To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200501A10.237.542.693.354.804.17
ETF_AvgVW ETF Avg20200501ETF3.0424.1922.8923.101.321.12
ETN_AvgVW ETN Avg20200501ETN28.8618.1910.9312.137.266.03
AAgilent Technologies Inc.20200501A5.613.644.014.40-0.38-0.76
AAAlcoa Corporation20200501A13.2324.289.9411.5814.3512.76
AAAUPerth Mint Physical Gold ETF (T20200501ETF6.4615.8919.8620.37-3.97-4.47
AADRAdvisorShares Dorsey Wright ADR20200501ETF102.1891.3591.3591.350.000.00
AALAmerican Airlines Group Inc.20200501A9.417.882.243.415.654.48
AAMCAltisource Asset Mgmt Corp20200501A1174.741090.621080.381069.4710.2421.15
AAMEAtlantic American Corp20200501A429.85433.76407.41407.4126.3626.36
AANAaron's, Inc.20200501A17.3711.124.394.596.736.53
AAOIApplied Optoelectronics, Inc.20200501A20.9519.755.157.3814.6112.39
AAONAaon Inc20200501A36.5915.656.227.249.428.40
AAPADVANCE AUTO PARTS INC20200501A16.048.531.723.086.815.45
AAPLApple Inc.20200501A1.591.450.980.540.470.90
AATAMERICAN ASSETS TRUST, INC.20200501A26.9021.8911.8912.8510.009.04
AAUAlmaden Minerals Ltd.20200501A96.1887.2460.4059.9126.9527.41
AAWWAtlas Air Worldwide Holdings, I20200501A24.4227.483.9113.8723.5713.60
AAXJiShares MSCI All Country Asia e20200501ETF2.112.130.970.651.171.48
AAXNAxon Enterprise, Inc. Common St20200501A19.8414.832.814.2512.0210.58
ABAllianceBernstein Holding, L.P.20200501A31.3423.3812.3613.6311.029.75
ABBVABBVIE INC.20200501A5.119.138.977.890.151.23
ABCAmerisourceBergen Corp.20200501A9.086.041.722.794.323.25
ABCBAmeris Bancorp20200501A27.1236.015.5713.3930.4422.62
ABEOAbeona Therapeutics Inc. Common20200501A46.2945.225.968.7739.2736.46
ABEQAbsolute Core Strategy ETF20200501ETF37.1320.9821.3420.98-0.360.00
ABGAsbury Automotive Group, Inc.20200501A57.7721.8013.0015.418.806.38
ABIOARCA biopharma, Inc.20200501A507.85435.39314.04395.54121.3539.85
ABMABM Industries, Inc.20200501A27.1012.357.513.264.849.09
ABMDAbiomed Inc20200501A23.8616.263.985.8612.2810.40
ABRArbor Realty Trust, Inc.20200501A20.1416.589.157.217.439.37
ABTAbbott Laboratories20200501A2.812.912.001.020.911.89
ABTXAllegiance Bancshares, Inc.20200501A38.3720.289.7410.9510.549.33
ABUSArbutus Biopharma Corporation C20200501A104.19560.20701.36637.17-141.16-74.24
ACAssociated Capital Group, Inc.20200501A268.45161.49115.80129.8945.6931.60
ACAArcosa, Inc. Common Stock20200501A34.4316.9310.4412.936.494.00
ACADAcadia Pharmaceuticals Inc.20200501A18.2312.774.126.988.645.79
ACAMAcamar Partners Acquisition Cor20200501A49.8229.8224.6724.675.145.14
ACBAurora Cannabis Inc. Common Sha20200501A5.8614.100.230.5813.8713.52
ACBIAtlantic Capital Bancshares, In20200501A83.7040.3129.3326.9710.9813.33
ACCAmerican Campus Communities, In20200501A11.899.02-0.340.299.368.73
ACCOAcco Brands Corporation20200501A20.1214.875.137.299.747.59
ACELAccel Entertainment, Inc.20200501A134.3251.4238.9247.0212.504.40
ACERAcer Therapeutics Inc. Common S20200501A275.89297.07110.07110.08187.00187.00
ACESALPS Clean Energy ETF20200501ETF24.0881.5556.3556.1925.1925.35
ACGLArch Capital Group Ltd20200501A7.8914.855.085.229.779.64
ACHCAcadia Healthcare Company, Inc.20200501A18.6416.02-1.121.7616.5014.79
ACHVAchieve Life Sciences, Inc.20200501A166.46159.88118.99128.1341.0532.46
ACIAAcacia Communications, Inc. Com20200501A4.042.311.131.801.180.51
ACIOAptus Collared Income Opportuni20200501ETF61.4039.3440.6738.13-1.321.21
ACIUAC Immune SA20200501A73.4994.9671.6772.1723.2922.79
ACIWACI Worldwide, Inc.20200501A23.7122.178.766.5213.4115.65
ACLSAxcelis Technologies Inc20200501A27.9622.978.6311.4114.3411.57
ACMAecom20200501A11.796.662.873.073.793.58
ACMRACM Research, Inc. Class A Comm20200501A33.9427.787.7812.0519.9915.73
ACNAccenture PLC20200501A5.342.961.091.161.871.80
ACNBACNB Corp20200501A343.84127.1873.3888.0953.7939.08
ACORAcorda Therapeutics, Inc.20200501A27.1129.3911.2913.0118.1016.38
ACREAres Commercial Real Estate Cor20200501A51.4637.529.0614.2028.4623.32
ACRSAclaris Therapeutics, Inc.20200501A101.2198.1869.8671.7228.3126.46
ACRXAcelRx Pharmaceuticals, Inc20200501A72.1067.5215.0726.2952.4541.23
ACSGXtrackers MSCI ACWI ex USA ESG20200501ETF94.10480.69-21.58-21.58502.26502.26
ACSIAmerican Customer Satisfaction20200501ETF18.40464.83399.50399.5965.3365.24
ACSTAcasti Pharma, Inc.20200501A116.4698.9564.3161.5334.6437.42
ACTAdvisorShares Vice ETF20200501ETF88.5656.9514.4014.4642.5542.49
ACTGAcacia Research Corporation20200501A57.7456.8715.4917.6541.3839.22
ACTTAct II Global Acquisition Corp.20200501A120.3363.8551.2155.0012.658.85
ACUAcme United Corporation20200501A301.86193.33167.54169.8925.7923.44
ACWFiShares Edge MSCI Multifactor G20200501ETF54.5026.8426.0426.000.810.84
ACWIiShares MSCI ACWI ETF20200501ETF1.692.832.351.430.491.41
ACWViShares Edge MSCI Min Vol Globa20200501ETF5.242.271.231.631.040.65
ACWXiShares MSCI ACWI ex US ETF20200501ETF2.832.120.150.651.961.47
ACYAeroCentury Corporation20200501A488.39402.32335.81340.9766.5161.36
ADBEAdobe Inc.20200501A5.673.371.882.061.501.32
ADCAgree Realty Corporation20200501A24.169.234.194.995.044.24
ADESAdvanced Emissions Solutions, I20200501A61.3141.1712.2514.7628.9126.41
ADIAnalog Devices, Inc.20200501A6.267.551.343.416.214.15
ADILAdial Pharmaceuticals, Inc20200501A413.43266.67169.25175.5897.4291.09
ADMArcher Daniels Midland Company20200501A5.054.852.43-0.352.425.20
ADMAADMA Biologics, Inc.20200501A35.5430.596.078.7724.5121.79
ADMEAptus Behavioral Momentum ETF20200501ETF25.6520.1519.9220.370.23-0.22
ADMPAdamis Pharmaceuticals Corporat20200501A109.88166.1669.1490.5297.0275.64
ADMSAdamas Pharmaceuticals, Inc.20200501A73.5068.0339.6043.7428.4324.28
ADNTAdient plc Ordinary Shares20200501A23.9615.13-0.051.4115.1813.72
ADPAutomatic Data Processing20200501A6.453.190.240.532.952.66
ADPTAdaptive Biotechnologies Corpor20200501A34.5229.4819.9920.529.498.96
ADREInvesco BLDRS Emerging Markets20200501ETF40.2425.7125.0925.540.620.18
ADROAduro Biotech, Inc.20200501A50.2140.326.7210.3133.6030.01
ADSAlliance Data Systems Corporati20200501A14.139.668.017.231.662.44
ADSKAutodesk Inc20200501A9.055.301.001.754.313.56
ADSWAdvanced Disposal Services, Inc20200501A3.112.871.191.591.671.27
ADTADT Inc.20200501A19.4816.622.363.2914.2613.33
ADTNAdtran Inc20200501A31.7818.825.386.5813.4512.24
ADUSAddus HomeCare Corp.20200501A42.3121.747.178.8314.5712.91
ADVMAdverum Biotechnologies, Inc. C20200501A29.8018.619.636.449.0812.18
ADXSAdvaxis, Inc.20200501A103.6893.0681.6881.7311.3811.33
AEAdams Resources & Energy Inc.20200501A662.76247.17284.10271.63-36.94-24.46
AEEAmeren Corporation20200501A7.833.732.111.681.622.05
AEGNAegion Corp20200501A56.8231.663.355.9428.3125.72
AEHRAehr Test Systems20200501A361.21185.31162.67155.3022.6430.01
AEISAdvanced Energy Industries Inc20200501A34.4718.879.4411.729.437.15
AELAmerican Equity Investment Life20200501A22.3814.728.328.936.405.79
AEMAgnico Eagle Mines Ltd.20200501A9.457.613.083.364.534.25
AEMDAETHLON MEDICAL INC20200501A146.09133.63131.67130.771.962.87
AEOAmerican Eagle Outfitters20200501A13.4112.383.706.328.696.07
AEPAmerican Electric Power Company20200501A4.503.740.851.902.891.84
AERAercap Holdings N.V.20200501A12.6515.245.596.919.648.33
AERIAerie Pharmaceuticals, Inc.20200501A28.5613.811.352.7312.4711.08
AESAES Corporation20200501A8.447.11-1.50-1.888.629.00
AESEAllied Esports Entertainment, I20200501A206.87217.71185.83188.6831.8829.03
AESRAnfield U.S. Equity Sector Rota20200501ETF56.7151.9941.6641.5610.3310.43
AEYADDvantage Technologies Group,20200501A269.20231.5181.9083.05149.61148.45
AEYEAudioEye, Inc. Common Stock20200501A361.13273.78130.74123.33143.04150.45
AEZSAeterna Zentaris, Inc.20200501A226.07125.97103.82103.7322.1522.24
AFCAllied Capital Corporation20200501A62.6930.4818.7921.0511.699.42
AFGAmerican Financial Group, Inc.20200501A20.9316.256.177.2210.079.02
AFHAtlas Financial Holdings, Inc.20200501A572.38506.07579.44583.90-73.37-77.83
AFIArmstrong Flooring, Inc.20200501A162.3683.7767.0367.4716.7416.30
AFIFAnfield Universal Fixed Income20200501ETF45.9440.1740.1340.130.050.05
AFINAmerican Finance Trust, Inc. Cl20200501A58.4546.0314.2817.3131.7528.74
AFKVanEck Vectors Africa Index ETF20200501ETF73.5450.8047.0346.823.783.98
AFLAflac Inc.20200501A4.534.571.852.442.722.14
AFLGFirst Trust Active Factor Large20200501ETF13.845.78-10.74-5.2316.5211.02
AFMCFirst Trust Active Factor Mid C20200501ETF45.94
AFMDAffimed N.V.20200501A50.4558.1915.4822.0042.7936.23
AFSMFirst Trust Active Factor Small20200501ETF77.376.906.906.900.000.00
AFTYPacer CSOP FTSE China A50 ETF20200501ETF40.5328.8016.4016.9312.4011.87
AFYAAfya Limited Class A Common Sha20200501A147.2632.9851.9944.43-19.01-11.46
AGFIRST MAJESTIC SILVER CORP20200501A12.3414.861.923.0712.9411.81
AGBAAGBA Acquisition Limited Ordina20200501A22.790.00
AGCOAGCO Corporation20200501A20.5110.576.466.304.104.26
AGEAgeX Therapeutics, Inc.20200501A33.00106.4416.2016.3790.2490.11
