DMLPDorchester Minerals LP20200309A65.0262.9721.4714.7941.548.18
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200309A258.64234.47221.96223.2812.5111.18
DMRCDigimarc Corporation20200309A152.7667.5649.7251.1317.8316.43
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200309ETF254.86164.3164.3164.300
DMRIDeltaShares S&P International Managed Risk ETF20200309ETF752.06167.23167.23167.2300
DMRSDeltaShares S&P 600 Managed Risk ETF20200309ETF415.86258.9214.6424144.2617.9
DMTKDermTech, Inc. Common Stock20200309A244.02120.62110.41113.6810.216.94
DNKNDunkin' Brands Group, Inc.20200309A14.219.443.173.756.275.69
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200309ETF58.5333.1930.4629.772.733.43
DNLIDenali Therapeutics Inc. Common Stock20200309A45.5833.6210.7211.1822.8922.43
DNNDenison Mines Corp20200309A125.31196.21168.05159.8728.1736.41
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200309ETF132.420.2216.8516.813.373.41
DNOWNOW INC.20200309A25.3824.558.0911.2116.4613.36
DNRDenbury Resources, Inc.20200309A36.5356.377.5615.7348.8340.72
DODiamond Offshore Drilling20200309A64.0246.313.9110.0842.3936.23
DOCPHYSICIANS REALTY TRUST20200309A6.618.961.340.977.668.02
DOCUDocuSign, Inc. Common Stock20200309A20.3612.914.77.138.215.78
DOGProShares Short Dow3020200309ETF6.450.0316.4512.133.5837.93
DOGSArrow Dogs of the World ETF20200309ETF614.93
DOGZDogness (International) Corporation Class A Common Stock20200309A233.62181.6878.478.4103.27103.27
DOLWisdomTree International LargeCap Dividend Fund20200309ETF29.9832.4826.8619.185.6213.3
DOMODomo, Inc. Class B Common Stock20200309A55.9835.2226.3231.428.913.8
DONWisdomTree U.S. MidCap Dividend Fund20200309ETF34.6446.9617.3123.5429.6423.42
DOOWisdomTree international Dividend Ex-Financials Fund20200309ETF40.1420.8210.8420.479.980.35
DOOOBRP Inc. Common Subordinate Voting Shares20200309A28.5825.33-5.93-7.4331.2732.76
DOORMASONITE INTERNATIONAL CORP20200309A45.612.968.888.554.074.41
DORMDorman Products, Inc. New20200309A52.6817.989.189.848.88.14
DOVDover Corporation20200309A20.6592.272.386.736.62
DOWDow Inc.20200309A5.616.594.64.1811.9612.44
DOXAmdocs Limited20200309A19.377.913.443.594.474.31
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200309A156.7947.8747.8747.8700
DPSTDirexion Daily Regional Banks Bull 3X Shares20200309ETF117.5880.5141.9550.7738.5629.74
DPWDPW Holdings, Inc.20200309A217.77299.8288.73264.0711.0735.73
DPZDomino's Pizza Inc.20200309A19.269.64.114.735.494.86
DRADDigirad Corporation20200309A183.59256.390.71102.61165.59153.69
DREDuke Realty Corp.20200309A18.446.632.151.454.495.19
DRHDiamondRock Hospitality Company20200309A17.5811.521.882.479.649.05
DRIDarden Restaurants, Inc.20200309A15.8210.910.085.9210.834.99
DRIODarioHealth Corp. Common Stock20200309A575.21481.35388.15396.6593.284.7
DRIVGlobal X Autonomous & Electric Vehicles ETF20200309ETF89.12579.9512.13544.9767.7734.92
DRNDirexion Daily Real Estate Bull 3X20200309ETF182.7130.4121.3122.079.18.33
DRNADicerna Pharmaceuticals, Inc.20200309A41.8825.0627.3322.33-2.272.73
DRQDril-Quip, Inc.20200309A120.116.4518.1820.28-1.73-3.83
DRRMarket Vectors Double Short Euro ETN20200309ETN465.82544.01546.99544.01-2.980
DRRXDurect Corp20200309A66.3370.0932.1726.437.9243.7
DRSKAptus Defined Risk ETF20200309ETF154.55185.39176.28156.069.1129.32
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200309A418.47276.42172.52175.37103.9101.05
DRVDirexion Daily Real Estate Bear 3X Shares20200309ETF143.7497.6561.7970.5835.8627.07
DRWWisdomTree Global ex-US Real Estate Fund20200309ETF52.71135.5577.0479.4758.5156.08
DSDrive Shack Inc.20200309A85.1762.885.756.4857.1356.4
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200309A92.36164.6228.1241.04136.5123.58
DSGXDescartes Systems Group Inc20200309A39.0816.066.196.279.879.79
DSIiShares MSCI KLD 400 Social ETF20200309ETF19.0824.3924.2724.420.12-0.03
DSKEDaseke, Inc. Common Stock20200309A9498.7858.3863.1840.435.67
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200309ETF47.1820.26-1.943.5222.216.74
DSPGDSP Group Inc20200309A41.6449.696.416.5543.2943.14
DSSDocument Security Systems, Inc.20200309A189.06236.93180.79176.8856.1460.05
DSSIDiamond S Shipping Inc. Common Shares20200309A70.9323.0918.7415.884.357.21
DSTLDistillate U.S. Fundamental Stability & Value ETF20200309ETF242.77157.78167.04167.99-9.26-10.21
DSWLDeswell Industries Inc20200309A242.98176.71192.14192.14-15.43-15.43
DSXDiana Shipping, Inc.20200309A58.4679.430.2232.6549.1846.75
DTDynatrace, Inc.20200309A15.111.715.543.886.177.83
DTDWisdomTree U.S. Total Dividend Fund20200309ETF21.8118.1823.8225.23-5.64-7.04
DTEDTE Energy Company20200309A22.297.64.214.263.393.34
DTEADAVIDsTEA Inc. Common Stock20200309A904.51786.49588.43628.95198.06157.54
DTECALPS Disruptive Technologies ETF20200309ETF239.39278.5189.75191.7988.7586.71
DTHWisdomTree International High Dividend Fund20200309ETF38.2431.6421.6724.449.987.2
DTILPrecision BioSciences, Inc. Common Stock20200309A78.8249.9628.330.2921.6619.67
DTNWisdomTree U.S. Dividend ex-Financials Fund20200309ETF34.2425.447.38-10.4418.0635.88
DTSSDatasea Inc. Common Stock20200309A236.6561.0156.0254.54.996.51
DTULiPath US Treasury 2-year Bull ETN20200309ETF351.8759.24134.55134.55-75.31-75.31
DTUSiPath US Treasury 2-year Bear ETN20200309ETF782.25343.52301.56301.5641.9541.95
DTYLiPath US Treasury 10-year Bull ETN20200309ETF76.38657.97662.64660.77-4.66-2.8
DUGProShares UltraShort Oil & Gas20200309ETF46.0959.4351.5152.297.796.59
DUKDuke Energy Corporation20200309A10.445.351.01-0.074.345.42
DUOTDuos Technologies Group, Inc. Common Stock20200309A794.83502.71464.2464.238.5238.52
DURAVanEck Vectors Morningstar Durable Dividend ETF20200309ETF43.2746.7430.0741.6816.675.06
DUSADavis Select U.S. Equity ETF20200309ETF148.2989.6975.4273.8314.2815.86
DUSLDirexion Daily Industrials Bull 3X Shares20200309ETF128.05162.72147.63121.815.0840.91
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200309ETF20.9620.3812.6811.697.78.69
DVADaVita Inc.20200309A15.2210.242.14.298.135.95
DVAXDynavax Technologies Corporation20200309A29.836.4114.4825.721.9210.71
DVDDover Motorsports20200309A208.24112.7244.9945.367.7267.42
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200309ETF93.6386.44107.8107.88-21.36-21.44
DVNDevon Energy Corporation20200309A13.6215.075.035.6610.059.42
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200309ETF41.466.3169.5358.79-3.227.52
DVOPSource Dividend Opportunity ETF20200309ETF993.92776.55776.55776.5500
DVPDeep Value ETF20200309ETF86.0632.418.9820.513.4211.91
DVYiShares Select Dividend ETF20200309ETF11.8912.015.568.276.463.74
DVYAiShares Asia/Pacific Dividend ETF20200309ETF194.06219.22248.03186.65-28.832.58
DVYEiShares Emerging Markets Dividend ETF20200309ETF50.4835.6420.7431.2514.94.39
DWASInvesco DWA SmallCap Momentum ETF20200309ETF71.8429.3427.4328.21.911.15
DWATArrow Investments Trust Arrow DWA Tactical ETF20200309ETF379.57568.43568.43568.4300
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200309ETF82.8430.5915.3714.8615.2215.74
DWCRArrow DWA Country Rotation ETF20200309ETF1115.16
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200309ETF128.8381.8986.2290.11-4.33-8.22
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200309ETF14.418.530.14-0.138.398.66
DWLDDavis Select Worldwide ETF20200309ETF151.2188.3180.9985.57.322.81
DWMWisdomTree International Equity Fund20200309ETF42.4424.3721.6820.522.693.85
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200309ETF274.86398.13263.08263.08135.06135.06
DWMFWisdomTree International Multifactor Fund20200309ETF195.98229.55197.77199.6131.7829.94
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200309ETF150.2377.0464.6580.3512.39-3.31
DWSHAdvisorShares Dorsey Wright Short ETF20200309ETF141.82106.9398.6995.018.2411.92
DWSNDawson Geophysical Company New Common Stock20200309A207.06132.12104.09105.0828.0227.04
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200309ETF109.9286.0779.9384.136.151.95
DWXSPDR S&P International Dividend ETF20200309ETF32.5940.3814.8914.2725.4926.11
DXDynex Capital, Inc.20200309A37.71129-63.2-56.83192.2185.83
DXCDXC Technology Company20200309A3015.8-0.510.7616.3215.04
DXCMDexCom, Inc.20200309A32.0814.298.827.325.466.96
DXDProShares UltraShort Dow 3020200309ETF11.9712.337.618.464.723.87
DXGEWisdomTree Germany Hedged Equity Fund20200309ETF97.550.7438.338.4112.4412.33
DXJWisdomTree Japan Hedged Equity Fund20200309ETF14.366.213.794.582.431.64
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200309ETF109.3173.3572.5373.340.820.01
DXLGDestination XL Group, Inc.20200309A850.82499.45413.53416.2985.9283.16
DXPEDXP Enterprises Inc20200309A103.5844.818.6822.2726.1222.53
DXYNDixie Group Inc20200309A499.99482.33352.23367.56130.1114.77
DYDycom Industries, Inc.20200309A36.4119.963.028.1516.9411.81
DYAIDyadic International, Inc.20200309A134.77130.3295.1890.6335.1439.69
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200309ETF95.4536.1534.04332.113.15
DYNFBlackRock U.S. Equity Factor Rotation ETF20200309ETF64.4143.8313.5365.4530.31-21.62
DYNTDynatronics Corp20200309A152.81152.81114.55127.5838.2625.23
DZKDirexion Daily Developed Markets Bull 3x Shares20200309ETF81.8634.4630.1129.913.543.75
DZSIDASAN Zhone Solutions, Inc20200309A142.41111.5270.1870.8541.3440.67
DZZDB Gold Double Short ETN due February 15, 203820200309ETN334.32183.46142.39158.1441.0825.32
EAElectronic Arts Inc20200309A9.256.971.591.235.385.74
EAFGrafTech International Ltd.20200309A18.618.663.914.7714.7613.89
EAGGiShares ESG US Aggregate Bond ETF20200309ETF13.4815.696.896.948.88.75
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200309A284.43476.19234.89234.89241.3241.3
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200309ETF77.9435.996058.62-24-22.62
EASIAmplify EASI Tactical Growth ETF20200309ETF92.2829.542.355.627.1923.94
EASTEASTSIDE DISTILLING , INC.20200309A544.45345.05276.7278.0368.3667.03
EATBrinker International, Inc.20200309A23.6211.122.964.178.176.96
EBEventbrite, Inc. Class A Common Stock20200309A65.4620.354.985.5815.3814.78
EBAYeBay Inc20200309A3.3716.842.44.3514.4612.54