AGENAgenus Inc.20200501A41.8037.732.014.2435.7233.48
AGFSAgroFresh Solutions, Inc. Commo20200501A112.3983.0872.0466.1711.0416.91
AGGiShares Core U.S. Aggregate Bon20200501ETF0.941.230.520.840.710.38
AGGPIQ Enhanced Core Plus Bond U.S.20200501ETF19.336.845.355.351.501.50
AGGYWisdomTree Yield Enhanced U.S.20200501ETF10.549.2811.588.12-2.301.16
AGIAlamos Gold Inc. Class A Common20200501A12.5011.110.522.2710.598.84
AGIOAgios Pharmaceuticals, Inc.20200501A21.7312.432.333.9710.108.46
AGLEAeglea BioTherapeutics, Inc.20200501A130.6088.0858.3059.4229.7828.67
AGMFederal Agricultural Mortgage C20200501A88.4950.2430.0730.7320.1719.50
AGMHAGM Group Holdings Inc. Class A20200501A78.0069.2667.1867.862.081.40
AGNAllergan plc20200501A3.333.683.383.740.30-0.06
AGNCAGNC Investment Corp. Common St20200501A8.298.071.413.636.664.44
AGNDWisdomTree Trust WisdomTree Neg20200501ETF212.860.000.000.000.000.00
AGOAssured Guaranty, LTD20200501A14.967.481.462.026.025.45
AGRAvangrid, Inc.20200501A13.495.801.952.823.852.98
AGROADECOAGRO S.A.20200501A35.9120.634.478.4716.1612.16
AGRXAgile Therapeutics, Inc20200501A43.9735.6113.7615.0021.8520.61
AGSPlayAGS, Inc.20200501A68.8662.4034.4836.9227.9225.49
AGTiShares MSCI Argentina and Glob20200501ETF56.3533.7233.8733.80-0.15-0.08
AGTCApplied Genetic Technologies Co20200501A65.6840.2814.7719.2525.5121.03
AGXArgan, Inc20200501A46.2426.27-24.52-7.0850.7933.35
AGYSAgilysys, Inc.20200501A35.1422.675.447.4517.2315.22
AGZiShares Agency Bond ETF20200501ETF5.923.713.463.200.260.52
AGZDWisdomTree Trust WisdomTree Int20200501ETF245.9998.6198.6798.67-0.06-0.06
AHCA.H. Belo Corporation20200501A123.7380.6751.8652.5628.8128.11
AHCOAdaptHealth Corp. Class A Commo20200501A263.84164.62129.29135.2935.3329.33
AHHArmada Hoffler Properties, Inc.20200501A30.0917.896.768.7011.139.19
AHPIAllied Healthcare Products20200501A112.6579.9147.4747.2632.4432.65
AHTAshford Hospitality Trust, Inc.20200501A80.34103.6778.3780.1625.2923.51
AIArlington Asset Investment Corp20200501A58.6091.5467.8538.9123.6952.63
AIAiShares Asia 50 ETF20200501ETF20.3111.277.799.003.482.27
AIEQAI Powered Equity ETF20200501ETF48.5467.0450.3256.7516.7210.28
AIGAmerican International Group, I20200501A5.656.072.503.293.582.79
AIHSSenmiao Technology Limited Comm20200501A231.74145.10108.86114.1936.2430.91
AIIQAI Powered International Equity20200501ETF65.3128.0131.8131.05-3.80-3.04
AIKIAIkido Pharma Inc. Common Stock20200501A68.6677.2039.5648.0937.6529.11
AIMAIM ImmunoTech Inc.20200501A57.3147.6835.2439.2612.448.42
AIMTAimmune Therapeutics, Inc.20200501A21.3916.379.269.657.116.72
AINAlbany International Corp Class20200501A41.5616.102.786.2613.329.84
AINCAshford Inc.20200501A528.87346.61309.09302.7537.5243.86
AINVApollo Investment Corporation20200501A27.5119.444.745.9414.7013.50
AIQGlobal X Future Analytics Tech20200501ETF70.6424.6612.4712.6212.1912.04
AIRAAR Corp.20200501A33.9823.307.417.8715.8915.43
AIRGAirgain, Inc. Common Stock20200501A117.7980.5656.5762.7323.9917.83
AIRIAir Industries Group20200501A135.38144.55152.44145.84-7.89-1.29
AIRRFirst Trust RBA American Indust20200501ETF26.6518.6417.0310.881.617.76
AIRTAir T Inc20200501A1102.66225.15220.10220.105.055.05
AITApplied Industrial Technologies20200501A31.5412.418.409.014.013.40
AIVApartment Investment and Manage20200501A15.787.713.463.544.254.17
AIZAssurant, Inc.20200501A12.975.271.651.453.613.82
AJGArthur J. Gallagher & Co.20200501A15.3917.2710.6710.596.616.68
AJRDAerojet Rocketdyne Holdings, In20200501A23.8710.084.973.525.116.56
AJXGreat Ajax Corp.20200501A50.1226.185.835.6320.3620.55
AKAMAkamai Technologies Inc20200501A7.184.331.500.922.833.41
AKBAAkebia Therapeutics, Inc.20200501A20.9917.475.676.5311.8010.95
AKCAAkcea Therapeutics, Inc. Common20200501A55.8128.3510.6313.8517.7614.53
AKERAkers Biosciences Inc20200501A99.7758.8939.7841.3119.1117.57
AKGAsanko Gold Inc.20200501A97.0495.7571.8772.0323.8723.72
AKRAcadia Realty Trust20200501A20.989.561.261.938.307.63
AKROAkero Therapeutics, Inc. Common20200501A118.88139.9150.0056.2589.9183.66
AKRXAkorn, Inc.20200501A46.2362.8732.8344.5230.0618.37
AKTSAKOUSTIS TECHNOLOGIES, INC.20200501A26.7919.14-1.94-1.0621.0920.16
ALAir Lease Corporation20200501A19.2312.7710.2810.372.482.40
ALACAlberton Acquisition Corporatio20200501A84.8882.68-5.92-5.9288.6088.60
ALBAlbemarle Corporation20200501A11.175.861.442.294.413.57
ALBOAlbireo Pharma, Inc. Common Sto20200501A176.6299.9665.9472.1434.0227.81
ALCAlcon Inc. Ordinary Shares20200501A15.136.573.804.232.782.34
ALCOAlico Inc20200501A636.83110.2777.3678.0532.9032.22
ALDXAldeyra Therapeutics, Inc.20200501A93.0673.4017.0222.4756.3850.93
ALEALLETE, Inc.20200501A20.2912.402.785.309.627.09
ALECAlector, Inc. Common Stock20200501A44.0928.334.6120.1623.728.18
ALEXAlexander & Baldwin, Inc.20200501A51.5121.089.2711.3411.819.74
ALFAAlphaClone Alternative Alpha ET20200501ETF50.2546.2849.0642.19-2.784.09
ALGAlamo Group, Inc.20200501A101.0641.2515.9921.0025.3320.33
ALGNAlign Technology Inc20200501A19.7810.134.144.306.005.83
ALGTAllegiant Travel Company20200501A47.1632.5421.1522.7511.389.79
ALIMAlimera Sciences, Inc.20200501A293.60151.0678.3391.1272.7359.94
ALJJALJ Regional Holdings, Inc. Com20200501A496.37473.93267.85284.34206.08189.59
ALKAlaska Air Group, Inc.20200501A12.388.4411.035.49-2.592.94
ALKSAlkermes Inc. plc20200501A10.7613.23-1.46-1.5814.7314.81
ALLThe Allstate Corporation20200501A6.896.842.582.624.264.22
ALLEAllegion Public Limited Company20200501A14.245.992.662.823.323.16
ALLKAllakos Inc.20200501A76.9032.0120.1522.0511.879.96
ALLOAllogene Therapeutics, Inc. Com20200501A53.7829.8717.5516.6412.3113.23
ALLTAllot Ltd. Ordinary Shares20200501A49.7129.39-2.180.0231.5729.37
ALLYAlly Financial Inc.20200501A7.157.81-1.272.799.095.02
ALNAAllena Pharmaceuticals, Inc. Co20200501A187.58109.8040.6539.1069.1570.70
ALNYAlnylam Pharmaceuticals, Inc.20200501A29.4716.706.628.7910.077.91
ALOTAstroNova, Inc. Common Stock20200501A356.00184.62128.36142.8256.2641.80
ALPNAlpine Immune Sciences, Inc. Co20200501A206.25230.64158.54202.8572.0927.79
ALRMAlarm.com Holdings, Inc.20200501A26.4611.943.964.107.997.85
ALRNAileron Therapeutics, Inc. Comm20200501A191.08133.30104.69106.3628.6126.94
ALRSAlerus Financial Corporation Co20200501A365.61159.48147.14146.4412.3413.04
ALSKAlaska Communications Systems20200501A60.0742.6812.3012.6630.3930.03
ALSNALLISON TRANSMISSION HOLDINGS,20200501A12.825.422.803.382.622.04
ALTAltimmune, Inc. Common Stock20200501A43.3030.3710.8212.2519.5518.12
ALTGAlta Equipment Group Inc.20200501A99.7392.6847.9578.3744.7314.31
ALTMAltus Midstream Company Class A20200501A145.86111.3216.3842.5194.9568.81
ALTRAltair Engineering Inc. Class A20200501A34.8219.871.771.6918.1018.18
ALTSProShares Morningstar Alternati20200501ETF69.1158.1651.7641.456.4016.71
ALTYGlobal X SuperDividend Alternat20200501ETF67.5693.9084.4388.379.475.53
ALUSAlussa Energy Acquisition Corp.20200501A60.6621.6317.5417.544.094.09
ALVAutoliv, Inc.20200501A19.047.994.224.473.773.52
ALXNAlexion Pharmaceuticals Inc20200501A8.676.713.453.673.263.04
ALYAAlithya Group inc. Class A Subo20200501A553.64378.87373.88373.874.995.00
AMAntero Midstream Corporation Co20200501A21.6926.6914.5919.9612.106.73
AMAGAMAG Pharmaceuticals, Inc.20200501A31.8820.529.9410.1010.5810.41
AMALAmalgamated Bank Class A Common20200501A222.0578.2958.1460.8220.1517.47
AMATApplied Materials Inc20200501A3.003.28-0.98-0.094.263.38
AMBAAmbarella, Inc. Ordinary Shares20200501A28.0822.428.3010.0514.1212.37
AMBCAmbac Financial Group, Inc.20200501A36.4314.728.839.725.905.00
AMCAMC ENTERTAINMENT HOLDINGS, INC20200501A26.6344.153.967.2440.1936.92
AMCAiShares Russell 1000 Pure U.S.20200501ETF29.83
AMCIAMCI Acquisition Corp. Class A20200501A24.9411.0211.0211.020.000.00
AMCRAmcor plc Ordinary Shares20200501A11.9914.241.782.7812.4611.52
AMCXAMC Networks Inc. Class A20200501A24.2617.724.184.5513.5313.19
AMDAdvanced Micro Devices20200501A2.071.861.120.450.731.41
AMEAmetek, Inc.20200501A7.253.980.420.433.563.55
AMEDAmedisys Inc20200501A46.1425.0014.0216.2810.998.73
AMEHApollo Medical Holdings, Inc. C20200501A134.1644.809.5012.2835.2932.52
AMGAffiliated Managers Group20200501A27.2414.338.678.625.665.71
AMGNAmgen Inc20200501A8.555.101.712.253.392.84
AMHAMERICAN HOMES 4 RENT20200501A6.736.932.622.904.304.03
AMHCAmplitude Healthcare Acquisitio20200501A92.4620.50-102.83-102.83123.33123.33
AMJJP Morgan Alerian MLP Index ETN20200501ETN8.719.944.924.795.045.16
AMKAssetMark Financial Holdings, I20200501A178.5072.4641.3853.0431.0819.42
AMKRAmkor Technology Inc20200501A11.6812.13-0.66-0.2912.7812.44
AMLPAlerian MLP ETF20200501ETF20.3716.598.9010.377.686.22
AMNAMN Healthcare Services20200501A20.8910.314.215.156.105.18
AMNBAmerican National Bankshares In20200501A500.32140.2087.1591.3453.0548.86
AMOMQraft AI-Enhanced US Large Cap20200501ETF37.1630.4327.8031.752.63-1.33
AMOTAllied Motion Technologies Inc20200501A71.1039.8824.6626.1815.2113.70
AMPAmeriprise Financial, Inc.20200501A19.1410.674.805.085.875.59
AMPEAmpio Pharmaceuticals, Inc20200501A95.45158.16133.20141.7224.9616.44
AMPHAmphastar Pharmaceuticals, Inc.20200501A27.3622.6216.3116.916.325.71
AMPYAmplify Energy Corp.20200501A111.17145.6160.5068.3885.1177.23
AMRBAmerican River Bankshares20200501A697.29389.67232.3078.93157.36310.74
AMRCAmeresco, Inc.20200501A33.9518.9213.6715.755.243.17
AMRHAmeri Holdings, Inc. Common Sto20200501A502.66335.17287.70289.2747.4745.90
AMRKA-Mark Precious Metals, Inc.20200501A375.38210.79156.50152.9354.3057.86
AMRSAmyris Inc.20200501A39.9131.6212.6213.2419.0118.38
AMRXAmneal Pharmaceuticals, Inc. Cl20200501A30.9233.8315.9119.6917.9514.16
AMSAmerican Shared Hospital Servic20200501A713.43196.62170.50170.5026.1126.11
AMSCAmerican Superconductor Corp20200501A54.6236.0610.3812.6725.6823.39
AMSFAMERISAFE, Inc.20200501A38.4623.9311.5213.3212.4110.61
AMSWAAmerican Software, Inc.20200501A45.3043.986.208.9337.7935.05
AMTAmerican Tower Corporation20200501A7.894.170.230.803.943.37
AMTBAmerant Bancorp Inc. Class A Co20200501A347.65150.6396.3790.4754.2660.16
AMTBBAmerant Bancorp Inc. Class B Co20200501A746.23235.81-142.39-116.33378.20352.15
AMTDTD Ameritrade Holding Corp20200501A3.114.122.022.262.111.87
AMTXAemetis, Inc.20200501A130.71109.8120.4153.6289.4656.35
AMUETRACS Alerian MLP Index ETN20200501ETN39.7150.0842.1937.017.8913.07
AMUBETRACS Alerian MLP Index ETN Se20200501ETN32.5251.7657.4057.76-5.64-6.00
AMWDAmerican Woodmark Corp20200501A47.6227.403.528.1823.8819.22
AMZAInfraCap MLP ETF20200501ETF58.2042.5531.1432.6911.419.86
AMZNAmazon.Com Inc20200501A8.245.121.881.802.743.18
ANAutoNation, Inc.20200501A19.429.053.964.685.104.38
ANABAnaptysBio, Inc. Common Stock20200501A27.7815.906.045.889.8610.02
ANATAmerican National Insurance20200501A148.7666.0432.6432.9833.4033.06
ANDAAndina Acquisition Corp. III Or20200501A19.6519.6619.6619.660.000.00
ANDEAndersons Inc/The20200501A38.4831.536.536.6525.0024.88
ANETArista Networks20200501A11.396.171.761.974.414.20
ANFAbercrombie & Fitch Co.20200501A15.1715.744.325.2511.4310.50
ANGIANGI Homeservices Inc. Class A20200501A15.6320.407.328.2813.1312.19
ANGLVanEck Vectors Fallen Angel Hig20200501ETF20.8914.3813.7414.240.640.14
ANGOAngioDynamics, Inc.20200501A34.7628.639.9711.3618.6817.30
ANHAnworth Mortgage Asset Corporat20200501A64.8561.1732.9137.4728.2623.71
ANIKAnika Therapeutics Inc20200501A67.4933.569.4615.5924.1017.96
ANIPANI Pharmaceuticals, Inc.20200501A74.0635.9020.1522.4715.7513.42
ANIXAnixa Biosciences, Inc.20200501A126.72285.45238.09239.0047.3646.45
ANSSAnsys Inc20200501A19.9211.225.115.966.125.27
ANTMANTHEM, INC.20200501A11.705.661.582.094.083.57
ANVSAnnovis Bio, Inc.20200501A278.31865.73837.68837.7128.0428.02
ANYSphere 3D Corp. Common Shares20200501A368.23490.70466.45466.4524.2424.24
AOAiShares Core Aggressive Allocat20200501ETF19.0112.2910.7311.021.561.27
AOBCAmerican Outdoor Brands Corpora20200501A21.5218.992.373.6916.6215.30
AOKiShares Core Moderate Allocatio20200501ETF11.518.047.317.280.730.76
AOMiShares Core Moderate Allocatio20200501ETF13.248.187.886.080.302.10
AONAon plc Class A20200501A12.606.873.522.683.354.19
AORiShares Core Growth Allocation20200501ETF12.635.584.914.820.670.76
AOSA.O. Smith Corporation20200501A7.625.642.672.922.972.71
AOSLAlpha and Omega Semiconductor L20200501A63.2638.5715.9215.1222.6523.46
APAmpco-Pittsburgh Corp.20200501A83.9567.65-58.96-72.70126.61140.35
APAApache Corporation20200501A9.169.281.712.187.587.11
APAMARTISAN PARTNERS ASSET MANAGEME20200501A16.2713.367.768.525.604.85
APDAir Products & Chemicals, Inc.20200501A10.076.996.582.370.414.62
APDNApplied DNA Sciences, Inc.20200501A70.7551.7021.9618.6729.7433.03
APEIAmerican Public Education, Inc.20200501A220.2445.9317.9222.9828.0222.95
APENApollo Endosurgery, Inc.20200501A590.93554.68541.20545.8213.488.86
APEXApex Global Brands Inc. Common20200501A262.17242.40143.30162.4099.1080.00
APHAmphenol Corporation20200501A8.096.582.653.333.933.25
APHAAphria Inc. Common Shares20200501A29.4826.8514.1815.7312.6811.14
APLEApple Hospitality REIT, Inc.20200501A12.9910.54-4.692.7615.237.80
APLSApellis Pharmaceuticals, Inc. C20200501A31.2418.306.517.5411.7910.77
APLTApplied Therapeutics, Inc. Comm20200501A144.2991.9575.2075.8416.7516.11
APMAptorum Group Limited Class A O20200501A344.48350.04314.66319.5635.3830.48
APOApollo Global Management, Inc.20200501A21.7520.601.5910.4019.0110.20
APOGApogee Enterprises Inc20200501A30.2934.058.4821.4525.5712.60
APPFAppFolio, Inc. Class A20200501A45.3528.0214.7015.8613.3312.16
APPNAppian Corporation Class A Comm20200501A20.8114.675.883.668.7911.01
APPSDigital Turbine, Inc.20200501A20.2623.90-2.746.0726.6417.83
APREAprea Therapeutics, Inc. Common20200501A212.78134.1754.1962.8579.9771.31
APRNBlue Apron Holdings, Inc. Class20200501A19.0820.787.497.1213.3013.68
APTAlpha Pro Tech, Ltd.20200501A31.8236.5324.4524.3612.0812.17
APTOAptose Biosciences, Inc.20200501A27.5517.624.695.4812.9412.14
APTSPreferred Apartment Communities20200501A32.7622.7513.8913.498.879.29
APTVAptiv PLC20200501A12.8911.482.391.019.0910.47
APTXAptinyx Inc. Common Stock20200501A121.6161.4838.0337.5423.4523.94
APVOAptevo Therapeutics Inc20200501A137.4187.7246.9657.8340.7629.89
APWCAsia Pacific Wire & Cable Corp20200501A201.6686.9886.9886.980.000.00
APXTApex Technology Acquisition Cor20200501A264.38122.5391.8791.8730.6630.66
APYApergy Corporation Common Stock20200501A20.7312.862.844.0710.038.79
APYXApyx Medical Corporation Common20200501A86.03132.952.6411.30130.31121.65
AQBAquaBounty Technologies, Inc.20200501A107.29222.38185.76195.9836.6226.40
AQMSAqua Metals, Inc. Common Stock20200501A104.56253.95213.68215.3140.2838.65
AQNAlgonquin Power & Utilities Cor20200501A9.1010.234.314.955.925.28
AQSTAquestive Therapeutics, Inc. Co20200501A74.2693.2832.7472.4460.5420.84
AQUAEvoqua Water Technologies Corp.20200501A22.0515.911.653.4614.2612.45
ARANTERO RESOURCES CORPORATION20200501A35.5935.2911.3814.6923.9220.61
ARAAmerican Renal Associates Holdi20200501A73.3636.121.659.1334.4727.00
ARAVAravive, Inc. Common Stock20200501A81.6040.526.105.5234.4235.00
ARAYAccuray Incorporated20200501A49.6535.8321.3322.3614.4913.42
ARCARC Document Solutions, Inc.20200501A247.01202.76204.48204.27-1.72-1.51
ARCBArcBest Corporation20200501A41.2456.109.2710.7646.8345.34
ARCCAres Capital Corporation20200501A9.5013.853.262.9810.6010.87
ARCEArco Platform Limited Class A C20200501A75.4232.9918.7122.7414.2810.25
ARCHArch Coal, Inc.20200501A31.9013.784.065.729.728.06
ARCMArrow Reserve Capital Managemen20200501ETF87.9577.4777.4777.470.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200501A37.3128.4122.077.076.3421.37
ARCTArcturus Therapeutics Holdings20200501A57.6135.2119.2420.4715.9714.74
ARDArdagh Group S.A. Class A Commo20200501A57.1446.4211.2512.3235.1734.10
ARDSAridis Pharmaceuticals Inc. Com20200501A865.501728.91619.05619.051109.861109.86
ARDXArdelyx, Inc.20200501A27.3126.66-1.075.8027.7320.86
AREAlexandria Real Estate Equities20200501A17.268.9411.9712.31-3.03-3.38
ARECAMERICAN RESOURCES CORP20200501A517.74399.71350.81350.8148.9148.91
ARESAres Management Corporation Cla20200501A17.377.934.424.213.513.73
ARGOArgo Group International Holdin20200501A40.9315.485.225.1410.2610.34
ARGTGlobal X MSCI Argentina ETF20200501ETF98.1430.2415.0614.9715.1915.28
ARIAPOLLO COMMERCIAL REAL ESTATE F20200501A18.0713.222.163.0311.0610.20
ARKFARK Fintech Innovation ETF20200501ETF14.8918.5614.9318.653.64-0.08
ARKGARK Genomic Revolution ETF20200501ETF24.8227.959.3013.3118.6514.64
ARKKARK Innovation ETF20200501ETF18.5311.899.479.262.432.67
ARKQARK Autonomous Technology & Rob20200501ETF40.8335.1226.9033.908.221.23
ARKRArk Restaurants Corp20200501A600.68753.25741.01741.0112.2412.24
ARKWARK Next Generation Internet ET20200501ETF13.7317.697.929.229.778.47
ARLAmerican Realty Investors, Inc.20200501A530.20381.86372.03372.569.839.30
ARLOArlo Technologies, Inc.20200501A42.2673.3620.6524.7752.7148.60
ARLPAlliance Resource Partners LP20200501A51.0437.1015.7616.8321.3420.27
ARMKARAMARK20200501A14.8510.485.195.895.344.60
ARMPArmata Pharmaceuticals, Inc. Co20200501A598.95589.00309.73515.21279.2773.79
ARMRArmor US Equity Index ETF20200501ETF28.4275.101.471.4773.6273.62
ARNAArena Pharmaceuticals Inc20200501A26.4025.948.739.7517.2116.19
ARNCArconic Corporation20200501A19.8417.14-0.772.2617.9214.89
AROCArchrock Inc20200501A23.5720.9110.2812.3710.638.55
ARPOAerpio Pharmaceuticals, Inc. Co20200501A174.67114.3978.4281.3435.9633.05
ARQTArcutis Biotherapeutics, Inc. C20200501A173.4973.8155.2356.0418.5817.77
ARRARMOUR Residential REIT, Inc.20200501A19.6122.741.772.4520.9620.29
ARTLArtelo Biosciences, Inc. Common20200501A354.78289.70276.38281.0013.328.71
ARTNAArtesian Resources Corp20200501A74.4741.6515.8816.7525.7724.89