EBFEnnis, Inc.20200309A28.8717.699.9511.917.745.78
EBIXEbix Inc20200309A45.454.04-9.1926.963.2327.14
EBIZGlobal X E-commerce ETF20200309ETF88.47133.36139.17139.39-5.81-6.03
EBMTEagle Bancorp Montana, Inc20200309A268.36184.83170.89170.8913.9413.94
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200309ETF53.19116.39120.56112.35-4.184.04
EBSEmergent Biosolutions, Inc.20200309A57.2222.637.348.1215.2914.51
EBSBMeridian Bancorp, Inc.20200309A37.2120.786.837.1613.9513.62
EBTCEnterprise Bancorp Inc.20200309A347.71188.3162.55165.4925.7522.81
ECHiShares MSCI Chile ETF20200309ETF33.7310.986.595.864.45.13
ECHOEcho Global Logistics, Inc.20200309A41.0321.227.9822.0313.24-0.82
ECLEcolab, Inc.20200309A27.4410.324.695.425.634.9
ECLNFirst Trust EIP Carbon Impact ETF20200309ETF91.51246.6585.39246.65161.260
ECNSiShares MSCI China Small-Cap ETF20200309ETF158.7857.2140.7852.0216.435.19
ECOLUS Ecology, Inc.20200309A36.3123.8311.4513.5212.3810.31
ECOMCHANNELADVISOR CORPORATION20200309A65.52158.578.0777.980.4380.6
ECONColumbia Emerging Markets Consumer ETF20200309ETF80.38118.34132.73134.37-14.39-16.03
ECOWPacer Emerging Markets Cash Cows 100 ETF20200309ETF103.2554.626.748.6247.8746
ECOZTrueMark ESG Active Opportunities ETF20200309ETF509.68467.87474.9474.9-7.03-7.03
ECPGEncore Capital Group, Inc.20200309A32.3416.777.768.299.018.48
ECTECA Marcellus Trust 1 Interest20200309A577.88420.92144.8137.06276.12283.86
EDConsolidated Edison, Inc.20200309A13.336.032.752.923.283.12
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200309ETF23.0114.648.59.346.145.3
EDENiShares MSCI Denmark ETF20200309ETF141.46131127.74127.743.263.26
EDITEditas Medicine, Inc. Common Stock20200309A24.5631.36-2.78-3.2134.1534.57
EDIVSPDR S&P Emerging Markets Dividend ETF20200309ETF80.4146.5952.3455.76-5.75-9.17
EDNTEdison Nation, Inc. Common Stock20200309A681.52441.93408.55408.0533.3933.89
EDOGALPS Emerging Sector Dividend Dogs ETF20200309ETF166.28101.8100.58100.41.211.4
EDOWFirst Trust Dow 30 Equal Weight ETF20200309ETF76.69396.91-2.67156.15399.58240.76
EDRYEuroDry Ltd. Common Shares20200309A1133.62654.641406.521406.52-751.87-751.87
EDSAEdesa Biotech, Inc. Common Shares20200309A740.43660.64676.22669.32-15.58-8.68
EDUCEducational Development Corp20200309A173.0592.862.7162.2430.0830.55
EDVVanguard World Funds Extended Duration ETF20200309ETF33.5626.7415.3223.7111.413
EDZDirexion Daily Emerging Markets Bear 3x Shares20200309ETF9.946.543.843.152.73.4
EEEl Paso Electric Company20200309A5.426.92-1.260.488.186.43
EEFTEuronet Worldwide Inc20200309A25.0511.184.335.356.855.77
EELVInvesco S&P Emerging Markets Low Volatility ETF20200309ETF129124.35130.73131.11-6.38-6.75
EEMiShares MSCI Emerging Markets ETF20200309ETF2.694.181.621.92.562.28
EEMAiShares MSCI Emerging Markets Asia ETF20200309ETF75.235.7737.5637.11-1.8-1.34
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200309ETF371.75126.4879.8984.2646.5942.22
EEMOInvesco S&P Emerging Markets Momentum ETF20200309ETF135.867971.6778.797.330.21
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200309ETF165.367.1262.0760.795.056.33
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200309ETF11.577.134.575.542.561.62
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200309ETF48.83144.4198.2599.5846.1644.82
EESWisdomTree U.S. SmallCap Fund20200309ETF63.531.2129.2530.951.960.26
EEVProShares Trust UltraShort MSCI Emerging Markets20200309ETF18.1737.122.2325.3714.8811.74
EEXEmerald Holding, Inc.20200309A71.7540.657.8714.632.7826.05
EFAiShares MSCI EAFE ETF20200309ETF2.052.130.720.741.411.39
EFADProShares MSCI EAFE Dividend Growers ETF20200309ETF74.834.0934.2826.39-0.197.7
EFASGlobal X MSCI SuperDividend EAFE ETF20200309ETF92.0791.591.4593.350.05-1.85
EFAViShares Edge MSCI Min Vol EAFE ETF20200309ETF7.268.986.356.012.642.98
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200309ETF105.14315.84319.97319.75-4.12-3.91
EFCEllington Financial Inc. Common Stock20200309A9.6212.239.349.392.912.85
EFGiShares MSCI EAFE Growth ETF20200309ETF33.1524.0521.5621.942.52.11
EFNLiShares MSCI Finland ETF20200309ETF182.499.975.6376.3524.2723.54
EFOProShares Ultra MSCI EAFE20200309ETF179.48123.7678.7678.2345.0145.53
EFOIEnergy Focus, Inc.20200309A500.05494.29330.58436.17163.7158.11
EFSCEnterprise Financial Services Corporation20200309A80.1937.4520.720.8316.7516.63
EFUProShares Trust UltraShort MSCI EAFE20200309ETF71.38365.492.37332.14273.0233.25
EFViShares MSCI EAFE Value ETF20200309ETF12.759.998.878.661.121.33
EFXEquifax, Incorporated20200309A20.149.322.73.666.625.66
EFZProShares Trust Short MSCI EAFE20200309ETF21.16157.95156.49156.41.461.55
EGANeGain Corporation20200309A60.5536.4815.3519.8321.1316.65
EGBNEagle Bancorp Inc20200309A36.3924.5318.5122.076.022.46
EGHT8x8, Inc. Common Stock20200309A15.6811.884.534.917.366.97
EGLEEagle Bulk Shipping Inc.20200309A52.1757.4128.9728.3628.4529.06
EGOEldorado Gold Corporation20200309A15.6812.351.261.7211.110.65
EGOVNIC Inc20200309A36.8212.40.51.2411.911.16
EGPEastGroup Properties Inc.20200309A51.9518.8810.0311.878.867.01
EGPTVanEck Vectors Egypt Index ETF20200309ETF416.72308.19221.44221.4886.7586.71
EGRXEagle Pharmaceuticals, Inc.20200309A47.183010.4315.6319.5714.37
EGYVaalco Energy, Inc.20200309A106.88121.4270.5946.4550.8374.97
EHCEncompass Health Corporation Common Stock20200309A52.3713.868.218.845.625.02
EHTHeHealth, Inc.20200309A47.0426.568.7417.3517.829.21
EIDOiShares MSCI Indonesia ETF20200309ETF13.827.121.392.495.744.64
EIDXEidos Therapeutics, Inc. Common Stock20200309A179.4397.0149.7667.1647.2529.84
EIGEmployers Holdings, Inc.20200309A147.7142.119.9323.0422.1719.2
EIGIEndurance International Group Holdings, Inc.20200309A48.2749.9431.5538.9918.410.97
EIGREiger BioPharmaceuticals, Inc.20200309A97.0844.6316.922.0127.7322.62
EINCVanEck Vectors Energy Income ETF20200309ETF327.72318.11219.57219.5598.5598.56
EIRLiShares MSCI Ireland ETF20200309ETF241.98327.81322.7322.185.115.62
EISiShares MSCI Israel ETF20200309ETF105.7757.3854.554.112.883.27
EIXEdison International20200309A23.5210.792.543.418.257.38
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200309ETF176.4941.3942.3141.39-0.920
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200309ETF110.6936.3931.3831.425.014.96
EKARIdeanomics NextGen Vehicles and Technology ETF20200309ETF86.4632.47126.2934.25-93.82-1.77
EKSOEkso Bionics Holdings, Inc. Common Stock20200309A233.14246.63143.12142.87103.51103.76
ELThe Estee Lauder Companies Inc. Class A20200309A15.7420.515.1315.485.375.02
ELAEnvela Corporation20200309A237.81344.35255.68257.5288.6886.83
ELANElanco Animal Health Incorporated Common Stock20200309A17.437.76-3.94-3.7711.7111.54
ELDWisdomTree Emerging Markets Local Debt Fund20200309ETF157103.6187.9189.9715.713.64
ELFe.l.f. Beauty, Inc.20200309A41.1315.017.99.397.125.62
ELGXEndologix Inc20200309A806.061007.74916.25929.5891.4878.16
ELLOEllomay Capital LTD20200309A984.39688.4830.3423.24658.14665.24
ELMDElectromed, Inc.20200309A195.06319.03133.9177.39185.13141.64
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200309A209.2794.554.0147.0240.4947.48
ELSEquity Lifestyle Properties, Inc.20200309A71.8916.163.194.6512.9711.5
ELSEElectro-Sensors Inc20200309A356.24303.61-16.39-16.39320320
ELTKEltek Ltd20200309A443.55311.7562.4568.7249.3243.05
ELVTElevate Credit, Inc.20200309A60.55200.6674.4376.8126.22123.86
ELYCallaway Golf Company20200309A24.039.16-7.67-4.7416.8313.9
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200309ETF552.99605.83605.69605.690.140.14
EMANeMagin Corporation20200309A125.79144.09104.67118.639.4225.49
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200309ETF3.6510.053.273.76.796.36
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200309ETF190.9187.37367.57356.85-180.2-169.48
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200309ETF130.5659.3861.9161.91-2.52-2.52
EMCFEmclaire Financial Corp20200309A860.72493.78463.55463.5530.2330.23
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200309ETF110.6353.3151.5551.531.751.78
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200309ETF160.5563.0459.8962.613.150.43
EMEEMCOR Group, Inc.20200309A63.8613.512.94.4810.619.03
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200309ETF163.8297.61135.47135.43-37.86-37.82
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200309ETF73.0632.6131.8431.350.781.27
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200309ETF52.3764.0158.8259.425.194.58
EMIFiShares Emerging Markets Infrastructure ETF20200309ETF263.71329.96326.65328.873.311.09
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200309ETF466.3128.05-14.09156.75142.14-28.7
EMKREmcore Corp20200309A101.0572.3152.8865.2119.427.1
EMLEastern Company20200309A862.87320.2292.1297.6328.122.57
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200309ETF6.244.753.283.261.481.5
EMLPFirst Trust North American Energy Infrastructure Fund20200309ETF52.0760.7432.1630.9728.5829.77
EMMFWisdomTree Emerging Markets Multifactor Fund20200309ETF283.57148.88136.65136.6812.2312.2
EMMSEmmis Communications Corp20200309A190.2676.6563.4963.6913.1512.95
EMNEastman Chemical Company20200309A15.6413.886.3510.197.543.69
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200309ETF206.22132.12103.25132.1228.870
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200309A62.3538.8630.7227.238.1311.63
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200309ETF42.2344.0418.5619.0125.4825.03
EMREmerson Electric Co.20200309A8.428.47.264.891.153.52
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200309ETF118.77161.43198.24161.38-36.810.05
EMSHProShares Short Term USD Emerging Markets Bond ETF20200309ETF235.77210.05211.52210.04-1.470.01
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200309ETF148.58120.06113.11120.596.95-0.53
EMTYProShares Decline of the Retail Store ETF20200309ETF83.74461.53284.32277.22177.21184.31
EMXEMX Royalty Corporation20200309A113.38170.13120.38161.4249.758.71
ENBEnbridge, Inc20200309A5.0935.829.05-47.296.8483.26
ENBLENABLE MIDSTREAM PARTNERS, LP20200309A54.8235.53-5.04-1.5540.5837.1
ENDPEndo International plc20200309A29.9528.7823.3514.515.4414.28