ARTWArts-Way Manufacturing Co Inc20200501A394.49212.19201.33201.3310.8610.86
ARVNArvinas, Inc20200501A89.1134.4419.3923.2415.0511.20
ARWArrow Electronics, Inc.20200501A18.468.76-5.02-3.9113.7812.67
ARWRArrowhead Research Corporation20200501A19.5417.684.064.7213.6212.96
ARYAARYA Sciences Acquisiton Corp.20200501A93.4690.1790.1790.170.000.00
ASBAssociated Banc-Corp20200501A8.086.82-0.751.147.575.68
ASCARDMORE SHIPPING CORPORATION20200501A28.4517.0447.7446.93-30.69-29.88
ASEAGlobal X FTSE Southeast Asia ET20200501ETF142.84246.86225.70225.7021.1621.16
ASETFlexShares Real Assets Allocati20200501ETF23.50
ASFIAsta Funding Inc20200501A111.6338.1415.9816.0922.1722.06
ASGNASGN Incorporated20200501A22.2316.266.369.479.906.80
ASHAshland Global Holdings Inc.20200501A16.897.641.471.836.175.80
ASHRXtrackers Harvest CSI 300 China20200501ETF3.822.991.271.431.721.56
ASHSXtrackers Harvest CSI 500 China20200501ETF27.0316.8114.7414.642.072.17
ASHXXtrackers MSCI China A Inclusio20200501ETF125.92
ASIXAdvanSix Inc.20200501A52.8739.6218.7623.9220.8615.70
ASMAvino Silver & Gold Mines Ltd.20200501A159.66138.5385.9887.9452.5550.58
ASMBAssembly Biosciences, Inc20200501A54.0526.8211.8814.5314.9412.28
ASNAAscena Retail Group, Inc.20200501A94.0991.5040.8849.7350.6341.78
ASPNAspen Aerogels, Inc.20200501A129.8584.0647.5253.9636.5430.10
ASPSAltisource Portfolio Solutions20200501A94.25102.769.8410.3092.9292.46
ASPUASPEN GROUP, INC.20200501A54.3742.95-5.81-1.9448.7644.88
ASRTAssertio Therapeutics, Inc. Com20200501A94.7479.0765.6466.5813.4312.50
ASRVAmeriServ Financial Inc20200501A381.86259.6453.1057.82206.54201.82
ASTCAstrotech Corporation (DE) Comm20200501A97.5780.0261.6359.9918.3820.02
ASTEAstec Industries Inc20200501A52.6025.607.4313.9918.1711.61
ASURAsure Software, Inc20200501A74.6776.24109.61148.33-33.36-72.09
ASYSAmtech Systems Inc20200501A90.9035.2612.9412.1722.3223.09
ATAtlantic Power Corporation20200501A52.5946.4616.1525.2030.3021.26
ATCOAtlas Corp.20200501A45.1556.3445.0543.1611.2913.18
ATCXAtlas Technical Consultants, In20200501A423.53286.41286.41286.410.000.00
ATECAlphatec Holdings, Inc.20200501A50.7668.8877.4837.67-8.6031.30
ATENA10 NETWORKS INC20200501A28.0923.9610.4612.7213.5011.24
ATESTCTest Symbol Class C20200501A29.0715.3615.1715.170.190.19
ATESTGTEST SYMBOL20200501A27.6215.6115.5515.600.060.01
ATEXAnterix Inc. Common Stock20200501A57.5557.1525.3930.4631.7526.69
ATGEAdtalem Global Education Inc. C20200501A26.588.866.145.942.722.92
ATHAthene Holding Ltd. Class A Com20200501A12.469.113.055.536.063.59
ATHXAthersys, Inc. Common Stock20200501A44.3239.139.2610.7529.8728.38
ATIAllegheny Technologies20200501A15.9220.9612.3414.538.626.43
ATIFATIF Holdings Limited Ordinary20200501A231.69144.1882.78109.5061.4034.68
ATKRAtkore International Group Inc.20200501A26.5015.4511.0711.774.383.68
ATLCAtlanticus Holdings Corporation20200501A620.83289.03224.46240.8364.5748.20
ATLOAMES National Corp20200501A169.3179.5945.7758.7133.8220.88
ATMPiPath Select MLP ETN20200501ETF26.5929.1023.6322.625.476.48
ATNIATN International, Inc20200501A119.8825.8019.2817.466.528.34
ATNMActinium Pharmaceuticals, Inc20200501A37.1059.5051.1247.428.3912.08
ATNXAthenex, Inc. Common Stock20200501A32.8822.366.437.7415.9314.63
ATOAtmos Energy Corporation20200501A10.816.233.603.582.632.65
ATOMAtomera Incorporated Common Sto20200501A93.30108.4748.9553.9659.5354.52
ATOSAtossa Therapeutics, Inc. Commo20200501A112.7377.1918.9323.6158.2653.59
ATRAptarGroup, Inc.20200501A28.1612.364.374.677.997.68
ATRAAtara Biotherapeutics, Inc20200501A35.0534.83-0.583.8535.4130.99
ATRCAtriCure, Inc.20200501A25.2515.435.386.9410.058.49
ATROAstronics Corp20200501A49.5150.1018.6219.0131.4831.09
ATRSAntares Pharma, Inc.20200501A32.7934.229.1316.0925.0918.17
ATSGAir Transport Services Group, I20200501A25.2026.245.776.1620.4720.08
ATTOAtento S.A.20200501A181.60199.54187.12188.8012.4210.74
ATUSAltice USA, Inc. Class A Common20200501A8.4510.685.446.235.244.46
ATVIActivision Blizzard Inc.20200501A2.952.28-0.470.202.752.08
ATXIAvenue Therapeutics, Inc. Commo20200501A154.33149.8595.2697.9354.5951.92
AUBAtlantic Union Bankshares Corpo20200501A28.1810.341.942.668.407.68
AUBNAuburn National Bancorporation20200501A761.01350.32324.68324.6825.6425.64
AUDCAudioCodes Ltd20200501A20.6213.985.289.078.704.90
AUGAuryn Resources Inc. Common Sha20200501A118.4480.9121.1431.1159.7749.80
AUMNGolden Minerals Company20200501A91.76105.4195.5693.679.8611.75
AUPHAurinia Pharmaceuticals Inc20200501A15.3512.770.502.4912.2710.29
AUSFGlobal X Adaptive U.S. Factor E20200501ETF43.0738.5538.1138.110.440.44
AUTOAutoWeb, Inc. Common Stock20200501A298.66267.02184.33131.8282.70135.21
AUYYamana Gold, Inc.20200501A20.8421.115.416.1415.7014.97
AVAAvista Corporation20200501A18.578.412.081.776.336.64
AVAVAeroVironment, Inc.20200501A29.4118.427.839.1510.599.27
AVBAvalonBay Communities, Inc.20200501A12.336.532.543.783.992.75
AVCOAvalon GloboCare Corp. Common S20200501A101.4091.4062.6665.9928.7425.41
AVCTAmerican Virtual Cloud Technolo20200501A140.82165.78144.14146.1821.6419.59
AVDAmerican Vanguard Corporation20200501A44.7935.4818.7619.5416.7215.94
AVDEAvantis International Equity ET20200501ETF26.2715.5214.3815.381.140.14
AVDVAvantis International Small Cap20200501ETF25.7111.5610.1510.301.411.27
AVEMAvantis Emerging Markets Equity20200501ETF23.6513.7511.3911.552.362.20
AVEOAVEO Pharmaceuticals, Inc.20200501A76.5766.9846.0048.1820.9818.80
AVGOBroadcom Inc. Common Stock20200501A8.067.421.311.986.115.43
AVGRAvinger, Inc. Common Stock20200501A94.6282.5761.7463.7920.8318.78
AVIDAvid Technology Inc20200501A26.7336.4511.9516.6924.4919.78
AVLRAvalara, Inc.20200501A31.5515.557.4610.808.084.74
AVNSAvanos Medical, Inc.20200501A31.1113.176.387.166.796.02
AVNWAviat Networks, Inc.20200501A490.70154.1537.87130.00116.2824.15
AVROAVROBIO, Inc. Common Stock20200501A81.7835.6911.0815.2224.6120.47
AVTAvnet, Inc.20200501A10.8710.10-3.48-3.3913.5813.49
AVTRAvantor, Inc.20200501A14.079.940.983.368.966.59
AVUSAvantis U.S. Equity ETF20200501ETF15.2412.048.778.993.273.05
AVUVAvantis U.S. Small Cap Value ET20200501ETF32.8138.8235.2937.563.531.26
AVXLAnavex Life Sciences20200501A51.5733.892.386.1231.5127.77
AVYAvery Dennison Corp.20200501A19.077.482.045.025.442.46
AVYAAvaya Holdings Corp. Common Sto20200501A20.8222.8711.8311.4111.1111.46
AWAYETFMG Travel Tech ETF20200501ETF107.13243.64233.96241.489.682.16
AWIArmstrong World Industries, Inc20200501A17.596.672.783.213.893.46
AWKAmerican Water Works Company, I20200501A11.615.912.863.233.052.68
AWRAmerican States Water Company20200501A21.4511.911.251.8510.6710.07
AWREAware Inc20200501A490.53345.99277.09277.0968.9068.90
AWTMAware Ultra-Short Duration Enha20200501ETF13.184.134.134.130.000.00
AWXAvalon Holdings Corp.20200501A172.3373.53-5.07-5.0778.5978.59
AXAxos Financial, Inc. Common Sto20200501A37.7824.3522.3921.301.963.06
AXASAbraxas Petroleum Corporation20200501A32.0049.9234.2434.9215.6915.09
AXDXAccelerate Diagnostics, Inc.20200501A42.1031.535.116.1726.4325.37
AXEAnixter International Inc20200501A8.854.972.382.872.592.09
AXGNAxogen, Inc. Common Stock20200501A42.2439.71-0.492.0140.2037.70
AXGTAxovant Gene Therapies Ltd. Com20200501A161.11126.6754.1761.6872.5064.99
AXJLWisdomTree Asia-Pacific ex-Japa20200501ETF56.1945.6146.6946.69-1.08-1.08
AXLAmerican Axle & Manufacturing H20200501A25.4123.357.037.2016.3216.15
AXLAAxcella Health Inc. Common Stoc20200501A94.9162.555.763.3556.7959.19
AXNXAxonics Modulation Technologies20200501A48.6150.1312.4418.6637.7031.47
AXPAmerican Express Company20200501A4.904.620.200.094.424.53
AXRAMREP Corporation20200501A653.81321.63104.55115.65217.08205.98
AXSAxis Capital Holders Limited20200501A16.047.041.691.835.355.20
AXSMAxsome Therapeutics, Inc20200501A31.9319.037.269.2411.779.79
AXTAAxalta Coating Systems Ltd.20200501A11.455.351.551.783.803.57
AXTIAXT Inc20200501A36.8237.1710.3711.3926.8125.84
AXUAlexco Resource Corp.20200501A67.4456.2024.1325.6132.0730.59
AYAtlantica Yield plc20200501A17.9511.604.734.806.876.80
AYIAcuity Brands, Inc.20200501A19.6510.484.154.476.326.01
AYTUAytu BioScience, Inc. Common St20200501A63.9967.9552.0146.7315.9421.21
AYXAlteryx, Inc.20200501A15.7814.004.725.559.298.46
AZOAutoZone, Inc.20200501A29.5112.864.666.377.355.61
AZPNAspen Technology Inc20200501A19.1912.055.636.446.425.61
AZREAzure Power Global Limited20200501A446.73350.81323.67324.1927.1426.61
AZRXAzurRx BioPharma, Inc. Common S20200501A258.07177.72157.52154.8720.2022.85
AZZAZZ Inc.20200501A42.1920.957.818.0113.1412.94
BBarnes Group Inc.20200501A31.2513.373.455.419.927.96
BABoeing Company20200501A4.803.750.061.453.692.30
BABInvesco Taxable Municipal Bond20200501ETF15.3126.0725.7225.980.350.10
BACBank of America Corporation20200501A4.345.694.003.901.701.80
BAHBooz Allen Hamilton Holding Cor20200501A8.979.378.856.940.522.43
BALiPath Series B Bloomberg Cotton20200501ETN180.2960.35101.8263.37-41.47-3.02
BAMBrookfield Asset Management Inc20200501A4.906.675.866.760.81-0.09
BANCBanc of California, Inc.20200501A33.2422.80-1.040.5623.8422.24
BANDBandwidth Inc. Class A Common S20200501A42.8219.955.4811.7314.478.22
BANFBancfirst Corp20200501A77.8226.9114.4814.5412.4312.37
BANRBanner Corp.20200501A32.8516.6412.2710.894.375.75
BANXStoneCastle Financial Corporati20200501A321.37154.91121.57121.5733.3433.34
BAPCredicorp LTD20200501A24.779.680.621.229.068.46
BAPRInnovator S&P 500 Buffer ETF -20200501ETF64.5139.2039.6039.55-0.40-0.35
BASIBioanalytical Systems Inc20200501A267.14139.8787.2688.2352.6151.63
BATLBattalion Oil Corporation20200501A402.36280.25237.66247.2242.5933.03
BATRALiberty Media Corporation Serie20200501A35.0420.659.459.0711.2011.57
BATTAmplify Advanced Battery Metals20200501ETF30.0526.3025.3827.470.92-1.16
BAUGInnovator S&P 500 Buffer ETF -20200501ETF77.4083.7082.8581.990.851.70
BAXBaxter International Inc.20200501A5.695.022.002.333.022.69
BBBlackBerry Limited20200501A24.7323.053.664.1919.3918.87
BBAXJPMorgan BetaBuilders Developed20200501ETF19.3716.6115.2814.951.321.65
BBBYBed Bath & Beyond Inc20200501A17.5124.7814.7810.8710.0013.92
BBCVirtus LifeSci Biotech Clinical20200501ETF87.91122.6010.6618.49111.94104.11
BBCAJPMorgan BetaBuilders Canada ET20200501ETF15.2410.869.559.791.301.06
BBCPConcrete Pumping Holdings, Inc.20200501A53.6255.7336.8139.8918.9215.84
BBDCBarings BDC, Inc.20200501A89.4386.8932.5434.8054.3552.09
BBEUJPMorgan BetaBuilders Europe ET20200501ETF8.154.093.043.431.050.66
BBGIBeasley Broadcasting Group Inc20200501A260.72219.32186.27213.6733.055.65
BBHVanEck Vectors Biotech ETF20200501ETF11.1910.577.877.192.693.37
BBIBrickell Biotech, Inc. Common S20200501A287.98130.69125.62121.905.078.79
BBINJPMorgan BetaBuilders Internati20200501ETF17.088.914.392.924.525.98
BBIOBridgeBio Pharma, Inc. Common S20200501A63.6930.8516.7417.3814.1013.47
BBJPJPMorgan BetaBuilders Japan ETF20200501ETF10.068.028.427.98-0.390.04
BBPVirtus LifeSci Biotech Products20200501ETF55.8071.9966.2480.475.74-8.48
BBQBBQ Holdings, Inc. Common Stock20200501A309.63320.88188.41187.99132.47132.89
BBREJPMorgan BetaBuilders MSCI U.S.20200501ETF8.3610.052.055.168.014.90
BBSAJPMorgan BetaBuilders 1-5 Year20200501ETF49.1241.3428.8128.8112.5312.53
BBSIBarrett Business Services20200501A77.8042.4218.8621.0823.5621.34
BBUBrookfield Business Partners L.20200501A57.1348.3415.9329.2132.4219.14
BBUSJPMorgan BetaBuilders U.S. Equi20200501ETF4.327.453.393.694.063.75
BBWBuild-A-Bear Workshop, Inc.20200501A90.0172.4527.5327.1744.9245.29
BBXBBX Capital Corporation Class A20200501A110.3956.6435.0142.9121.6313.73
BBYBest Buy Company, Inc.20200501A8.036.313.972.372.343.94
BCBrunswick Corporation20200501A16.097.510.461.647.055.87
BCBPBCB Bancorp Inc (NJ)20200501A49.1940.357.2318.6233.1121.73
BCCBoise Cascade Company20200501A29.5412.145.736.226.415.92
BCDAberdeen Standard Bloomberg All20200501ETF74.8859.38-15.43-2.5774.8161.95
BCDABioCardia, Inc. Common Stock20200501A403.71373.43239.81239.81133.62133.62
BCEBCE, Inc.20200501A2.863.490.310.723.182.76
BCEIBONANZA CREEK ENERGY, INC.20200501A48.8620.423.816.5516.6113.86
BCELAtreca, Inc. Class A Common Sto20200501A108.2153.0013.3440.4839.6612.51
BCIAberdeen Standard Bloomberg All20200501ETF76.2835.8424.4626.7011.389.15
BCLIBrainstorm Cell Therapeutics In20200501A56.2036.9514.2217.5122.7319.44
BCMiPath Pure Beta Broad Commodity20200501ETN109.770.00-0.04-0.040.040.04
BCMLBayCom Corp Common Stock20200501A191.6678.1271.5377.076.591.04
BCOThe Brink's Company20200501A20.6711.074.624.466.446.61
BCOMB Communications Ltd20200501A370.40388.28377.86377.8610.4310.43
BCORBlucora, Inc.20200501A32.7524.2115.3417.968.876.25
BCOVBrightcove, Inc.20200501A23.3417.774.625.4813.1512.29
BCOW1895 Bancorp of Wisconsin, Inc.20200501A606.06524.14524.14524.140.000.00
BCPCBalchem Corporation20200501A92.2741.2415.5720.7925.6020.38
BCRXBioCryst Pharmaceuticals Inc20200501A28.4826.300.706.8225.6119.48
BCSFBain Capital Specialty Finance,20200501A113.1162.0131.0430.3330.9731.68
BCTFBancorp 34, Inc. Common Stock20200501A639.51290.11-47.37-47.37337.47337.47
BDCBelden Inc.20200501A24.1910.959.238.891.712.05
BDCSUBS AG Exchange Traded Access S20200501ETN99.6079.5964.5776.2415.033.35
BDCYETRACS 2xMonthly Leveraged Well20200501ETN225.1441.95-136.72-123.77178.67165.72
BDCZETRACS Wells Fargo Business Dev20200501ETN73.2231.6941.5427.50-9.854.19
BDECInnovator S&P 500 Buffer ETF -20200501ETF54.6152.3651.5551.550.810.81
BDGEBridge Bancorp Inc20200501A65.5041.6121.1827.1120.4314.50
BDLFlanigan's Enterprises Inc20200501A487.10256.78245.83245.8310.9410.94
BDNBrandywine Realty Trust20200501A11.438.220.691.407.536.81
BDRBlonder Tongue Laboratories Inc20200501A216.39211.77190.91191.9920.8619.77
BDSIBioDelivery Sciences Internatio20200501A24.8126.1413.5815.2412.5610.90
BDTXBlack Diamond Therapeutics, Inc20200501A151.4586.9443.7748.7243.1738.23
BDXBecton, Dickinson and Co.20200501A9.054.881.302.333.582.55
BEBloom Energy Corporation20200501A24.6919.656.105.7813.5513.88
BEAMBeam Therapeutics Inc. Common S20200501A91.5854.1235.5036.7018.6217.42
BEATBioTelemetry, Inc.20200501A35.6228.005.997.8422.0120.16
BECNBeacon Roofing Supply, Inc.20200501A28.1926.7811.2214.2315.5612.55
BELFABel Fuse Inc20200501A752.61437.66372.45377.0765.2160.58
BELFBBel Fuse Inc20200501A116.0673.0743.4646.1929.6026.88
BENFranklin Resources, Inc.20200501A7.106.921.062.625.874.31
BEPBrookfield Renewable Partners L20200501A16.4017.1710.6310.576.546.61
BERYBerry Global Group, Inc.20200501A18.1714.6414.8210.93-0.183.71
BFABrown-Forman Corporation Class20200501A49.9328.2119.5421.248.676.97
BFBBrown-Forman Corporation Class20200501A14.716.635.635.011.001.62
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200501A28.3912.723.974.168.748.56
BFCBank First Corporation Common S20200501A581.56222.23195.16220.4827.061.74
BFEBInnovator S&P 500 Buffer ETF -20200501ETF81.89116.20134.06132.68-17.86-16.48
BFINBankFinancial Corporation20200501A319.4090.7246.1667.2444.5623.48
BFITGlobal X Health & Wellness Them20200501ETF40.4720.3423.1323.17-2.79-2.83
BFORBarron's 400 ETF20200501ETF27.9716.3012.5113.083.793.22
BFSSaul Centers, Inc.20200501A217.13144.84112.02110.5032.8334.35
BFSTBusiness First Bancshares, Inc.20200501A428.40100.5671.9977.6628.5722.90
BFYTBenefytt Technologies, Inc. Cla20200501A76.7050.6828.3731.9222.3018.76
BGBunge Limited20200501A9.136.153.643.692.512.46
BGCPBGC Partners, Inc.20200501A35.0430.549.9912.0220.5618.52
BGFVBig 5 Sporting Goods Corp20200501A129.31125.8544.5158.7781.3467.32
BGGBriggs & Stratton Corp.20200501A51.2253.009.7317.5243.2735.48
BGIBirks Group Inc20200501A468.57357.64326.13327.1131.5030.52
BGRNiShares Global Green Bond ETF20200501ETF43.2536.2431.5136.144.730.11
BGSB&G Foods, Inc.20200501A12.658.912.833.896.085.02
BGSFBG Staffing Inc.20200501A118.0695.2773.3577.2221.9218.05
BHBiglari Holdings Inc. Class B C20200501A246.29163.4576.72104.9886.7358.47
BHABiglari Holdings Inc. Class A C20200501A0.770.000.000.000.000.00
BHATBlue Hat Interactive Entertainm20200501A167.56126.3989.1298.5037.2727.89
BHBBar Harbor Bankshares20200501A147.4674.4744.3850.7730.0923.70
BHCBausch Health Companies Inc.20200501A6.9010.547.027.043.523.51
BHEBenchmark Electronics20200501A19.4718.120.881.3717.1616.67
BHFBrighthouse Financial, Inc.20200501A18.9219.825.0014.0214.815.80
BHLBBerkshire Hills Bancorp, Inc.20200501A29.4516.493.977.3312.529.16
BHRBraemar Hotels & Resorts Inc. C20200501A84.0074.4442.1353.0932.3121.35
BHTGBioHiTech Global, Inc. Common S20200501A257.48215.59215.59215.590.000.00
BHVNBiohaven Pharmaceutical Holding20200501A39.4919.637.0312.4612.607.17
BIBProShares Ultra NASDAQ Biotechn20200501ETF8.957.96-0.392.098.355.88
BIBLInspire 100 ETF20200501ETF42.4946.7642.4642.214.304.56
BICKFirst Trust BICK Index Fund20200501ETF179.6661.2858.4658.462.822.82
BIGBig Lots, Inc.20200501A12.229.918.138.041.791.87
BIIBBiogen Inc. Common Stock20200501A7.195.771.142.314.633.47
BILSPDR Bloomberg Barclays 1-3 Mon20200501ETF1.090.920.910.910.020.02
BILLBill.com Holdings, Inc.20200501A57.7233.6320.0323.8913.609.73
BIMIBOQI International Medical Inc.20200501A76.4261.5433.7643.9527.7817.59
BIOBio-Rad Laboratories, Inc.Class20200501A48.2320.4610.6612.549.618.07
BIOBBio-Rad Laboratories, Inc. Clas20200501A43.7946.8846.8846.880.000.00
BIOCBiocept, Inc.20200501A30.7087.5564.4572.8323.2214.74
BIOLBiolase, Inc.20200501A103.2067.4048.1344.5919.2722.81
BIOXBioceres Crop Solutions Corp. O20200501A421.96316.49-141.46-141.38457.95457.87
BIPBrookfield Infrastructure Partn20200501A9.988.420.531.787.896.64
BIPCBrookfield Infrastructure Corpo20200501A37.9723.1914.9518.558.244.64
BISProShares UltraShort NASDAQ Bio20200501ETF11.589.381.771.867.627.53
BIVVanguard Intermediate-Term Bond20200501ETF3.531.841.661.500.180.34