ENFRAlerian Energy Infrastructure ETF20200309ETF478.79515.58500.1499.7415.4815.83
ENGENGlobal Corp20200309A391.72282.66243.19243.1939.4739.47
ENLCENLINK MIDSTREAM, LLC20200309A95.8940.6319.1121.6321.5218.99
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200309A241.93157.18110.29117.7346.8939.45
ENOBEnochian Biosciences Inc. Common Shares20200309A303.65224.65170.14169.2854.5155.37
ENORiShares MSCI Norway ETF20200309ETF129.16133.67134.59133.67-0.920
ENPHEnphase Energy, Inc.20200309A16.9311.273.064.988.216.29
ENREnergizer Holdings, Inc20200309A38.419.572.263.167.316.42
ENSEnerSys, Inc.20200309A23.5812.164.576.917.595.25
ENSGThe Ensign Group, Inc.20200309A24.429.341.113.178.236.18
ENSVEnservco Corp.20200309A149.22210.13177.61177.5832.5232.55
ENTGlobal Eagle Entertainment Inc.20200309A493.69774.2632.02649.81142.18124.39
ENTAEnanta Pharmaceuticals, Inc20200309A55.6829.3914.5816.0814.8113.31
ENTGEntegris Inc20200309A20.5813.671.153.2512.5210.42
ENTRERShares Entrepreneur 30 ETF20200309ETF64.6282.2581.6581.930.60.32
ENTXEntera Bio Ltd. Ordinary Shares20200309A862.25785.37123.27123.27662.1662.1
ENVENVESTNET, INC.20200309A54.227.8816.8917.5610.9910.32
ENVAEnova International, Inc.20200309A54.1467.1318.821.2748.4545.86
ENZEnzo Biochem, Inc.20200309A54.1997.3712.3825.3285.0272.12
ENZLiShares Trust iShares MSCI New Zealand ETF20200309ETF125.378.3450.7251.5627.6226.78
EOGEOG Resources, Inc.20200309A19.5820.6-0.521.2421.1319.38
EOLSEvolus, Inc. Common Stock20200309A73.8452.5831.236.4621.3716.12
EPACEnerpac Tool Group Corp.20200309A50.2513.545.36.968.246.58
EPAMEPAM SYSTEMS, INC.20200309A44.5914.42.095.1312.39.24
EPAYBottomline Technologies Inc20200309A28.4520.879.8611.0211.019.85
EPCEdgewell Personal Care Company20200309A43.189.271.792.767.486.51
EPDEnterprise Products Partners L.P.20200309A23.35139.1625.13.49114.29135.91
EPHEiShares MSCI Philippines ETF20200309ETF59.1535.7925.2328.1110.567.68
EPIWisdomTree India Earnings Fund ETF20200309ETF12.076.962.682.944.284.02
EPIXESSA Pharma Inc. Common Stock20200309A360.07270.16133.55128.01136.62142.15
EPMEvolution Petroleum Corporation20200309A68.8971.222.7430.2148.4640.99
EPOLiShares MSCI Poland ETF20200309ETF20.069.22.83.326.45.88
EPPiShares MSCI Pacific ex Japan ETF20200309ETF15.469.786.445.813.343.97
EPREPR Properties20200309A25.3419.5155.8514.5113.66
EPRFInnovator S&P Investment Grade Preferred ETF20200309ETF173.897.5663.568.0534.0529.5
EPRTEssential Properties Realty Trust, Inc.20200309A33.8515.629.5911.196.034.43
EPSWisdomTree U.S. LargeCap Fund20200309ETF28.4723.4113.6316.39.787.11
EPSNEpsilon Energy Ltd.20200309A529.35218.94-98.2551.38317.19167.56
EPUiShares MSCI Peru ETF20200309ETF54.3839.5622.3512.117.2127.46
EPVProShares UltraShort FTSE Europe20200309ETF54.74101.229.2338.7771.9862.44
EPZMEpizyme, Inc20200309A43.6618.228.098.6810.139.54
EQEquillium, Inc. Common Stock20200309A1094.44713623.37668.4989.6344.52
EQALInvesco Russell 1000 Equal Weight ETF20200309ETF37.9389.1780.6765.268.523.91
EQBKEquity Bancshares, Inc. Class A Common Stock20200309A117.8561.6232.2941.8329.3319.79
EQCEquity Commonwealth20200309A12.838.553.574.084.984.47
EQHEquitable Holdings, Inc.20200309A20.825.631.362.134.273.5
EQIXEquinix, Inc. Common Stock REIT20200309A42.7817.265.766.111.2910.9
EQLALPS Equal Sector Weight ETF20200309ETF127.332.8128.7829.144.033.67
EQMEQM Midstream Partners, LP20200309A43.4842.352.017.7340.3534.63
EQREquity Residential20200309A16.218.94.495.674.413.23
EQRRProShares Equities for Rising Rates ETF20200309ETF99.82671.2405.37403.68265.83267.52
EQSEquus Total Return, Inc.20200309A1216.98429.19305.19206.43123.99222.76
EQTEQT CORP20200309A17.9235.2614.3217.4720.9717.88
EQWLInvesco S&P 100 Equal Weight ETF20200309ETF156.858888.5989.67-0.59-1.67
EQXEquinox Gold Corp.20200309A53.22145.8895.2963.2450.5982.64
ERAERA GROUP INC.20200309A86.6340.85-5.09-0.9145.9541.76
ERFEnerplus Corporation20200309A71.0147.8422.5428.1725.3719.78
ERIEldorado Resorts, Inc20200309A18.4113.315.746.877.576.44
ERIEErie Indemnity Co20200309A75.92415.7115.168.599.14
ERIIEnergy Recovery, Inc.20200309A40.2567.8752.4755.9415.411.93
ERMEquityCompass Risk Manager ETF20200309ETF160.2198.8388.2490.1310.598.71
EROSEROS INTERNATIONAL PLC20200309A79.6655.9134.9340.052115.86
ERSXERShares Non-US Small Cap ETF20200309ETF127.2689.5668.46712.9221.04-23.41
ERUSiShares MSCI Russia ETF20200309ETF71.04115.458.0132.48107.4482.97
ERXDirexion Daily Energy Bull 2X Shares20200309ETF41.26182.687.691.5295.391.26
ESEversource Energy20200309A23.3512.056.267.095.794.95
ESBKElmira Savings Bank Elmira NY20200309A514.32252.65160.6195.9892.0556.67
ESCAEscalade Inc20200309A472.12292.35267.28274.1525.0718.2
ESEESCO Technologies, Inc.20200309A44.6216.488.189.78.236.69
ESEAEuroseas Ltd.(Marshall Islands)20200309A474.56234.1321.4211.09212.7223.04
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200309ETF68.5195.4995.4395.860.06-0.38
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200309ETF20.7718.9410.8717.328.071.62
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200309ETF29.8715.1610.6713.64.491.57
ESGGFlexShares STOXX Global ESG Impact Index Fund20200309ETF80.1437.1272.3571.01-35.22-33.88
ESGNColumbia Sustainable International Equity Income ETF20200309ETF191.56234.84235.08235.08-0.24-0.24
ESGREnstar Group20200309A66.3827.2514.2517.45139.8
ESGSColumbia Sustainable U.S. Equity Income ETF20200309ETF169.7726.285.0750.55-58.87-24.35
ESGUiShares Trust iShares ESG MSCI USA ETF20200309ETF26.0913.4611.7812.691.680.77
ESGVVanguard ESG U.S. Stock ETF20200309ETF23.3117.316.3117.840.99-0.54
ESIElement Solutions Inc.20200309A14.259.68-8.78-9.9418.4619.61
ESMLiShares ESG MSCI USA Small-Cap ETF20200309ETF67.7434.8147.7951.01-12.98-16.2
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200309ETF437.5298.54-220.45-220.83318.99319.37
ESNTEssent Group LTD20200309A28.437.052.283.614.783.44
ESPEspey Mfg. & Electronics Corp20200309A454.12240.47-111.56-111.56352.04352.04
ESPOVanEck Vectors Video Gaming and eSports ETF20200309ETF87.77120.6198.4297.9922.1922.62
ESPREsperion Therapeutics, Inc.20200309A40.8125.972.8910.3423.0815.64
ESQEsquire Financial Holdings, Inc. Common Stock20200309A440.93328.03308.53315.4719.512.56
ESRTEMPIRE STATE REALTY TRUST, INC.20200309A9.899.251.332.217.937.05
ESSEssex Property Trust, Inc20200309A29.6811.373.183.738.17.54
ESSAESSA Bancorp, Inc.20200309A290.1118.29119.58117.48-1.290.81
ESTAEstablishment Labs Holdings Inc.20200309A154.6310279.6676.1622.3425.83
ESTCElastic N.V.20200309A35.8212.88-2.832.915.719.98
ESTEEarthstone Energy Inc. Class A Common Stock20200309A102.6474.446.65-9.1267.883.56
ESXBCommunity Bankers Trust Corporation20200309A187.9379.0764.2668.2814.8110.8
ETEnergy Transfer LP Common Units representing limited partner interests20200309A13.0640.0632.632.347.668.26
ETFCE*Trade Financial Corporation20200309A6.116.964.674.92.292.06
ETHEthan Allen Interiors Inc20200309A32.3714.995.395.899.619.1
ETHOETF Managers Trust New Issue20200309ETF280.01183.0165.1163.32117.9119.69
ETMEntercom Communications20200309A77.82163.711.910.26161.8163.45
ETNEaton Corporation, plc Ordinary Shares20200309A8.568.981.611.357.387.63
ETNB89bio, Inc. Common Stock20200309A487.68332.74337.58340.17-4.84-7.44
ETONEton Pharmaceutcials, Inc. Common Stock20200309A158.9798.4264.7264.7833.733.64
ETREntergy Corporation20200309A13.838.551.592.736.965.82
ETRNEquitrans Midstream Corporation Common Stock20200309A60.2491.8411.4522.1880.5369.76
ETSYEtsy, Inc.20200309A14.589.139.415.66-0.283.48
ETTXEntasis Therapeutics Holdings Inc.20200309A439.69363.34284.13353.2679.2110.08
EUDGWisdomTree Europe Quality Dividend Growth Fund20200309ETF112.2198.8730.1161.4568.7737.42
EUDVProShares MSCI Europe Dividend Growers ETF20200309ETF65.6174.7582.4382.45-7.68-7.7
EUFNiShares MSCI Europe Financials ETF20200309ETF12.1811.434.476.226.975.23
EUMProShares Trust Short MSCI Emerging Markets20200309ETF11.0414.9210.8711.74.063.25
EUMFWisdomTree Europe Multifactor Fund20200309ETF305.3720.35720.35720.3500
EUMViShares Edge MSCI Min Vol Europe ETF20200309ETF47.2830.9720.0325.6310.935.33
EURLDirexion Daily FTSE Europe Bull 3x Shares20200309ETF83.4541.594.175.0137.4236.58
EURNEURONAV NV20200309A13.788.21-0.14-1.048.359.24
EURZXtrackers Eurozone Equity ETF20200309ETF263.73194.03188.86194.055.18-0.02
EUSAiShares MSCI USA Equal Weighted ETF20200309ETF31.8544.535.4536.079.058.43
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200309ETF86.3339.7925.834.5113.995.28
EVEaton Vance Corp.20200309A35.8624.198.2910.7615.913.43
EVAEnviva Partners, LP20200309A97.33156.4186.6498.8269.7657.59
EVBGEverbridge, Inc. Common Stock20200309A32.8114.895.865.299.039.6
EVBNEvans Bancorp Inc20200309A263.71117.7893.5395.3624.2522.42
EVCEntravision Communication20200309A82.47258.77156.91168.05101.8590.72
EVEREverQuote, Inc. Class A Common Stock20200309A65.238.38-5.440.1943.8238.18
EVFMEvofem Biosciences, Inc. Common Stock20200309A144.1895.6560.2571.1335.4124.53
EVGNEVOGENE LTD.20200309A547.11554.08550.44552.883.641.2
EVHEvolent Health, Inc Class A Common Stock20200309A57.7219.127.919.7311.219.4
EVIEVI Industries, Inc.20200309A275.61107.3372.9974.9934.3432.34
EVKEver-Glory International Group, Inc.20200309A224.72214.12214.12214.1200
EVLOEvelo Biosciences, Inc. Common Stock20200309A187.984.6462.6269.7522.0214.89
EVOKEvoke Pharma, Inc.20200309A152.8154.78127.09134.2727.6920.52
EVOLEvolving Systems, Inc.20200309A598.7189.55-71.35-54.7260.9244.25
EVOPEVO Payments, Inc. Class A Common Stock20200309A87.729.4914.0115.515.4813.98
EVREvercore Inc.20200309A73.5219.2113.2813.435.945.79
EVRGEvergy, Inc.20200309A30.719.073.044.176.024.89
EVRIEveri Holdings Inc20200309A49.0712.552.252.6710.39.88
EVSIEnvision Solar International, Inc. Common Stock20200309A247.53281.12141.34151.17139.78129.96
EVTCEVERTEC, INC.20200309A55.3136.8220.6520.3616.1716.47
EVXVanEck Vectors Environmental Services ETF20200309ETF228.31192.65172.82173.0219.8319.63
EWEdwards Lifesciences Corp20200309A22.8616.38.948.627.367.68
EWAiShares MSCI Australia ETF20200309ETF10.686.95-0.71.467.645.49
EWBCEast-West Bancorp Inc20200309A15.8313.3610.2410.553.122.87