BIZDVanEck Vectors BDC Income ETF20200501ETF44.9528.9423.8925.975.052.97
BJBJs Wholesale Club Holdings, In20200501A15.3412.168.297.803.904.38
BJANInnovator S&P 500 Buffer ETF -20200501ETF50.2653.01-15.50-15.3268.5168.33
BJKVanEck Vectors Gaming ETF20200501ETF58.42129.19127.40127.441.791.74
BJRIBJ's Restaurants, Inc.20200501A32.7921.046.685.1714.3515.86
BJULInnovator S&P 500 Buffer ETF -20200501ETF25.5560.9560.8360.830.120.12
BJUNInnovator S&P 500 Buffer ETF -20200501ETF60.4938.7039.5938.70-0.900.00
BKBank of New York Mellon Corpora20200501A3.154.591.452.673.151.94
BKCCBlackRock Capital Investment Co20200501A56.8543.9514.6018.2429.3525.72
BKDBrookdale Senior Living, Inc.20200501A33.3428.759.3413.7619.4114.99
BKEThe Buckle, Inc.20200501A25.8317.367.658.889.708.48
BKEPBlueknight Energy Partners L.P.20200501A184.58136.19123.74111.5912.4524.60
BKFiShares MSCI BRIC Index Fund20200501ETF26.4617.8218.9917.98-1.17-0.16
BKHBlack Hills Corporation20200501A19.1711.144.865.196.285.94
BKIBlack Knight, Inc. Common Stoc20200501A17.098.133.113.695.034.45
BKLNInvesco Senior Loan ETF20200501ETF4.9913.0810.5410.412.612.72
BKNGBooking Holdings Inc. Common St20200501A17.2111.505.056.465.634.22
BKRBaker Hughes Company20200501A7.9011.691.173.0910.528.62
BKSCBank of South Carolina20200501A756.43404.87345.21364.4659.6640.42
BKTIBK Technologies Corporation20200501A332.50213.7294.0794.07119.65119.65
BKUBankunited, Inc.20200501A17.959.193.604.545.604.65
BKYIBIO-key International, Inc. Com20200501A165.81178.94146.84138.6732.0940.26
BLBlackLine, Inc. Common Stock20200501A35.5520.619.3810.6311.249.98
BLBDBlue Bird Corporation Common St20200501A61.3156.4832.2533.8724.2322.61
BLCMBellicum Pharmaceuticals, Inc.20200501A142.9294.0742.1147.5151.9746.57
BLCNReality Shares Nasdaq NextGen E20200501ETF101.2962.7263.1363.11-0.42-0.39
BLDTopBuild Corp. Common Stock20200501A30.5210.66-0.150.5910.8110.07
BLDPBallard Power Systems Inc.20200501A12.1211.75-0.34-0.1012.0911.85
BLDRBuilders FirstSource, Inc.20200501A21.0530.2210.8122.5719.437.67
BLESInspire Global Hope ETF20200501ETF16.9554.12-5.93-5.6060.0459.71
BLFSBioLife Solutions Inc.20200501A69.94125.1334.7736.8390.3688.30
BLHYVirtus Newfleet Dynamic Credit20200501ETF535.78238.5058.2659.27180.24179.23
BLINBridgeline Digital Inc.20200501A232.69151.12119.32119.9031.7931.21
BLKBlackrock, Inc.20200501A18.638.024.394.883.603.12
BLKBBlackbaud, Inc.20200501A27.3313.004.666.088.346.92
BLLBall Corporation20200501A7.904.301.311.202.993.10
BLMNBloomin' Brands, Inc. Common St20200501A12.9014.06-2.550.6816.6113.38
BLNKBlink Charging Co. Common Stock20200501A102.8081.2859.5162.0421.7619.34
BLOKAmplify Transformational Data S20200501ETF22.6325.3341.6214.16-16.2911.17
BLPHBellerophon Therapeutics, Inc.20200501A106.1085.2568.8053.1316.4532.12
BLUBELLUS Health Inc.20200501A54.8129.8811.8214.9918.0614.90
BLUEbluebird bio, Inc. Common Stock20200501A23.1717.224.465.5212.7711.91
BLVVanguard Long-Term Bond ETF20200501ETF15.597.476.336.151.141.31
BLXBanco Latinoamericano de Comerc20200501A54.3524.1213.7617.1610.366.97
BMARInnovator S&P 500 Buffer ETF -20200501ETF53.7033.9028.0725.435.838.47
BMCHBMC Stock Holdings, Inc20200501A24.5536.603.923.2232.6833.38
BMIBadger Meter, Inc.20200501A29.0013.876.567.937.305.94
BMLPDorsey Wright MLP Index ETNs du20200501ETF42.6634.8746.1346.13-11.26-11.26
BMOBank of Montreal20200501A3.693.453.703.77-0.25-0.33
BMRABIOMERICA INC20200501A59.2747.8621.0524.9026.8122.96
BMRCBank of Marin Bancorp20200501A116.7778.3756.5749.7521.8028.63
BMRNBioMarin Pharmaceuticals Inc20200501A12.5817.34-2.743.0320.0814.31
BMTCBryn Mawr Bank Corp20200501A73.1930.8414.5215.4615.4214.48
BMYBristol-Myers Squibb Co.20200501A1.864.294.363.79-0.060.50
BNDVanguard Total Bond Market20200501ETF1.191.910.740.791.161.11
BNDCFlexShares Core Select Bond Fun20200501ETF35.6049.1649.1549.150.010.01
BNDWVanguard Total World Bond ETF20200501ETF9.425.764.384.601.381.16
BNDXVanguard Total International Bo20200501ETF1.801.751.151.500.600.25
BNEDBarnes & Noble Education, Inc20200501A69.0878.4771.3566.707.1211.77
BNFTBenefitfocus, Inc.20200501A39.3535.5315.2120.5120.3215.02
BNGOBionano Genomics, Inc. Common S20200501A100.63116.2998.29102.4918.0013.81
BNKDMicroSectorsTM U.S. Big Banks I20200501ETN72.3884.8980.2878.194.616.69
BNKOMicroSectorsTM U.S. Big Banks I20200501ETN1008.89
BNKUMicroSectorsTM U.S. Big Banks I20200501ETN52.7349.7347.4844.892.254.84
BNKZMicroSectorsTM U.S. Big Banks I20200501ETN266.9540.62-26.77-0.8967.4041.52
BNOVInnovator S&P 500 Buffer ETF -20200501ETF34.6214.9511.5016.703.45-1.75
BNSBank of Nova Scotia20200501A3.004.561.971.712.592.87
BNSOBonso Electronic International20200501A144.79320.91-1.52-1.52322.43322.43
BOCHBank of Commerce Holdings (CA)20200501A85.0759.7923.6120.8936.1938.91
BOCTInnovator S&P 500 Buffer ETF -20200501ETF54.6516.4112.1811.684.234.73
BOHBank of Hawaii Corp.20200501A23.1012.266.427.385.844.88
BOKFBOK Financial Corp20200501A34.8115.117.188.217.936.90
BOMNBoston Omaha Corporation Class20200501A61.5046.4416.3916.5530.0629.89
BONDPIMCO Active Bond Exchange-Trad20200501ETF10.177.066.286.440.780.62
BOOMDMC Global Inc. Common Stock20200501A63.4437.766.358.9631.4028.80
BOOTBoot Barn Holdings, Inc.20200501A21.7412.792.493.5910.309.20
BORRBorr Drilling Limited Common sh20200501A62.62111.9687.0064.3724.9747.59
BOSCB.O.S. Better On-Line Solutions20200501A205.9399.8133.4982.0766.3217.74
BOSSGlobal X Founder-Run Companies20200501ETF41.4037.5337.5337.530.000.00
BOTJBank of the James Financial Gro20200501A348.05338.52320.30320.3018.2218.22
BOTZGlobal X Funds Global X Robotic20200501ETF6.0414.319.029.505.294.97
BOUTInnovator IBD Breakout Opportun20200501ETF100.9774.1555.1245.0119.0329.14
BOXBOX, INC.20200501A9.4513.87-0.172.9414.0310.93
BOXLBoxlight Corporation Class A Co20200501A219.10137.6381.97112.9755.6624.66
BPFHBoston Private Financial Holdin20200501A18.2761.6550.2253.4711.438.18
BPMCBlueprint Medicines Corporation20200501A36.6421.3011.0312.0410.279.25
BPMPBP Midstream Partners LP Common20200501A50.1619.859.4910.1510.369.70
BPMXBioPharmX Corporation20200501A188.03168.083.726.53164.36161.55
BPOPPopular Inc20200501A19.7311.249.554.461.696.79
BPRNThe Bank of Princeton20200501A207.95104.2088.0797.3116.136.89
BPTBP Prudhoe Bay Royalty Trust20200501A89.7077.6838.5339.2839.1438.40
BPTHBio-Path Holdings Inc20200501A94.34117.3510.475.03106.88112.33
BPYBrookfield Property Partners L.20200501A12.3614.04-1.361.7215.4012.33
BPYUBrookfield Property REIT Inc. C20200501A19.4815.517.088.648.436.87
BRBroadridge Financial Solutions20200501A15.695.872.933.252.942.62
BRBRBellRing Brands, Inc.20200501A56.3831.9924.9024.207.097.80
BRBSBlue Ridge Bankshares, Inc.20200501A201.5181.38-46.43-46.43127.81127.81
BRCBrady Corporation20200501A24.549.112.402.436.716.68
BREWCraft Brew Alliance, Inc.20200501A15.9611.9810.0010.191.981.79
BRFVanEck Vectors Brazil Small-Cap20200501ETF111.5947.6733.1025.6214.5722.05
BRGBluerock Residential Growth REI20200501A54.0446.7140.8043.635.913.25
BRIDBridgford Foods Corp20200501A708.16197.32195.06190.072.257.25
BRKABerkshire Hathaway Inc.20200501A0.000.01-0.050.000.050.01
BRKBBERKSHIRE HATHAWAY Class B20200501A2.652.621.441.661.190.96
BRKLBrookline Bancorp Inc20200501A18.3823.852.9913.7120.8610.14
BRKRBruker Corporation20200501A20.1217.104.024.9713.0812.14
BRKSBrooks Automation Inc20200501A23.4611.913.683.838.248.09
BRMKBroadmark Realty Capital Inc. C20200501A45.4327.6717.8222.599.915.11
BRNBarnwell Industries, Inc.20200501A243.33220.74178.48182.6442.2638.09
BROBrown & Brown, Inc.20200501A7.293.841.491.602.352.24
BROGBrooge Energy Limited Ordinary20200501A724.22178.25178.25178.250.000.00
BRPBRP Group, Inc. Class A Common20200501A98.3659.1922.2725.9336.9233.26
BRPABig Rock Partners Acquisition C20200501A740.74126.87126.87126.870.000.00
BRQSBorqs Technologies, Inc. Ordina20200501A192.22117.7596.8295.1120.9322.64
BRTBRT Apartments Corp20200501A143.8964.5646.1148.2618.4516.30
BRXBRIXMOR PROPERTY GROUP INC.20200501A10.1411.437.487.723.953.72
BRYBerry Corporation (bry) Common20200501A66.5746.3615.3317.1431.0229.22
BRZUDirexion Daily MSCI Brazil Bull20200501ETF13.037.40-0.820.188.227.22
BSAEInvesco BulletShares 2021 USD E20200501ETF57.9450.9148.6048.602.322.32
BSBEInvesco BulletShares 2022 USD E20200501ETF61.5346.1941.5841.584.614.61
BSBKBogota Financial Corp. Common S20200501A176.3590.3182.5982.687.727.63
BSCEInvesco BulletShares 2023 USD E20200501ETF57.7339.6341.9041.90-2.27-2.27
BSCKInvesco BulletShares 2020 Corpo20200501ETF7.974.805.685.80-0.88-1.00
BSCLInvesco BulletShares 2021 Corpo20200501ETF9.185.304.404.790.890.50
BSCMInvesco BulletShares 2022 Corpo20200501ETF10.746.867.537.53-0.66-0.66
BSCNInvesco BulletShares 2023 Corpo20200501ETF14.565.415.275.400.140.01
BSCOInvesco BulletShares 2024 Corpo20200501ETF13.318.367.557.520.810.84
BSCPInvesco BulletShares 2025 Corpo20200501ETF11.027.834.545.573.302.26