EWCiShares MSCI Canada ETF20200309ETF10.387.2214.7615.02-7.55-7.8
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200309ETF93.95128.75120.36-460.758.39589.51
EWDiShares MSCI Sweden ETF20200309ETF17.159.362.384.536.984.83
EWGiShares MSCI Germany ETF20200309ETF5.225.082.032.173.072.92
EWGSiShares MSCI Germany Small-Cap ETF20200309ETF128.75134.64115.65115.9418.9918.7
EWHiShares MSCI Hong Kong ETF20200309ETF5.614.220.350.613.883.62
EWIiShares MSCI Italy ETF20200309ETF14.616.322.931.953.394.38
EWJiShares MSCI Japan ETF20200309ETF2.722.060.650.541.411.52
EWJEiShares MSCI Japan Equal Weighted ETF20200309ETF31.866.68-33.396.6840.070
EWJViShares MSCI Japan Value ETF20200309ETF31.5175.6618.4718.6257.1957.04
EWKiShares MSCI Belgium ETF20200309ETF49.4742.2727.2926.9214.9815.34
EWLiShares MSCI Switzerland ETF20200309ETF7.774.071.040.843.033.23
EWMiShares MSCI Malaysia ETF20200309ETF15.225.723.142.762.592.98
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200309ETF208.85255.74256.34256.59-0.59-0.85
EWNiShares MSCI Netherlands ETF20200309ETF33.0212.01-0.681.2212.6910.79
EWOiShares MSCI Austria ETF20200309ETF123.1557.257.7110.8449.5446.41
EWPiShares MSCI Spain ETF20200309ETF6.744.460.20.284.264.18
EWQiShares MSCI France ETF20200309ETF4.954.780.781.0943.7
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200309ETF65.0555.3864.1768.29-8.79-12.91
EWSiShares MSCI Singapore ETF20200309ETF5.765.081.251.153.833.93
EWTiShares MSCI Taiwan ETF20200309ETF4.032.840.090.072.752.77
EWUiShares MSCI United Kingdom ETF20200309ETF4.3710.968.058.192.932.81
EWUSiShares MSCI United Kingdom Small-Cap ETF20200309ETF127.5584.6981.8782.492.822.19
EWVProShares Trust UltraShort MSCI Japan20200309ETF51.9152.0431.943220.120.04
EWWiShares MSCI Mexico ETF20200309ETF14.618.44.64.373.814.03
EWXSPDR S&P Emerging Markets Small Cap ETF20200309ETF47.2240.535.5631.544.938.96
EWYiShares MSCI South Korea ETF20200309ETF4.32.840.990.591.862.26
EWZiShares MSCI Brazil ETF20200309ETF3.885.843.393.182.472.67
EWZSiShares MSCI Brazil Small-Cap ETF20200309ETF165.8490.65-88.5957.23179.2433.42
EXASExact Sciences Corp20200309A22.5433.512.384.3921.1229.11
EXCExelon Corporation20200309A3.362.751.120.411.632.35
EXELExelixis Inc20200309A10.9111.765.975.995.785.77
EXFOEXFO INC.20200309A164.66273.961.6515.11272.32258.86
EXIiShares Global Industrials ETF20200309ETF43.6913.9316.5115.93-2.58-2.01
EXKEndeavour Silver Corp.20200309A59.74119.7348.5566.8671.2252.91
EXLSExlService Holdings, Inc.20200309A90.123215.6719.4816.3212.52
EXPEagle Materials, Inc.20200309A51.316.8212.8613.383.963.44
EXPCExperience Investment Corp. Class A Common Stock20200309A263.24
EXPDExpeditors International of Washington Inc.20200309A12.486.66-4.210.5110.876.15
EXPEExpedia Group, Inc. Common Stock20200309A8.25.524.541.740.983.78
EXPIeXp World Holdings, Inc. Common Stock20200309A59.3946.0515.9114.5530.1431.5
EXPOExponent Inc20200309A51.8516.077.018.999.067.08
EXPRExpress, Inc.20200309A68.9542.2524.4524.4617.8117.8
EXRExtra Space Storage, Inc.20200309A299.063.314.285.744.78
EXTNExterran Corporation20200309A79.9878.5446.0750.432.4628.13
EXTRExtreme Networks20200309A31.8738.0929.3829.898.718.19
EYENational Vision Holdings, Inc. Common Stock20200309A52.210.043.754.646.295.4
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200309A290.56237.6397.24101.94140.38135.69
EYENEyenovia, Inc. Common Stock20200309A601.18331.59256.88275.9174.7155.69
EYESSecond Sight Medical Products, Inc20200309A144.04137.7755.4750.5982.387.18
EYLDCambria Emerging Shareholder Yield ETF20200309ETF286.24196.44142.91140.3853.5356.06
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200309A100.59100.6629.1435.9271.5264.75
EZAiShares MSCI South Africa ETF20200309ETF55.524.2112.6415.6711.578.54
EZJProShares Ultra MSCI Japan20200309ETF127.5228.15-19.4514.947.613.25
EZMWisdomTree U.S. MidCap Fund20200309ETF47.9281.5976.3378.115.263.48
EZPWEzcorp Inc20200309A32.9329.1931.4630.34-2.27-1.14
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200309ETF4.576.655.154.841.521.83
FFord Motor Company20200309A16.714.69-0.94.0115.5910.68
FAARFirst Trust Alternative Absolute Return Strategy ETF20200309ETF36.1833.733.8832.22-0.181.48
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200309ETF56.8431.9936.2132.74-4.63-0.75
FAFFirst American Financial Corporation20200309A18.5711.858.157.763.74.09
FALNiShares Fallen Angels USD Bond ETF20200309ETF129.19125.65115.42111.1610.2314.49
FAMIFarmmi, Inc.20200309A251.15358.31247.11254.61111.2103.7
FANFirst Trust Global Wind Energy ETF20200309ETF44.24136.2810.97129.49125.326.8
FANGDiamondback Energy, Inc.20200309A50.326.325.679.3620.2816.98
FARMFarmer Bros Co20200309A96.159.8545.4645.3514.3914.5
FAROFaro Technologies Inc20200309A59.3726.428.69.4517.7116.86
FASDirexion Daily Financial Bull 3x Shares20200309ETF40.3124.7312.7414.1212.0110.65
FASTFastenal Co20200309A4.575.311.852.013.463.31
FATFAT Brands Inc. Common Stock20200309A928.6626.29655.12655.12-28.83-28.83
FATEFate Therapeutics, Inc.20200309A34.1319.767.388.112.3911.69
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200309ETF133.9861.9239.4932.7222.4329.19
FAUSFirst Trust Australia AlphaDEX Fund20200309ETF287.65173.47174.38175.6-0.92-2.14
FAZDirexion Daily Financial Bear 3x Shares20200309ETF3826.5415.8418.9310.77.62
FBFacebook, Inc. Class A20200309A3.496.587.27.2-0.63-0.63
FBCFlagstar Bancorp, Inc. New20200309A65.2915.712.2912.153.413.55
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200309A15.786.862.592.474.274.39
FBIOFortress Biotech, Inc.20200309A80.0185.9672.1571.5813.8114.38
FBIZFirst Business Financial Services, Inc.20200309A1140.61302.27164.74223.83137.5378.44
FBKFB Financial Corporation20200309A83.2958.4641.3645.0417.113.42
FBMFoundation Building Materials, Inc. Common Stock20200309A39.721.135.177.9115.9713.22
FBMSFirst Bancshares, Inc.20200309A111.7954.0227.6732.7326.3521.29
FBNCFirst Bancorp/NC20200309A60.5924.5110.6813.1713.8311.35
FBNDFidelity Total Bond ETF20200309ETF9.9428.32-31.86-17.3760.1845.69
FBPFirst BanCorp.20200309A23.0323.169.218.9613.9614.21
FBSSFauquier Bankshares Inc20200309A985.23573.72573.72573.7200
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200309ETF37.5166.4356.4953.649.9412.8
FBZFirst Trust Brazil AlphaDEX Fund20200309ETF506.31143.38127.32126.8116.0616.57
FCFranklin Covey Company20200309A83.9833.7416.9818.4616.7615.28
FCAFirst Trust China AlphaDEX Fund20200309ETF222.1142.4342.4342.4300
FCALFirst Trust California Municipal High income ETF20200309ETF126.4284.4783.8383.830.640.64
FCANFirst Trust Canada AlphaDEX Fund20200309ETF112.5764.055.9238.3458.1325.71
FCAPFirst Capital Inc20200309A493.63385.45366.23366.2319.2219.22
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200309A9.998.62-1.40.710.037.92
FCBCFirst Community Bankshares, Inc. (VA)20200309A134.2352.2735.4736.3316.815.94
FCBPFirst Choice Bancorp Common Stock20200309A276.0597.5149.9766.5647.5430.95
FCCOFirst Community Corp20200309A545.07146.73104.39127.8842.3418.86
FCCY1st Constitution Bancorp20200309A1030.18465.4417.06438.8748.3426.53
FCEFFirst Trust CEF Income Opportunity ETF20200309ETF134.34156.49154.09154.262.42.23
FCELFuelCell Energy Inc NEW (DE)20200309A64.74229.44-26.02168.25255.5361.52
FCFFirst Commonwealth Financial Corporation20200309A23.839.672.972.196.77.48
FCFSFirstCash, Inc.20200309A37.5713.576.236.167.347.41
FCGFirst Trust Natural Gas ETF20200309ETF33.8646.2631.9531.7214.3114.55
FCNFTI Consulting, Inc.20200309A54.3816.495.788.9910.717.51
FCOMFidelity MSCI Communication Services Index ETF20200309ETF25.6215.7813.9915.751.790.03
FCORFidelity Corporate Bond ETF20200309ETF48.5280.0679.4564.630.6215.44
FCPIFidelity Stocks for Inflation ETF20200309ETF272.31151.06159.17156.32-8.11-5.26
FCPTFour Corners Property Trust, Inc.20200309A22.719.153.824.835.324.32
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200309ETF75.8220.96-3.970.0924.9320.87
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200309ETF110.19165.44163.66163.81.781.64
FCXFreeport-McMoran Inc.20200309A13.110.72-1.331.9612.068.77
FDBCFidelity D & D Bancorp, Inc. Common Stock20200309A334.04455.3296.27299.63159.03155.67
FDDFirst Trust STOXX European Select Dividend Income Fund20200309ETF59.5854.2353.1854.031.060.21
FDEFFirst Defiance Financial Corp20200309A44.2116.614.385.9812.2310.63
FDEMFidelity Targeted Emerging Markets Factor ETF20200309ETF107.17171.1168.05168.723.062.38
FDEVFidelity Targeted International Factor ETF20200309ETF29.0621.6813.0414.358.647.33
FDHYFidelity High Yield Factor ETF20200309ETF88.1192.76101.0593.01-8.28-0.25
FDISFidelity MSCI Consumer Discretionary Index ETF20200309ETF19.36192.95262.85263.4-69.9-70.45
FDIVFirst Trust Strategic Income ETF20200309ETF145.9680.880.7680.240.891.42
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200309ETF12.9913.698.1211.65.582.1
FDLOFidelity Low Volatility Factor ETF20200309ETF61.0298.2638.5155.0959.7543.17
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200309ETF90.3437.1341.4440.1-4.75-2.96
FDMOFidelity Momentum Factor ETF20200309ETF95.36135.52-29.69129.55165.215.97
FDNFirst Trust Dow Jones Internet Index Fund ETF20200309ETF14.8521.916.8323.465.07-1.56
FDNIFirst Trust Dow Jones International Internet ETF20200309ETF428.45246.35246.35246.3500
FDPFresh Del Monte Produce Inc.20200309A49.5518.7412.0612.726.696.03
FDRRFidelity Dividend ETF for Rising Rates20200309ETF151.8692.787.5687.015.135.69
FDSFactset Research Systems20200309A28.928.934.295.264.423.46
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200309ETF64.0534.3329.94314.43.33
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200309ETF636.52154.36154.36154.3600
FDUSFidus Investment Corp.20200309A31.6938.052.327.235.7230.85
FDVVFidelity High Dividend ETF20200309ETF53.251.9826.4548.9725.543.01
FDXFedEx Corporation20200309A13.148.011.832.146.175.86
FEFirstEnergy Corp.20200309A11.934.9813.5214.5721.5520.55
FEIMFrequency Electronics, Inc.20200309A424.73210.03192.04208.8617.991.17
FELEFranklin Electric Co Inc20200309A95.930.2730.2236.550.06-6.28
FEMFirst Trust Emerging Markets AlphaDEX Fund20200309ETF75.73140.88134.9132.7368.16