BSCQInvesco BulletShares 2026 Corpo20200501ETF33.7327.6019.8019.897.807.71
BSCRInvesco BulletShares 2027 Corpo20200501ETF42.0334.7333.8033.900.920.83
BSCSInvesco BulletShares 2028 Corpo20200501ETF20.3525.3523.9522.811.402.55
BSCTInvesco BulletShares 2029 Corpo20200501ETF25.3522.3422.3422.340.000.00
BSDEInvesco BulletShares 2024 USD E20200501ETF117.07101.96101.96101.960.000.00
BSEPInnovator S&P 500 Buffer ETF -20200501ETF53.48132.87132.87132.870.000.00
BSETBassett Furniture Industries I20200501A65.59133.27100.1896.6533.0836.62
BSGMBioSig Technologies, Inc. Commo20200501A65.0640.9020.5521.6420.3519.26
BSIGBrightSphere Investment Group I20200501A41.5123.9213.0610.9510.8712.97
BSJKInvesco BulletShares 2020 High20200501ETF10.536.164.845.481.320.68
BSJLInvesco BulletShares 2021 High20200501ETF22.3614.0410.9112.523.141.52
BSJMInvesco BulletShares 2022 High20200501ETF18.6217.4813.4915.683.991.80
BSJNInvesco BulletShares 2023 High20200501ETF24.9113.4710.4911.532.981.94
BSJOInvesco BulletShares 2024 High20200501ETF38.7714.5013.2013.801.310.71
BSJPInvesco BulletShares 2025 High20200501ETF36.0612.8025.0825.34-12.28-12.54
BSJQInvesco BulletShares 2026 High20200501ETF48.8038.4938.2938.400.200.09
BSJRInvesco BulletShares 2027 High20200501ETF41.1347.634.975.0242.6742.61
BSMBlack Stone Minerals, L.P.20200501A36.8231.061.1811.2229.8819.84
BSMLInvesco BulletShares 2021 Munic20200501ETF99.28100.79100.79100.790.000.00
BSMMInvesco BulletShares 2022 Munic20200501ETF95.0493.8593.8593.850.000.00
BSMNInvesco BulletShares 2023 Munic20200501ETF97.9175.4175.4175.410.000.00
BSMOInvesco BulletShares 2024 Munic20200501ETF61.7379.8379.8379.830.000.00
BSMPInvesco BulletShares 2025 Munic20200501ETF94.5393.6293.6293.620.000.00
BSMQInvesco BulletShares 2026 Munic20200501ETF96.6737.0337.0337.030.000.00
BSMRInvesco BulletShares 2027 Munic20200501ETF90.83111.19111.19111.190.000.00
BSMSInvesco BulletShares 2028 Munic20200501ETF92.9698.7698.7098.700.070.07
BSMTInvesco BulletShares 2029 Munic20200501ETF96.2347.6447.6447.640.000.00
BSQRBSQUARE Corporation20200501A501.49423.00423.00423.000.000.00
BSRRSierra Bancorp20200501A173.0440.5931.6934.268.906.34
BSTCBioSpecifics Technologies Corp.20200501A151.3469.1448.0950.6821.0518.46
BSVVanguard Short-Term Bond ETF20200501ETF1.571.301.241.270.060.03
BSVNBank7 Corp. Common stock20200501A552.42309.19189.59237.24119.5971.94
BSXBoston Scientific Corp.20200501A3.218.744.624.574.134.19
BTAIBioXcel Therapeutics, Inc. Comm20200501A84.5341.2818.7421.0022.5320.28
BTALAGFiQ U.S. Market Neutral Anti-20200501ETF27.0122.0920.6620.461.431.69
BTEBaytex Energy Corporation20200501A33.7651.2536.8238.3114.4212.93
BTECPrincipal Healthcare Innovators20200501ETF64.6968.3049.0849.1719.2219.13
BTGB2Gold Corp.20200501A19.7116.021.155.4814.8310.54
BTNBallantyne Strong, Inc20200501A312.62163.4389.5397.6273.9065.81
BTUPeabody Energy Corporation20200501A39.5637.3725.5221.9111.8615.47
BTYSiPath Series B US Treasury 10-y20200501ETF35.62
BUGGlobal X Cybersecurity ETF20200501ETF116.8556.2458.8950.26-2.645.99
BULPacer US Cash Cows Growth ETF20200501ETF44.2452.8226.1726.0526.6526.78
BURLBURLINGTON STORES, INC.20200501A21.279.512.563.696.955.82
BUSEFirst Busey Corporation Class A20200501A57.6615.887.088.258.817.64
BUYUSCF SummerHaven SHPEI Index Fu20200501ETF203.2336.5536.5536.550.000.00
BUYZFranklin Disruptive Commerce ET20200501ETF383.581005.53742.39742.50263.14263.03
BVBrightView Holdings, Inc. Commo20200501A41.7115.364.353.3311.0112.03
BVALBrand Value ETF20200501ETF33.1223.3415.4122.607.920.74
BVSNBroadvision Inc Com20200501A168.1458.3858.3158.310.070.07
BWBabcock & Wilcox Enterprises, I20200501A117.18130.0977.6879.9252.4150.17
BWABorgWarner Inc.20200501A7.0010.277.718.142.562.14
BWBBridgewater Bancshares, Inc. Co20200501A134.0168.8440.7558.2528.0910.59
BWENBroadwind Energy Inc20200501A169.71107.2360.4361.0946.8046.14
BWFGBankwell Financial Group Inc20200501A372.4157.008.9719.1548.0237.85
BWLABowl America Incorporated20200501A710.01466.73466.60466.600.130.13
BWMXBetterware de Mexico, S.A. de C20200501A839.00
BWXSPDR Bloomberg Barclays Interna20200501ETF19.3029.747.017.5522.7322.19
BWXTBWX Technologies, Inc.20200501A19.066.922.342.844.584.07
BWZSPDR Bloomberg Barclays Short T20200501ETF52.2041.6622.5638.8019.112.87
BXThe Blackstone Group Inc. Class20200501A4.743.31-1.72-0.065.043.37
BXCBlueLinx Holdings Inc.20200501A81.7052.3631.3734.0320.9918.33
BXGBluegreen Vacations Corporation20200501A57.66146.52141.53146.694.98-0.17
BXMTBlackstone Mortgage Trust, Inc.20200501A15.4912.875.846.687.036.19
BXPBoston Properties, Inc.20200501A14.517.772.852.824.924.95
BXRXBaudax Bio, Inc. Common Stock20200501A67.7954.4126.3628.8428.0525.58
BXSBancorpSouth, Inc.20200501A19.8611.426.567.764.863.66
BYByline Bancorp, Inc. Common Sto20200501A47.86141.3853.9761.7487.4279.65
BYDBoyd Gaming Corporation20200501A15.8511.842.005.119.846.73
BYFCBroadway Financial Corp/Del20200501A854.93536.80536.80536.800.000.00
BYLDiShares Yield Optimized Bond ET20200501ETF29.3918.0116.1716.811.841.21
BYNDBeyond Meat, Inc. Common Stock20200501A15.9113.291.733.4911.569.80
BYSIBeyondSpring Inc. Ordinary Shar20200501A493.95263.88-42.60-17.13306.49281.02
BZHBeazer Homes USA, Inc. New20200501A56.3034.14-1.537.5835.6726.57
BZQProShares UltraShort MSCI Brazi20200501ETF10.176.463.914.502.551.96
CCitigroup Inc.20200501A2.335.105.665.42-0.55-0.31
CAAPCorporacion America Airports S.20200501A93.04115.6349.0648.1266.5667.50
CAASChina Automotive Systems, Inc.20200501A299.83310.99267.47267.4743.5243.52
CABACabaletta Bio, Inc. Common Stoc20200501A159.77108.9568.9571.3640.0137.59
CACCamden National Corporation20200501A83.4354.1427.3628.2926.7825.85
CACCCredit Acceptance Corp20200501A66.0927.9914.1715.3313.8012.64
CACGClearBridge All Cap Growth ETF20200501ETF57.8819.3518.8819.300.470.05
CACICACI INTERNATIONAL CLA20200501A28.1714.838.198.616.656.23
CADECadence Bancorporation20200501A18.1515.6510.055.715.619.95
CAECAE INC20200501A10.627.422.723.644.713.78
CAGConagra Brands, Inc.20200501A4.855.341.882.083.463.27
CAHCardinal Health, Inc.20200501A6.504.193.271.620.922.57
CAICAI International, Inc.20200501A97.1140.2611.5616.7328.7023.54
CAKECheesecake Factory (The)20200501A9.456.423.912.242.514.18
CALCaleres Inc20200501A23.1424.744.727.3120.0317.44
CALACalithera Biosciences, Inc20200501A40.3921.2412.5510.578.6910.67
CALBCalifornia BanCorp Common Stock20200501A1113.231204.221126.981126.1777.2378.05
CALFPacer US Small Cap Cash Cows 1020200501ETF21.8159.3053.4153.095.886.21
CALMCal-Maine Foods Inc20200501A19.5613.690.010.7413.6812.95
CALXCALIX, INC.20200501A22.1616.168.839.937.326.23
CAMPCalAmp Corp.20200501A32.7026.5819.2421.017.345.58
CAMTCamtek Ltd20200501A46.3836.3210.4810.7225.8425.60
CAPEiPath Shiller CAPE ETN20200501ETN106.4059.4676.9075.97-18.20-16.10
CAPLCrossAmerica Partners LP Common20200501A169.60128.86106.35107.5322.5121.33
CAPRCapricor Therapeutics Inc20200501A36.6025.726.3911.5419.3614.19
CARAvis Budget Group, Inc.20200501A10.558.333.973.964.364.36
CARACara Therapeutics, Inc.20200501A22.2418.206.639.1111.569.09
CARECARTER BANK & TRUST MARTINSVILL20200501A135.98113.7214.7230.3399.0083.39
CARGCarGurus, Inc. Class A Common S20200501A13.278.97-0.95-0.329.929.29
CAROCarolina Financial Corp.20200501A19.6813.747.027.626.726.12
CARRCarrier Global Corporation20200501A8.076.732.643.084.103.65
CARSCars.com Inc. Common Stock20200501A25.0739.07-36.14-0.8375.2139.90
CARVCarver Bancorp, Inc.20200501A846.65472.72401.61469.4371.113.29
CARZFirst Trust NASDAQ Global Auto20200501ETF78.7156.1052.5055.013.601.09
CASACasa Systems, Inc. Common Stock20200501A38.6952.78-57.10-5.17109.8858.01
CASHMeta Financial Group, Inc.20200501A36.1023.5314.5613.938.989.61
CASICASI Pharmaceuticals, Inc.20200501A114.95121.9155.1085.1766.8136.74
CASSCass Information Systems Inc20200501A82.0228.999.0211.6919.9717.31
CASYCasey's General Stores Inc20200501A33.0714.416.167.198.257.22
CATCaterpillar Inc.20200501A5.506.442.071.034.375.41
CATBCatabasis Pharmaceuticals, Inc20200501A69.6862.939.4217.4253.5145.51
CATCCAMBRIDGE BANCORP20200501A275.87141.21115.97122.7725.2418.44
CATHGlobal X S&P 500 Catholic Value20200501ETF10.8732.1722.0316.7910.1315.38
CATMCardtronics plc Class A Ordinar20200501A29.8714.432.282.0312.1512.46
CATOCATO CORP20200501A45.2822.468.068.6314.4113.83
CATSCatasys Inc. Common Stock20200501A75.1341.8729.2230.1412.6511.73
CATYCathay General Bancorp20200501A21.7917.379.0610.508.316.86
CBChubb Limited20200501A8.384.651.912.432.742.21
CBANColony Bankcorp Inc20200501A749.31253.75212.85226.5040.9027.24
CBATCBAK Energy Technology, Inc. Co20200501A852.60757.69816.56811.94-58.87-54.25
CBAYCymabay Therapeutics20200501A61.0862.835.9614.8856.8747.95
CBBCincinnati Bell Inc.20200501A7.3110.287.618.442.681.84
CBFVCB Financial Services, Inc. (PA20200501A444.71253.70162.43201.4991.2752.21