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200309ETF198.596.653.2170.8443.3825.75
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200309ETF81.9246.4845.4643.991.022.48
FENCFennec Pharmaceuticals Inc. Common Stock20200309A240200.48146.85148.0453.6452.44
FENYFidelity MSCI Energy Index ETF20200309ETF15.5954.0718.2216.9935.8637.09
FEPFirst Trust Europe AlphaDEX Fund20200309ETF68.1596.795.194.771.591.93
FETFORUM ENERGY TECHNOLOGIES, INC.20200309A163.93176.5156.590.04120.0186.49
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200309ETN269.14135.36135.36135.3600
FEUZFirst Trust Eurozone AlphaDEX20200309ETF159.3760.1362.7660.46-2.63-0.33
FEXFirst Trust Large Cap Core AlphaDEX Fund20200309ETF41.1352.0850.652.431.48-0.36
FEYEFireEye, Inc.20200309A9.1711.83-4.232.8516.068.98
FEZSPDR EURO STOXX 50 ETF20200309ETF6.873.960.181.073.782.89
FFBCFirst Financial Bancorp20200309A26.8412.95-0.031.8213.0111.14
FFBWFFBW, Inc. Common Stock20200309A358.78219.9155.23156.1364.6863.77
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200309ETF230.782.3483.6983.71-1.35-1.37
FFGFBL Financial Group20200309A222.9376.9857.2459.6419.7417.34
FFHGFormula Folios Hedged Growth ETF20200309ETF175.9959.3138.8166.4920.51-7.18
FFHLFuwei Films (Holdings) Co., Ltd.20200309A1003.09923.74823.51825100.2398.75
FFICFlushing Financial Corp20200309A32.4649.018.84.9640.2144.05
FFINFirst Financial Bankshares Inc20200309A20.7414.067.487.996.596.08
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200309ETF109.75
FFIVF5 Networks Inc20200309A19.6313.064.077.28.995.86
FFNWFirst Financial Northwest, Inc20200309A421.26163.35154.18154.619.188.74
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200309ETF149.89168.47167.75167.750.710.71
FFSGFormulaFolios Smart Growth ETF20200309ETF205.9976.8860.4873.7816.43.1
FFTGFormulaFolios Tactical Growth ETF20200309ETF145.4753.5758.3555.91-4.78-2.34
FFTIFormulaFolios Tactical Income ETF20200309ETF60.71112.3792.9889.1219.3823.24
FFTYInnovator IBD 50 ETF20200309ETF38.5757.8351.5655.896.271.94
FFWMFirst Foundation Inc.20200309A38.4558.6917.527.2941.1931.4
FGFGL Holdings Ordinary Shares20200309A10.199.523.021.986.517.55
FGBIFIRST GUARANTY BANCSHARES INC20200309A444.28236.69193.4201.2543.2935.44
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200309ETF34.3158.0533.6156.524.441.55
FGENFibroGen, Inc20200309A30.5815.966.718.019.247.95
FGMFirst Trust Germany AlphaDEX Fund20200309ETF184.7990.5569.6481.1420.99.41
FHBFirst Hawaiian, Inc. Common Stock20200309A12.5214.436.2810.138.144.3
FHIFederated Hermes, Inc.20200309A53.217.950.180.217.777.75
FHKFirst Trust Hong Kong AlphaDEX Fund20200309ETF382.59227.58227.58227.5800
FHLCFidelity MSCI Health Care Index ETF20200309ETF25.6829.6729.2330.720.44-1.05
FHNFirst Horizon National Corporation20200309A12.9649.8541.8743.718.136.41
FIFRANKS INTERNATIONAL N.V.20200309A175.848.448.5412.7939.935.65
FIBKFirst Interstate BancSystem, Inc. - Class A20200309A41.4826.2915.7916.6610.519.63
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200309ETF19.6115.68.4814.747.120.86
FICOFair Isaac Corporation20200309A36.3918.478.8110.949.567.45
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200309ETF605.25278.71272.45272.486.266.23
FIDIFidelity International High Dividend ETF20200309ETF427.19305.06295.29296.219.778.85
FIDUFidelity MSCI Industrials Index ETF20200309ETF3826.1922.125.574.080.61
FIEEFI Enhanced Europe 50 ETN20200309ETN202.41122.94111.03105.7211.9117.22
FILLiShares MSCI Global Energy Producers ETF20200309ETF283.91150.11168.44169.59-18.33-19.48
FINXGlobal X Funds Global X FinTech ETF20200309ETF50.1451.5430.7839.6120.7611.92
FISFidelity National Information Services, Inc.20200309A15.185.990.651.475.344.52
FISIFinancial Institutions Inc20200309A209.72106.6878.5192.8428.1713.84
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200309ETF45.0972.9949.4249.3923.5823.6
FISVFiserv Inc20200309A11.237.133.243.813.893.32
FITFitbit, Inc. Class A common stock20200309A16.2113.249.556.383.696.86
FITBFifth Third Bancorp20200309A5.596.210.091.336.124.88
FITESPDR S&P Kensho Future Security ETF20200309ETF95.16609.81538.28537.7371.5372.08
FIVAFidelity International Value Factor ETF20200309ETF235.25151.57108.57108.924342.66
FIVEFive Below, Inc. Common Stock20200309A23.1922.8911.6915.2811.197.6
FIVGDefiance Next Gen Connectivity ETF20200309ETF22.9727.818.4519.319.358.5
FIVNFIVE9, INC.20200309A34.6424.0613.9517.1510.116.92
FIWFirst Trust Water ETF20200309ETF54.0757.3331.6572.7825.68-15.45
FIXComfort Systems USA, Inc.20200309A107.6519.637.518.8912.1210.73
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200309ETF35.6729.9228.5528.321.381.61
FIXXHomology Medicines, Inc. Common Stock20200309A113.2786.8828.2644.4558.6242.43
FIZZNational Beverage Corp.20200309A46.0643.1724.5827.2118.5915.96
FJNKPacific Global Focused High Yield ETF20200309ETF27.0990.8895.2295.22-4.34-4.34
FJPFirst Trust Japan AlphaDEX Fund20200309ETF9520.760.53-5.120.2325.87
FKOFirst Trust South Korea AlphaDEX Fund20200309ETF392.33198.44198.44198.4400
FKUFirst Trust United Kingdom AlphaDEX Fund20200309ETF225.03159.39159.39159.3900
FLFoot Locker, Inc.20200309A14.7411.685.0556.626.68
FLAGFLAG-Forensic Accounting Long-Short ETF20200309ETF443.96184.01-170.52-170.52354.54354.54
FLATiPath US Treasury Flattener ETN20200309ETF174.48167.46167.46167.4600
FLAUFranklin FTSE Australia ETF20200309ETF209.9329.59358.13334.72-28.54-5.13
FLAXFranklin FTSE Asia ex Japan ETF20200309ETF155.4234.9638.1836.41-3.22-1.45
FLBLFranklin Liberty Senior Loan ETF20200309ETF78.3110.79111.05111.45-0.26-0.66
FLBRFranklin FTSE Brazil ETF20200309ETF136.8669.5331.9251.6737.6217.86
FLCAFranklin FTSE Canada ETF20200309ETF1448.76440.75417.61417.6123.1423.14
FLCBFranklin Liberty U.S. Core Bond ETF20200309ETF36.6715.32-33.1315.3148.450.01
FLCHFranklin FTSE China ETF20200309ETF95.1896.5460.9232.1935.6264.35
FLCOFranklin Liberty Investment Grade Corporate ETF20200309ETF40.117.8917.1917.610.70.29
FLDMFluidigm Corporation20200309A48.7942.5921.4340.3421.162.25
FLDRFidelity Low Duration Bond Factor ETF20200309ETF9.919.158.478.480.680.67
FLEEFranklin FTSE Europe ETF20200309ETF70.4822.2534.3491.78-12.08-69.53
FLEHFranklin FTSE Europe Hedged ETF20200309ETF162.42430.65338.3342.9192.3687.75
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200309ETN231.53673.89621.3452.55
FLEXFlex Ltd. Ordinary Shares20200309A11.2418.84-1.87-2.620.7321.48
FLFRFranklin FTSE France ETF20200309ETF80.53157.17118.24119.0638.9338.1
FLGBFranklin FTSE United Kingdom ETF20200309ETF42.0254.3839.1841.7115.212.67
FLGRFranklin FTSE Germany ETF20200309ETF60.98210.15211.98213.04-1.83-2.88
FLGTFulgent Genetics, Inc. Common Stock20200309A80.5145.4312.1813.2833.2532.15
FLHKFranklin FTSE Hong Kong ETF20200309ETF115.15360.84303.96300.0256.8860.82
FLHYFranklin Liberty High Yield Corporate ETF20200309ETF16.3419.4120.0319.71-0.62-0.3
FLIAFranklin Liberty International Aggregate Bond ETF20200309ETF214.98104.14104.48105.66-0.34-1.52
FLICFirst of Long Island Corp/The20200309A80.1435.723.0516.5912.6519.11
FLINFranklin FTSE India ETF20200309ETF96.05146.07146.04146.040.030.03
FLIRFlir Systems Inc20200309A15.8516.083.210.2712.885.81
FLIYFranklin FTSE Italy ETF20200309ETF138.32112.04119.31117.98-7.26-5.93
FLJHFranklin FTSE Japan Hedged ETF20200309ETF111.3461.3562.4261.35-1.070
FLJPFranklin FTSE Japan ETF20200309ETF67.1344.9734.9534.3910.0210.58
FLKRFranklin FTSE South Korea ETF20200309ETF129.8386.1-5.2-1.8691.3187.96
FLLFull House Resorts, Inc.20200309A154.62100.0775.0665.0425.0135.03
FLLAFranklin FTSE Latin America20200309ETF237.4350.1754.6254.61-4.45-4.45
FLLVFranklin Liberty U.S. Low Volatility ETF20200309ETF74.4199.370.0978.6429.220.65
FLMFirst Trust Global Engineering and Construction ETF20200309ETF539.86358.26322.8348.9935.459.27
FLMBFranklin Liberty Municipal Bond ETF20200309ETF51.6147.3747.3747.3700
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200309ETF61.4773.5755.1455.1418.4418.44
FLMNFalcon Minerals Corporation Class A Common Stock20200309A108.7548.4346.6445.981.792.45
FLMXFranklin FTSE Mexico ETF20200309ETF178.2547.0940.1644.466.932.63
FLNFirst Trust Latin America AlphaDEX Fund20200309ETF322.61132.24129.21129.783.022.45
FLNGFLEX LNG Ltd. Ordinary Shares20200309A129.5117.8628.8728.8888.9888.98
FLNTFluent, Inc. Common Stock20200309A86.1278.1216.2521.2861.8656.83
FLOFlowers Foods, Inc.20200309A5.5515.7911.3712.584.433.27
FLOTiShares Floating Rate Bond ETF20200309ETF8.785.896.765.06-0.840.84
FLOWSPX FLOW, Inc.20200309A157.1211.831.121.6110.7110.22
FLQDFranklin LibertyQ Global Dividend ETF20200309ETF200.9591.544.7444.746.7746.81
FLQEFranklin LibertyQ Emerging Markets ETF20200309ETF119.3941.4136.4239.484.991.93
FLQGFranklin LibertyQ Global Equity ETF20200309ETF246.03197.6838.75197.31158.930.37
FLQHFranklin LibertyQ International Equity Hedged ETF20200309ETF146.7146.0360.7745.01-14.731.02
FLQLFranklin LibertyQ U.S. Equity ETF20200309ETF66.3531.7316.1416.715.5915.03
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200309ETF131.38175.27158.59158.5916.6816.68
FLRFluor Corporation20200309A20.5415.232.44-1.2112.816.45
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200309ETF16.9311.88.7710.213.031.59
FLRTPacific Global Senior Loan ETF20200309ETF29.5850.14-10.77-10.7760.9260.92
FLRUFranklin FTSE Russia ETF20200309ETF133.05201.21196.96201.114.260.11
FLSFlowserve Corporation20200309A58.686.273.093.113.193.16
FLSAFranklin FTSE Saudi Arabia ETF20200309ETF476.46366.42256.02256.02110.4110.4
FLSPFranklin Liberty Systematic Style Premia ETF20200309ETF43.4200000
FLSWFranklin FTSE Switzerland ETF20200309ETF104.5557.9831.8727.0426.1130.94
FLTFleetCor Technologies, Inc.20200309A15.57.393.013.524.343.83
FLTBFidelity Limited Term Bond ETF20200309ETF25.3919.4615.7915.643.673.82
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200309ETF20.6915.161313.682.161.48
FLTWFranklin FTSE Taiwan ETF20200309ETF122.6757.2957.5657.29-0.280
FLWS1-800-FLOWERS.COM Inc20200309A33.2418.233.536.0514.712.19
FLXNFlexion Therapeutics, Inc.20200309A40.5218.1-8.75-3.1926.8621.29
FLXSFlexsteel Industries20200309A110.59153.21113.88115.7139.3337.5
FLYTDirexion Flight to Safety Strategy ETF20200309ETF70.27189.74182.28180.247.469.5
FLZAFranklin FTSE South Africa20200309ETF127.34214.26136.56134.4677.779.8
FMiShares MSCI Frontier 100 Fund20200309ETF59.2968.5760.8650.047.7118.52
FMAOFarmers & Merchants Bancorp, Inc.20200309A610.56178.7221.16127.66157.5651.06
FMATFidelity MSCI Materials Index ETF20200309ETF39.9959.542.4342.6117.0616.89
FMBFirst Trust Managed Municipal ETF20200309ETF20.7913.7711.8912.681.881.08
FMBHFirst Mid Bancshares, Inc. Common Stock20200309A183.26185.03166.33173.7118.711.32
FMBIFirst Midwest Bancorp Inc/IL20200309A16.2841.1717.7817.8123.4423.44
FMCFMC Corporation20200309A23.449.414.134.165.285.26
FMCIForum Merger II Corporation Class A Common Stock20200309A58.0851.8351.8351.8300
FMFFirst Trust Managed Futures Strategy Fund20200309ETF93.4161.0960.6861.10.41-0.01
FMHIFirst Trust Municipal High Income ETF20200309ETF56.493431.533.432.50.57
FMKFirst Trust Mega Cap AlphaDEX Fund20200309ETF178.7192.7577.9582.7514.799.99
FMNBFarmers National Banc Corp20200309A44.422.7114.9818.637.734.08
FNFabrinet20200309A39.0218.0613.8711.164.196.89
FNBF.N.B. Corp20200309A49.9711.831.472.510.369.33
FNCBFNCB Bancorp Inc. Common Stock20200309A644.37347.54330.79390.3116.75-42.77
FNCLFidelity MSCI Financials Index ETF20200309ETF25.2117.8416.4416.371.391.47
FNDFloor & Decor Holdings, Inc.20200309A18.2210.262.283.357.986.91
FNDASchwab Fundamental U.S. Small Company Index ETF20200309ETF46.2518.9418.4418.320.50.62
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200309ETF166.0658.66-13.69-13.8172.3672.48
FNDCSchwab Fundamental International Small Company Index ETF20200309ETF41.4849.1151.3448.66-2.230.45
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200309ETF24.849.427.97.811.521.61
FNDFSchwab Fundamental International Large Company Index ETF20200309ETF26.5932.4628.8131.83.720.73
FNDXSchwab Fundamental U.S. Large Company Index ETF20200309ETF23.9830.1622.8823.327.296.85
FNFFidelity National Financial, Inc.20200309A11.856.731.471.65.265.13
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200309ETN33.29169.16134.6995.0834.4778.98
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200309ETN77.5722.5923.9420.99-1.351.6
FNGSMicroSectors FANG+ ETNs due January 8, 203820200309ETN74.33262.04254.2252.847.849.2
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200309ETN49.1399.7580.8277.7418.9322
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200309ETN81.93158.17149.85148.488.329.68
FNHCFedNat Holding Company Common Stock20200309A65.6244.47-0.9-5.0545.3749.51
FNIFirst Trust Chindia ETF20200309ETF54.44152.62170.89164.11-18.27-11.49
FNJNFinjan Holdings, Inc.20200309A131.91116.0191.2991.2924.7224.72
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200309ETF184.6960.3750.9851.469.398.91
FNKOFunko, Inc. Class A Common Stock20200309A29.9425.18.83-6.3616.3331.52
FNLCFirst Bancorp, Inc. (ME)20200309A481.35363.78242.17264.15121.6199.63
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200309ETF196.8131.527.9728.163.213.02
FNVFranco-Nevada Corporation20200309A9.836.42.331.844.074.57
FNWBFirst Northwest Bancorp Common Stock20200309A162.6797.6584.2287.3613.4310.29
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200309ETF62.1990.1588.7691.31.38-1.15
FOCSFocus Financial Partners Inc. Class A20200309A59.9834.9514.0126.3220.948.63
FOEFerro Corporation20200309A60.368.562.223.426.345.14
FOLDAmicus Therapeutics, Inc20200309A13.2718.16-2.081.1620.2517.01
FONRFonar Corporation20200309A88.78283.4141.03146.19142.37137.21
FORForestar Group Inc.20200309A67.0839.1216.2313.8822.8925.24
FORDForward Industries Inc-N Y20200309A90.4982.8969.0969.0913.813.8
FORKFuling Global Inc20200309A445.15504-137.9-138.41641.9642.41
FORMFormFactor Inc.20200309A29.8130.1517.4323.5812.726.59
FOSLFossil Group, Inc.20200309A24.3620.010.21-1.7619.821.77
FOVLiShares Focused Value Factor ETF20200309ETF52.47122.12114.29102.997.8319.13
FOXFox Corporation Class B Common Stock20200309A7.155.081.281.173.793.91
FOXAFox Corporation Class A Common Stock20200309A11.043.871.933.141.950.74
FOXFFox Factory Holding Corp. Common Stock20200309A64.1828.0815.2117.5912.8610.49
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200309ETF302.25155.43152.76152.762.672.67
FPACFar Point Acquisition Corporation Class A Common Stock20200309A53.2843.5740.7742.692.81.09
FPAYFlexShopper, Inc. Common Stock20200309A99.61138.572.5273.3965.9965.11
FPEFirst Trust Preferred Securities and Income ETF20200309ETF14.5421.2226.8934.77-5.65-13.54
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200309ETF38.7730.7328.9728.841.761.88
FPHFive Point Holdings, LLC Class A Common Shares20200309A99.7235.4622.0824.2313.3711.22
FPIFarmland Partners Inc.20200309A49.3451.7512.5612.639.1839.15
FPRXFive Prime Therapeutics, Inc.20200309A59.6945.825.7727.6320.0318.17
FPXFirst Trust US Equity Opportunities ETF20200309ETF20.9622.9613.4714.789.498.17
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200309ETF88.6347.5751.3151.31-3.74-3.74
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200309ETF495.89195.79192.89193.612.92.18
FQALFidelity Quality Factor ETF20200309ETF66.88166.6170.25170.09-3.65-3.49
FRFirst Industrial Realty Trust, Inc.20200309A32.838.13.484.24.663.92
FRAFFranklin Financial Services Corporation Common Stock20200309A611.09234.91154.43154.8380.4780.08
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200309ETF347.91473.9307.99279.69165.91194.21
FRANFrancesca''s Holdings Corporation20200309A145.26123.6238.2148.0185.4275.62
FRBAFirst Bank20200309A105.7158.0550.4453.727.614.33
FRBKRepublic First Bancorp Inc20200309A41.6150.7751.2252.92-0.44-2.14
FRCFirst Republic Bank20200309A19.7811.415.125.566.295.85
FRDFriedman Industries, Inc20200309A745.66421.21296.21296.21125125
FRDMFreedom 100 Emerging Markets ETF20200309ETF260.86252.66269.16268.91-16.5-16.26
FRELFidelity MSCI Real Estate Index ETF20200309ETF27.3443.5634.537.019.066.55
FREQFrequency Therapeutics, Inc. Common Stock20200309A227.33140.55122.96115.117.625.46
FRGFranchise Group, Inc.20200309A185.6178.1932.1835.6146.0142.58
FRGIFiesta Restaurant Group, Inc.20200309A20.9723.5317.1918.056.335.47
FRHCFreedom Holding Corp.20200309A35.6837.7933.5933.484.24.31
FRIFirst Trust S&P REIT Index Fund20200309ETF120.78102.2243.2745.9658.9556.26
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200309ETN227.69113.96366.950.946.99
FRMEFirst Merchants Corp20200309A41.1225.169.7515.6115.419.55
FROFrontline Ltd.20200309A16.2715.48-30.32-25.2845.8240.78
FRPHFRP Holdings, Inc.20200309A719.48234.03108.5112.48125.53121.56
FRPTFreshpet, Inc.20200309A51.482711.451515.5512
FRTFederal Realty Investment Trust20200309A50.658.512.063.316.455.2
FRTAForterra, Inc20200309A56.7435.6811.9415.7223.7519.97
FSBFranklin Financial Network, Inc.20200309A75.9362.7237.9738.9224.7523.79
FSBCFSB Bancorp, Inc. Common Stock20200309A113.93184.74152.84148.0831.936.66
FSBWFS Bancorp, Inc. Common Stock20200309A501.64287.38242.42261.8644.9725.53
FSCTForeScout Technologies, Inc. Common Stock20200309A5.555.182.282.862.92.32
FSEAFirst Seacoast Bancorp Common Stock20200309A347.6688.41-8.73-8.7397.1497.14
FSFGFirst Savings Financial Group, Inc20200309A427.2327.13315.73319.5411.397.59
FSIFlexible Solutions International, Inc.20200309A251.74372.73340.18347.7232.5525.01
FSKFS KKR Capital Corp. Common Stock20200309A24.5690.0270.4271.6719.6218.82
FSLRFirst Solar, Inc.20200309A14.6912.76-0.481.1813.2411.58
FSLYFastly, Inc.20200309A24.0813.312.46.8210.96.49
FSMFORTUNA Silver Mines Inc.20200309A33.7551.7123.2925.9728.5325.95
FSMBFirst Trust Short Duration Managed Municipal ETF20200309ETF44.320.0820.1620.16-0.08-0.08
FSMDFidelity Small-Mid Factor ETF20200309ETF52.7644.7216.2928.1528.4216.56
FSPFranklin Street Properties Corp20200309A30.0213.064.725.118.347.96
FSRVFinServ Acquisition Corp. Class A Common Stock20200309A125.8391.6890.9290.920.770.77
FSSFederal Signal Corp.20200309A27.989.273.523.25.766.08
FSTAFidelity MSCI Consumer Staples Index ETF20200309ETF13.8829.6619.9330.019.74-0.35
FSTRFoster (Lb) Co20200309A245.5482.7254.561.2328.2321.49
FSVFirstService Corporation Common Shares20200309A61.3422.9911.3910.5911.5911.99
FSZFirst Trust Switzerland AlphaDEX Fund20200309ETF152.54167.98154.1160.0513.887.93
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200309ETF30.7728.927.6827.751.211.15
FTACFinTech Acquisition Corp. III Class A Common Stock20200309A136.9497.9797.9797.9700
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200309ETF287.13171.6168.29172.253.32-0.65
FTAIFortress Transportation and Infrastructure Investors LLC20200309A103.4635.1426.9226.788.248.41
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200309ETF73.86203.25165.19170.1338.0633.12
FTCHFarfetch Limited Class A Ordinary Shares20200309A98.0417.415.936.6711.4810.74
FTCSFirst Trust Capital Strength ETF20200309ETF2229.0628.3925.740.673.32
FTDRfrontdoor, inc. Common Stock20200309A40.2118.482.9911.5815.496.9
FTECFidelity MSCI Information Technology Index ETF20200309ETF12.5637.8716.9911.7320.8826.14
FTEKFuel Tech, Inc.20200309A520.52297.3248.13212.9449.1784.36
FTFTFuture FinTech Group Inc.20200309A409.34319.07255.23255.6663.8463.41
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200309ETF46.3931.6229.7830.151.841.47
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200309ETF116.5297.8575.0772.2322.7825.62
FTITechnipFMC plc Ordinary Share20200309A10.8919.7915.114.674.75.15
FTKFlotek Industries, Inc.20200309A101.9558.4820.8944.6637.569.86
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200309ETF194.53407.33156.73222.9250.59184.42
FTLSFirst Trust Long/Short Equity ETF20200309ETF75.549.9550.4250.26-0.47-0.31
FTNTFortinet, Inc.20200309A16.1310.12-1.473.7211.66.4
FTRFrontier Communications Corp.20200309A72.4993.5777.7277.4815.8516.09
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200309ETF198.86451.6182.91312.54268.69139.06
FTSFortis Inc. Common Shares20200309A5.655.57-0.150.415.725.16
FTSDFranklin Liberty Short Duration U.S. Government ETF20200309ETF73.4823.7423.9623.84-0.080.03
FTSIFTS International, Inc. Common Stock20200309A226.28179.27117.67110.0761.6669.26
FTSLFirst Trust Senior Loan Fund ETF20200309ETF54.0936.4530.9733.845.482.61
FTSMFirst Trust Enhanced Short Maturity ETF20200309ETF19.846.5133.1433.2113.3713.3
FTVFortive Corporation20200309A12.0216.8410.478.356.368.48
FTXDFirst Trust Nasdaq Retail ETF20200309ETF207.5369.6768.1568.151.521.52
FTXGFirst Trust Nasdaq Food & Beverage ETF20200309ETF145.7357.4726.6451.8830.835.59
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200309ETF163.45208.07198.62200.419.457.66
FTXLFirst Trust Nasdaq Semiconductor ETF20200309ETF209.96203.08199.53199.53.553.59
FTXNFirst Trust Nasdaq Oil & Gas ETF20200309ETF328.3516.2416.2416.2400
FTXOFirst Trust Nasdaq Bank ETF20200309ETF35.579.445.377.244.072.2
FTXRFirst Trust Nasdaq Transportation ETF20200309ETF86.0133.9530.2434.333.71-0.38
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200309ETN545.92420.33482.31482.31-61.98-61.98
FULH.B. Fuller Company20200309A70.4214.845.294.479.5510.37
FULCFulcrum Therapeutics, Inc. Common Stock20200309A191.56149.67124.36123.0925.3126.57
FULTFulton Financial Corp20200309A10.6113.024.525.528.517.54
FUMBFirst Trust Ultra Short Duration Municipal ETF20200309ETF38.4636.8926.8233.2210.073.67
FUNCedar Fair, L.P.20200309A63.3450.3115.3717.7834.9432.53
FUNCFirst United Corp20200309A62.5340.938.1438.282.762.62
FUNDSprott Focus Trust, Inc.20200309A92.34187.7443.4799.4144.2788.33
FUSBFirst US Bancshares, Inc. Common Stock20200309A286.07179.0832.8834.1146.2144.98
FUTProShares Managed Futures Strategy ETF20200309ETF84.0155.5275.0183.21-19.49-27.69
FUTYFidelity MSCI Utilities Index ETF20200309ETF17.7725.0913.9914.4711.1110.62
FUVArcimoto, Inc. Common Stock20200309A181.1320.51-69.54111.85390.04208.66
FVFirst Trust Dorsey Wright Focus 5 ETF20200309ETF34.5638.8333.1634.165.664.67
FVALFidelity Value Factor ETF20200309ETF112.3157.8955.7102.522.19-44.63
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200309ETF188.8784.5889.3689.18-4.78-4.6
FVCBFVCBankcorp, Inc. Common Stock20200309A291.87153.01121.07122.4831.9430.53
FVDFirst Trust Value Line Dividend Fund20200309ETF14.2912.016.3110.45.71.62
FVEFive Star Senior Living Inc. Common Stock20200309A92.97168.33139.29159.4929.049.29
FVLFirst TrustValue Line 100 Exchange-Traded20200309ETF97.5137.5138.1937.58-0.67-0.07
FVRRFiverr International Ltd.20200309A78.5788.4530.9432.3557.5156.09
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200309ETF161.43167.51108.2185.5559.381.96
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200309A31.1418.888.226.9210.6511.96
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200309A22.6416.115.54.410.6211.71
FWRDForward Air Corp20200309A60.819.5710.4512.119.127.46
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200309ETF39.09111.6471.0874.8740.5736.77
FXGFirst Trust Consumer Staples AlphaDEX Fund20200309ETF27.3215.7411.811.863.943.87
FXHFirst Trust Health Care AlphaDEX Fund20200309ETF3533.7343.0736.63-9.34-2.9
FXIiShares China Large-Cap ETF20200309ETF2.844.392.062.32.332.1
FXLFirst Trust Technology AlphaDEX Fund20200309ETF20.9622.6513.2216.199.436.46
FXNFirst Trust Energy AlphaDEX Fund20200309ETF70.4929.5545.136.37-15.55-6.82
FXNCFIRST NATL CORP STRASBURG VA20200309A700.64514.81371.63371.63143.18143.18
FXOFirst Trust Financials AlphaDEX Fund20200309ETF32.4226.4122.7624.643.651.77
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200309ETF38.1327.6620.3521.637.316.04
FXUFirst Trust Utilities AlphaDEX Fund20200309ETF35.2523.3214.0316.179.287.15
FXZFirst Trust Materials AlphaDEX Fund20200309ETF40.6643.4839.5841.593.91.9
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200309ETF75.2688.6385.687.773.030.86
FYLDCambria Foreign Shareholder Yield ETF20200309ETF281.77184.76179.69179.385.065.38
FYTFirst Trust Small Cap Value AlphaDEX Fund20200309ETF269.64124.1122.71123.381.390.73
FYXFirst Trust Small Cap Core AlphaDEX Fund20200309ETF71.5751.9969.3271.67-17.33-19.68
GGENPACT LIMITED20200309A24.756.292.352.783.953.52
GAACambria Global Asset Allocation ETF20200309ETF152.47134.09107.2199.9926.8834.1
GABCGerman American Bancorp, Inc.20200309A90.3535.0839.340.62-4.22-5.54
GAIAGaia, Inc. Class A Common Stock20200309A201.7108.0874.2486.8233.8421.26
GAINGladstone Investment Corporation20200309A33.0738.056.3812.4831.6825.57
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200309ETF115.2771.6761.1562.6910.528.98
GALTGalectin Therapeutics Inc.20200309A77.7380.986.6913.2774.2967.72
GAMRETFMG Video Game Tech ETF20200309ETF117.5765.9849.356.1316.679.85
GARSGarrison Capital Inc.20200309A163.92234.36176.44177.757.9256.66
GASSStealthGas, Inc.20200309A83.6680.2741.6345.9738.6434.3
GATXGATX Corporation20200309A24.0111.242.883.738.367.51
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200309ETN398.41267.08129.95130.89137.12136.19
GBCIGlacier Bancorp Inc20200309A21.7624.9613.0210.1411.9414.82
GBDCGolub Capital BDC, Inc.20200309A7.8712.566.146.196.466.41
GBDVGlobal Beta Smart Income ETF20200309ETF973.34533.61534.19533.61-0.580
GBFiShares Government/Credit Bond ETF20200309ETF56.9232.1231.7231.680.40.45
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200309ETF2.912.142.032.060.10.08
GBLGAMCO Investors, Inc.20200309A275.21133.47128.64129.064.834.4
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200309A323.98125.1113.89115.5611.29.53
GBRNew Concept Energy Inc20200309A418.45378.15228.56236.17149.58141.98
GBTGlobal Blood Therapeutics, Inc.20200309A37.2416.273.087.0513.199.22
GBUGiPath Gold ETN20200309ETN38.5316.46-22.66-13.0439.1229.5
GBUYGoldman Sachs Motif New Age Consumer ETF20200309ETF117.4641.8835.344.466.58-2.58
GBXThe Greenbrier Companies, Inc.20200309A46.213.4911.3113.042.180.46
GCAPGain Capital Holdings, Inc.20200309A22.714.574.487.5910.096.98
GCBCGreene County Bancorp Inc20200309A193.48135.5114.34109.5121.1525.98
GCEClaymore/Robb CEF GS Connect ETN20200309ETN681.37425.11369.36378.355.7546.81
GCIGannett Co., Inc.20200309A35.31205.39197.16199.828.235.64
GCOGenesco Inc.20200309A170.5619.973.722.3816.2517.59
GCOWPacer Global Cash Cows Dividend ETF20200309ETF115.395856.3757.241.640.76
GCPGCP Applied Technologies Inc.20200309A40.8411.443.44.678.046.77
GDGeneral Dynamics Corporation20200309A15.1914.87-1.510.2316.3914.64
GDATGoldman Sachs Motif Data-Driven World ETF20200309ETF130.5757.4556.6254.130.843.32
GDENGolden Entertainment, Inc. Common Stock20200309A139.57194.9326.7331.72168.2163.22
GDMAGadsden Dynamic Multi-Asset ETF20200309ETF294.87312.49293.39289.1819.123.3
GDNAGoldman Sachs Motif Human Evolution ETF20200309ETF117.6740.5940.2840.830.31-0.24
GDOTGreen Dot Corporation20200309A43.1312.216.116.766.15.44
GDPGoodrich Petroleum Corporation Common Stock20200309A75.4404.23285.1273.79119.13130.44
GDVDPrincipal Active Global Dividend Income ETF20200309ETF219.38134.76116.22138.118.54-3.34
GDXVanEck Vectors Gold Miners ETF20200309ETF4.454.243.563.250.680.99
GDXJVanEck Vectors Junior Gold Miners ETF20200309ETF6.656.121.332.494.793.64
GDYNGrid Dynamics Holdings, Inc. Class A Common Stock20200309A201.5128.28115.45121.2412.837.04
GEGeneral Electric Company20200309A12.0110.4120.5219.29-10.1-8.89
GECGreat Elm Capital Group, Inc.20200309A1657.72296.82157.14208.71139.6788.1
GECCGreat Elm Capital. Corp. Common Stock20200309A215.4191.59152.98154.6738.6136.93
GEFGreif, Inc.20200309A46.0416.14.97.4211.28.69
GELGenesis Energy, L.P.20200309A36.8756.7431.7834.6924.9522.06
GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETF20200309ETF48.6835.5431.5736.613.97-1.07
GENGenesis Healthcare, Inc.20200309A122.1191.7143.8545.3347.8646.38
GENCGencor Industries, Inc.20200309A141.29136.5242.2547.6794.2788.84
GENYPrincipal Millennials Index ETF20200309ETF102.85175.1203.18203.18-28.08-28.08
GEOThe GEO Group, Inc.20200309A13.4216.950.332.9316.6314.05
GEOSGeospace Technologies Corporation Common Stock20200309A217.74100.8584.4283.9416.4316.91
GERNGeron Corp20200309A84.0267.4649.5849.4917.8817.97
GESGuess?, Inc.20200309A32.7316.9910.410.86.66.2
GEVOGevo, Inc.20200309A103.0882.1145.4946.6736.6235.65
GFEDGuaranty Federal Bancshares In20200309A287.84116.6178.7178.7137.8937.89
GFFGriffon Corp20200309A56.4315.579.989.585.595.99
GFINGoldman Sachs Motif Finance Reimagined ETF20200309ETF127.1759.2262.2762.36-3.04-3.13
GFLGFL Environmental Inc. Subordinate Voting Shares20200309A20.4217.949.6110.978.357.34
GFNGeneral Finance Corporation20200309A254.98160.77148.63149.7512.1411.01
GGGGraco Inc20200309A15.719.591.862.957.736.64
GHGuardant Health, Inc. Common Stock20200309A3923.4215.8614.197.569.23
GHLGreenhill & Co., Inc.20200309A102.8427.789.4611.9918.3115.79
GHMGraham Corporation20200309A147.0468.9259.4959.789.439.14
GHSIGuardion Health Sciences, Inc. Common Stock20200309A98.11118.36104.75103.2213.6215.14
GHYBGoldman Sachs Access High Yield Corporate Bond ETF20200309ETF29.0418.5116.6316.881.881.63
GHYGiShares US & Intl High Yield Corp Bond ETF20200309ETF14.9312.2-7.335.8519.536.35
GIBCGI Inc.20200309A13.8216.116.0317.030.06-0.93
GIFIGulf Island Fabrication Inc20200309A145.2273.0564.9867.378.075.68
GIGBGoldman Sachs Access Investment Grade Corporate Bond ETF20200309ETF23.8136.1822.2222.0213.9714.16
GIGESoFi Gig Economy ETF20200309ETF232.4104.773.49109.331.21-4.6
GIGMGigaMedia Ltd20200309A207.71120.4527.4424.793.0195.75
GIISPDR S&P Global Infrastructure ETF20200309ETF56.6537.8927.3128.310.589.59
GIIIG-Iii Apparel Group Ltd20200309A42.435.4817.1219.3418.3516.14
GILGildan Activewear Inc.20200309A12.85.431.381.94.053.53
GILDGilead Sciences Inc20200309A3.326.952.533.584.423.37
GILTGilat Satellite Networks Ltd20200309A36.0332.8922.8722.8310.0210.06
GISGeneral Mills, Inc.20200309A5.094.225.062.53-0.841.69
GIXGigCapital2, Inc. Common Stock20200309A77.213.28-14.78-14.7818.0618.06
GKOSGlaukos Corporation20200309A46.817.456.1915.0411.172.32
GLGlobe Life Inc.20200309A24.4810.04-1.475.2111.524.83
GLADGladstone Capital Corp20200309A27.1657.3311.6214.8245.7142.51
GLBSGlobus Maritime Limited20200309A217.32241.4943.1936.95198.29204.53
GLBYWisdomTree Yield Enhanced Global Aggregate Bond Fund20200309ETF40.4815.6613.8715.661.790
GLBZGlen Burnie Bancorp20200309A721.28442.1443.08443.08-0.98-0.98
GLDDGreat Lakes Dredge & Dock Corporation20200309A23.113.313.914.789.48.55
GLDICredit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 203320200309ETF53.7574.9759.6763.1815.2911.79
GLEOGalileo Acquisition Corp.20200309A77.3223.59-6.76-6.7630.3630.36
GLGTD Holdings, Inc. Common Stock20200309A243.36263.6550.9562.07212.69201.58
GLIBAGCI Liberty, Inc. Class A Common Stock (DE)20200309A26.0119.2110.7610.678.458.54
GLIFAGFiQ Global Infrastructure ETF20200309ETF871.47188.28188.28188.2800
GLMDGalmed Pharmaceuticals Ltd.20200309A122.8982.2958.557.1623.7825.13
GLNGGolar LNG Ltd20200309A2228.0517.7620.310.297.76
GLOBGLOBANT S.A.20200309A54.8224.4-11.56-10.0736.134.62
GLOGGASLOG LTD20200309A52.5125.311.36.2824.0119.04
GLOPGASLOG PARTNERS LP20200309A81.2944.5210.1715.0934.3529.43
GLPGlobal Partners LP20200309A93.78333.41-48.146.14381.56327.27
GLPIGaming and Leisure Properties, Inc.20200309A13.3311.331.092.1510.249.18
GLREGreenlight Captial RE, LTD. Class A20200309A28.7734.617.98-4.0926.6438.71
GLTGlatfelter20200309A80.8221.518.8310.812.6910.71
GLUUGlu Mobile Inc.20200309A20.1929.695.680.9524.0128.77
GLWCorning Incorporated20200309A4.966.93.362.893.554.02
GLYCGlycoMimetics, Inc.20200309A59.866.1624.0624.9442.141.22
GMGeneral Motors Company20200309A5.257.78-0.490.848.286.96
GMANGoldman Sachs Motif Manufacturing Revolution ETF20200309ETF128.8940.4243.3741.2-2.95-0.78
GMDAGamida Cell Ltd. Ordinary Shares20200309A431.68185.29146.04147.9239.2537.36
GMEGameStop Corp. Class A20200309A33.9725.818.528.2517.2917.54
GMEDGLOBUS MEDICAL INC20200309A46.8241.4216.449.0824.9832.33
GMFSPDR S&P Emerging Asia Pacific ETF20200309ETF62.9135.1520.7726.2614.388.89
GMHIGores Metropoulos, Inc. Class A Common Stock20200309A349.97
GMLPGolar LNG Partners LP20200309A107.88116.339595.821.3320.53
GMOGeneral Moly, Inc.20200309A140.9694.0182.0687.0611.956.95
GMOMCambria Global Momentum ETF20200309ETF138.14176.27126.69147.3749.5928.9
GMREGlobal Medical REIT Inc.20200309A35.6320.16.417.9313.6912.18
GMSGMS Inc.20200309A100.4434.922.5927.612.317.3
GNAFMicroSectors FANG+ Index Inverse ETNs due January 8, 203820200309ETN30.0933.336.1430.48-2.842.82
GNCGNC Holdings, Inc.20200309A74.9969.1652.6748.9216.4820.23
GNCAGenocea Biosciences, Inc.20200309A92.01156.58214.76124.33-58.1832.24
GNEGENIE ENERGY LTD20200309A82.9381.2442.9639.0938.3442.21
GNKGENCO SHIPPING & TRADING LTD20200309A26.4336.1719.620.5116.5615.66
GNLGlobal Net Lease, Inc.20200309A20.0312.487.898.364.594.12
GNLNGreenlane Holdings, Inc. Class A Common Stock20200309A257.1159.4451.7367.11107.7192.33
GNMAiShares GNMA Bond ETF20200309ETF58.0537.1326.8430.4210.296.71
GNMKGenMark Diagnostics, Inc20200309A33.9232.9323.1413.699.7819.24
GNOMGlobal X Genomics & Biotechnology ETF20200309ETF84.42166.7192.44148.6174.2718.1
GNPXGenprex, Inc. Common Stock20200309A61.92177.9623.2646.55154.69131.4
GNRCGENERAC HOLDINGS INC20200309A23.3621.461.642.6619.8218.79
GNSSGenasys Inc. Common Stock20200309A257.9242.61139.48161.4103.1381.21
GNTXGentex Corp20200309A6.517.94-0.195.378.132.57
GNTYGuaranty Bancshares, Inc. Common Stock20200309A250.16139.0699.08106.3539.9832.71
GNUSGenius Brands International, Inc. Common Stock20200309A443.97336.28249.17248.9487.1287.34
GNWGenworth Financial, Inc.20200309A25.1221.0215.0913.325.937.7
GOGrocery Outlet Holding Corp. Common Stock20200309A34.9914.847.789.837.065.01
GOATVanEck Vectors Morningstar Global Wide Moat ETF20200309ETF301.3147.66117.85122.9729.8124.69
GOAUUS Global GO Gold and Precious Metal Miners ETF20200309ETF101.5660.8456.4658.344.382.5
GOEXGlobal X Gold Explorers ETF (NEW)20200309ETF307.59903.34396.22395.75507.12507.59
GOGLGolden Ocean Group Limited Common Stock20200309A33.2935.636.8321.6428.8814.15
GOGOGogo Inc.20200309A38.37371.01344.65343.1626.3728.75
GOLDBarrick Gold Corp.20200309A5.146.882.212.34.684.59
GOLFAcushnet Holdings Corp.20200309A36.1613.356.787.176.576.18
GOODGladstone Commercial Corporation - REIT20200309A32.5738.5613.120.4525.4718.11
GOOGAlphabet Inc. Class C Capital Stock20200309A15.788.735.36.183.382.55
GOOGLAlphabet Inc. Class A Common Stock20200309A16.9410.76.67.074.13.62
GOOSCanada Goose Holdings Inc.20200309A11.511.4612.4712.92-1-1.46
GOROGold Resource Corporation20200309A54.14282.42228.79230.3953.6252.03
GOSSGossamer Bio, Inc. Common Stock20200309A90.2678.9744.645.1534.3733.82
GOVTiShares U.S. Treasury Bond ETF20200309ETF3.6410.299.839.940.460.35
GPAQGordon Pointe Acquisition Corp. Class A Common Stock20200309A230.0476.7159.1959.1917.5217.52
GPCGenuine Parts Company20200309A20.857.843.353.624.484.22
GPIGroup 1 Automotive, Inc.20200309A83.9719.8610.8511.959.017.91
GPKGraphic Packaging Holding Company20200309A9.8610.955.465.515.55.48
GPLGreat Panther Mining Limited20200309A63.182.9835.1962.9347.7920.04
GPMTGranite Point Mortgage Trust Inc. Common Stock20200309A22.2312.392.813.359.589.05
GPNGlobal Payments, Inc.20200309A20.817.57-2.02-1.219.68.79
GPORGulfport Energy Corp.20200309A48.8345.3531.9633.5113.3911.86
GPREGreen Plains, Inc.20200309A61.2531.31-7.624.138.9427.22
GPRKGEOPARK LIMITED20200309A112.6105.6336.0637.7969.5767.84
GPROGoPro, Inc.20200309A29.7629.9815.2318.8514.7511.13
GPSThe Gap, Inc.20200309A11.249.011.112.087.916.94
GPXGP Strategies Corp.20200309A127.246.2926.4937.3119.88.98
GQREFlexShares Global Quality Real Estate Index Fund20200309ETF47.9739.0936.5842.152.51-3.06
GRAW.R. Grace & Co.20200309A24.938.653.234.445.424.21
GRAFGraf Industrial Corp. Common Stock20200309A61.7247.5441.6141.615.935.93
GRBKGreen Brick Partners, Inc20200309A77.4280.4910.4412.1470.0568.36
GRCThe Gorman-Rupp Company Common Shares20200309A165.233.2520.4420.5812.8112.67
GREKGlobal X MSCI Greece ETF20200309ETF28.9230.4424.6725.835.784.62
GRESIQ ARB Global Resources20200309ETF83.3145.3137.8338.557.486.76
GRIDFirst Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund20200309ETF105.3985.4626.0727.0159.3958.45
GRIFGriffin Industrial Realty, Inc.20200309A655.22463.3845145112.3812.38
GRILMuscle Maker, Inc Common Stock20200309A951.02621.57264.58563.1356.9958.47
GRINGrindrod Shipping Holdings Ltd. Ordinary Shares20200309A1151.06596.88480.98562.3115.934.58
GRMNGarmin Ltd20200309A23.6512.483.584.318.918.17
GRNiPath Series B Carbon Exchange-Traded Notes20200309ETN62.7744.7844.6744.670.120.12
GRNBVanEck Vectors Green Bond ETF20200309ETF23.0718.3619.1419.13-0.78-0.77
GRNQGreenpro Capital Corp. Common Stock20200309A1074.07812.33752.32752.326060
GRNVGreenVision Acquisition Corp Common stock20200309A589.22
GROWUS Global Investors Inc20200309A176.1978.7637.5476.6341.232.14
GRPNGroupon, Inc.Common Stock20200309A77.4565.0133.1634.4431.8530.57
GRTSGritstone Oncology, Inc.20200309A155.78119.5759.88101.1259.6918.45
GRTXGalera Therapeutics, Inc. Common Stock20200309A504.76321.84292.44292.6129.429.23
GRUAB Svensk Ekportkredit (Swedish Export Credit Corporation Linked to the MLCX Grains Index - Total Re20200309ETN212.39399.79-110.37175.31510.15224.48
GRUBGRUBHUB INC.20200309A17.948.644.24.944.443.7
GRWGGROW GENERATION CORP20200309A66.1658.832.2632.4326.5426.37
GSGoldman Sachs Group Inc.20200309A4.854.872.221.942.642.93
GSATGlobalstar, Inc.20200309A149.62245.7665.7472.23180.49174
GSBGlobalSCAPE, Inc.20200309A124.4181.4170.7674.8510.656.55
GSBCGreat Southern Bancorp Inc20200309A144.0147.4637.3238.2710.159.19
GSCGS Connect S&P GSCI Enhanced Commodity Total Return Strategy Index ETN (maturity subject to postpone20200309ETN1405.751921.211921.211921.2100
GSEUGoldman Sachs ActiveBeta Europe Equity ETF20200309ETF119.92179.67181.81181.81-2.15-2.15
GSEWGoldman Sachs Equal Weight U.S. Large Cap Equity ETF20200309ETF50.4672.9525.6536.2147.3136.75
GSHDGoosehead Insurance, Inc. Class A Common Stock20200309A84.1246.4940.1243.266.313.17
GSIEGoldman Sachs ActiveBeta International Equity ETF20200309ETF27.0123.1720.7120.512.462.66
GSITGSI Technology20200309A85.1267.893240.9935.8826.9
GSJYGoldman Sachs ActiveBeta Japan Equity ETF20200309ETF50.5548.25161.94125.57-113.69-77.32
GSKYGreenSky, Inc. Class A Common Stock20200309A47.7435.2813.4510.921.8324.38
GSLGlobal Ship Lease, Inc.20200309A155.28121.85129.24129.98-7.38-8.13
GSLCGoldman Sachs ActiveBeta U.S. Large Cap Equity ETF20200309ETF25.3514.279.38.924.975.35
GSMFerroglobe PLC Ordinary Shares20200309A286.85551.64369.35382.28182.29169.36
GSMGGlory Star New Media Group Holdings Limited Ordinary Share20200309A417.61117.5989.3787.9528.2229.64
GSPBarclays Bank PLC iPath Exchange Traded Notes due 2036 Linked to GSCI Total Return Index20200309ETN217.47521.98592.23283.02-70.25238.96
GSSGolden Star Resources Ltd.20200309A45.2242.2915.9816.6426.3125.65
GSSCGS ActiveBeta U.S. Small Cap Equity ETF20200309ETF106.99148.7843.7648.52105.02100.26
GSSTGoldman Sachs Access Ultra Short Bond ETF20200309ETF10.6613.3813.3813.3800
GSUMGridsum Holding Inc.20200309A519.52425.8356.19366.2169.659.58
GSVGold Standard Ventures Corp.20200309A92.3798.747777.9921.7420.74
GSYInvesco Ultra Short Duration ETF20200309ETF6.913.9113.039.810.874.1
GTGoodyear Tire & Rubber20200309A14.5912.256.413.535.848.72
GTEGran Tierra Energy Inc.20200309A113.53128.79112.16108.4816.6420.33
GTECGreenland Technologies Holding Corporation Ordinary Shares20200309A1142.94550.16-726.28-769.551276.431319.71
GTESGates Industrial Corporation plc20200309A69.1217.995.446.4712.5511.52
GTHXG1 Therapeutics, Inc. Common Stock20200309A72.2413.3218.48.4-5.084.92
GTIMGood Times Restaurants Inc.20200309A1449.94338.39224.1299.73114.2938.66
GTIPGoldman Sachs Access Inflation Protected USD Bond ETF20200309ETF8.677.245.914.111.333.02
GTLSChart Industries, Inc.20200309A44.227.7513.6321.6413.755.74
GTNGray Television, Inc.20200309A38.599.175.934.993.254.19
GTNAGray Television, Inc. Class A20200309A719.67371.5373.79171.64297.74199.88
GTOInvesco Total Return Bond ETF20200309ETF109.2967.6367.367.350.340.28
GTSTriple-S Management Corporation20200309A100.0818.88.739.8610.078.95
GTTGTT Communications, Inc.20200309A81.728.5316.9717.2811.5611.25
GTXGarrett Motion Inc. Common Stock20200309A101.6933.018.0612.9824.9520.04
GTYGetty Realty Corp.20200309A39.3520.08