CBIOCatalyst Biosciences, Inc.20200501A93.6074.5918.6219.2155.9755.38
CBLCBL& Associates Properties, Inc20200501A77.8993.5076.6079.8216.8713.80
CBLICleveland Biolabs, Inc20200501A203.18153.17114.67117.6538.5035.52
CBMBCBM Bancorp, Inc.20200501A1458.611156.091156.091156.090.000.00
CBMGCellular Biomedicine Group, Inc20200501A56.5549.399.608.5539.8040.84
CBNKCapital Bancorp, Inc.20200501A419.32160.47142.24162.5618.23-2.09
CBOECboe Global Markets, Inc.20200501A19.9710.765.526.895.243.87
CBONVanEck Vectors ChinaAMC China B20200501ETF156.5748.8648.8648.860.000.00
CBPOChina Biologic Products Holding20200501A36.6621.426.176.1515.2515.27
CBRECBRE GROUP, INC.20200501A9.315.994.434.001.561.99
CBRLCracker Barrel Old Country Stor20200501A27.0720.189.4311.1010.759.08
CBSHCommerce Bancshares Inc20200501A18.368.224.804.593.423.63
CBTCabot Corporation20200501A20.1038.4925.1324.9813.3613.51
CBTXCBTX, Inc. Common Stock20200501A147.4241.0129.4730.7211.5510.30
CBUCommunity Bank System20200501A17.808.883.894.134.984.75
CBZCBIZ, Inc.20200501A23.7011.351.623.119.738.24
CCThe Chemours Company20200501A11.4111.170.190.7710.9810.40
CCAPCrescent Capital BDC, Inc. Comm20200501A400.34329.67162.16166.38167.51163.29
CCBCoastal Financial Corporation20200501A381.75171.8739.7942.30131.90129.39
CCBGCapital City Bank Group Inc20200501A126.5961.6730.0532.9231.6328.76
CCCClarivate Analytics Plc Ordinar20200501A22.8211.475.206.086.275.39
CCCLChina Ceramics Co. Ltd.20200501A194.32187.57100.93103.5586.6484.01
CCDCalamos Dynamic Convertible & I20200501A38.7529.2128.7031.160.50-1.96
CCEPCoca-Cola European Partners plc20200501A8.455.71-0.221.005.944.72
CCHCollier Creek Holdings Class A20200501A162.92
CCICrown Castle Intl. Corp.20200501A7.235.073.954.621.120.45
CCJCameco Corporation20200501A10.459.474.222.395.267.08
CCKCrown Holdings Inc.20200501A10.574.901.341.813.553.09
CCLCarnival Corporation20200501A7.1410.2412.708.00-2.442.27
CCLPCSI Compressco LP20200501A155.23156.7142.9959.39113.7298.23
CCMPCabot Microelectronics Corp20200501A32.0115.202.315.5012.889.70
CCNECNB Financial Corp/PA20200501A204.4280.5626.3233.2954.2447.27
CCOClear Channel Outdoor Holdings,20200501A38.5379.2659.8765.7519.3913.51
CCOICogent Communications Holdings,20200501A29.1519.712.361.3617.3618.36
CCORCore Alternative Capital20200501ETF26.2814.2712.5011.541.772.72
CCRCONSOL Coal Resources LP20200501A109.76189.9979.4080.12110.59109.88
CCRCChina Customer Relations Center20200501A2916.67552.48552.48552.480.000.00
CCRNCross Country Healthcare Inc20200501A57.6047.1419.0221.8328.1325.31
CCSCENTURY COMMUNITIES, INC.20200501A26.8228.753.904.4824.8524.27
CCXChurchill Capital Corp II Class20200501A132.96129.62112.00112.0017.6217.62
CCXIChemoCentryx, Inc.20200501A33.9916.528.909.217.637.31
CCXXChurchill Capital Corp III Clas20200501A69.944.194.184.180.010.01
CDAYCeridian HCM Holding20200501A26.5611.845.287.366.564.48
CDCVictoryShares US EQ Income Enha20200501ETF4.723.384.273.06-0.890.33
CDECoeur Mining, Inc.20200501A25.3824.982.316.7422.6718.24
CDEVCentennial Resource Development20200501A31.4241.2919.7027.2121.6114.12
CDKCDK Global, Inc.20200501A16.537.603.413.504.194.10
CDLVictoryShares US Large Cap High20200501ETF23.3014.4913.8613.010.631.48
CDLXCardlytics, Inc. Common Stock20200501A55.2347.2832.0733.6215.2113.66
CDMOAvid Bioservices, Inc. Common S20200501A53.7927.8420.0421.227.806.62
CDNACareDx, Inc.20200501A56.6728.8710.3712.3618.5016.51
CDNSCadence Design Systems20200501A6.354.840.040.274.804.58
CDORCondor Hospitality Trust, Inc.20200501A201.48148.8797.1797.0751.7151.81
CDRCedar Realty Trust, Inc20200501A45.4349.8015.7717.9934.0331.81
CDTXCidara Therapeutics, Inc.20200501A75.1857.4717.6119.1339.8538.33
CDWCDW Corporation20200501A11.2511.133.534.757.606.38
CDXCChromaDex Corporation20200501A49.8054.5927.5130.7827.0823.81
CDXSCodexis, Inc.20200501A31.5414.872.894.4711.9810.40
CDZICADIZ, Inc.20200501A34.7330.0412.8312.3917.2217.65
CECelanese Corporation Common Sto20200501A15.3711.864.495.997.375.88
CECECeco Environmental Corp20200501A70.7443.93-5.2210.0249.1533.90
CEFSSaba Closed-End Funds ETF20200501ETF39.6324.6119.5421.715.072.90
CEICamber Energy, Inc20200501A152.45140.49111.02107.1029.4633.39
CEIXCONSOL Energy Inc.20200501A40.5729.719.7712.1419.9317.57
CELCellcom Israel, Ltd.20200501A80.8296.8060.9564.7835.8532.02
CELCCelcuity Inc. Common Stock20200501A1312.75689.27537.06526.39152.21162.88
CELHCelsius Holdings, Inc. Common S20200501A44.5123.8914.6521.149.242.76
CELPCypress Environmental Partners,20200501A519.24261.89129.04131.51132.85130.38
CEMBiShares J.P. Morgan EM Corporat20200501ETF34.2634.5018.3518.4016.1616.10
CEMIChembio diagnostics, Inc.20200501A55.8143.6625.9929.6517.6714.01
CENTCentral Garden and Pet Co20200501A45.1626.8116.5213.4610.2813.34
CENTACentral Garden & Pet Company20200501A32.6131.9114.0815.8017.8316.12
CENXCentury Aluminum Co20200501A28.2035.029.7913.2625.2421.76
CEPUCentral Puerto S.A. American De20200501A146.3678.9866.4057.7112.5821.27
CEQPCrestwood Equity Partners LP20200501A26.3323.479.2811.3314.1912.15
CERCCerecor Inc.20200501A109.06112.2042.0943.8970.1168.31
CERNCerner Corp20200501A5.064.91-0.960.245.874.67
CERSCerus Corp20200501A19.0521.684.074.4517.6217.24
CETVCentral European Media Enterpri20200501A32.5959.4831.7432.6727.8527.08
CETXCEMTREX INC.20200501A178.02137.66107.49109.1730.1728.49
CEVACEVA Inc.20200501A50.8250.7211.0925.0239.6225.69
CEWWisdomTree Emerging Currency S20200501ETF28.756.705.226.011.470.69
CEYVictoryShares Emerging Market H20200501ETF24.2013.1112.5112.510.600.60
CEZVictoryShares Emerging Market V20200501ETF27.766.505.766.500.750.00
CFCF Industries Holding, Inc.20200501A9.198.951.251.297.707.67
CFAVictoryShares US 500 Volatility20200501ETF13.345.755.876.00-0.12-0.25
CFBCrossFirst Bankshares, Inc. Com20200501A129.0338.9017.8919.5621.0119.34
CFBICommunity First Bancshares, Inc20200501A877.27503.13-391.07-391.07894.20894.20
CFBKCentral Federal Corporation20200501A350.56164.5155.6755.95108.84108.55
CFFACF Finance Acquisition Corp. Cl20200501A19.3619.3519.3519.350.000.00
CFFIC&F Financial Corp20200501A681.16163.93156.37156.377.567.56
CFFNCapitol Federal Financial, Inc.20200501A21.9821.6911.7611.669.9510.04
CFGCitizens Financial Group, Inc.20200501A5.486.54-1.66-3.738.1910.27
CFMSConformis, Inc. Common Stock20200501A97.35185.64174.96179.9510.685.69
CFOVictoryShares US 500 Enhanced V20200501ETF8.567.135.445.771.681.35
CFRCullen/Frost Bankers Inc.20200501A22.0111.154.556.016.615.14
CFRXContraFect Corporation20200501A130.2874.7047.7346.3626.9728.34
CFXColfax Corporation20200501A15.198.872.045.506.833.39
CGThe Carlyle Group Inc. Common S20200501A14.4646.1831.4733.7314.7812.45
CGACHINA GREEN AGRICULTURE INC20200501A297.99153.62148.62148.625.015.01
CGBDTCG BDC, Inc. Common Stock20200501A34.2431.730.782.4130.9429.31
CGCCanopy Growth Corporation Commo20200501A10.3812.311.466.1610.856.15
CGENCompugen Ltd20200501A19.1917.474.634.4112.8413.07
CGIXCancer Genetics, Inc. Common St20200501A239.87356.11193.27191.48162.85164.63
CGNXCognex Corp20200501A11.338.10-0.101.768.206.34
CGOCalamos Global Total Return Fun20200501A106.9652.5231.4039.4021.1213.11
CGWInvesco S&P Global Water Index20200501ETF14.0414.046.5810.257.463.80
CHADDirexion Daily CSI 300 China A20200501ETF13.777.493.814.143.683.35
CHAPChaparral Energy, Inc.20200501A78.11158.2188.4991.7469.7766.54
CHAUDirexion Daily CSI 300 China A20200501ETF9.1818.1215.2414.182.873.94
CHCIComstock Holding Companies, Inc20200501A475.07211.13165.15165.1545.9845.98
CHCOCity Holding Co20200501A46.5221.937.068.7915.1613.43
CHCTCommunity Healthcare Trust Inco20200501A52.1125.219.939.5915.2815.62
CHDChurch & Dwight Co., Inc.20200501A6.818.313.754.124.564.19
CHDNChurchill Downs Inc20200501A37.2515.807.598.998.216.80
CHEChemed Corporation20200501A44.0122.6511.9312.1810.7110.43
CHEFThe Chef's Warehouse Inc20200501A22.9714.994.085.5710.919.42
CHEKCheck-Cap Ltd.20200501A38.9551.0436.3836.4414.6614.60
CHEPAGFiQ U.S. Market Neutral Value20200501ETF93.9441.2141.2141.210.000.00
CHFSCHF Solutions, Inc. Common Stoc20200501A69.8988.5447.9867.3440.5821.23
CHGGCHEGG, INC.20200501A11.576.143.333.672.812.47
CHGXChange Finance U.S. Large Cap F20200501ETF104.0268.0844.1943.9023.8924.18
CHHChoice Hotels Intnl.20200501A18.6311.962.763.439.208.53
CHICalamos Convertible Opportuniti20200501A29.5528.5420.5119.418.039.13
CHICGlobal X MSCI China Communicati20200501ETF201.44111.4882.1380.7329.3530.75
CHIEGlobal X MSCI China Energy ETF20200501ETF673.63326.95334.66334.66-7.71-7.71
CHIHGlobal X MSCI China Health Care20200501ETF251.55264.92264.70264.700.220.22
CHIIGlobal X MSCI China Industrials20200501ETF421.56364.25364.25364.250.000.00
CHIKGlobal X MSCI China Information20200501ETF191.73136.4785.8887.4250.5949.04
CHILGlobal X MSCI China Large-Cap 520200501ETF220.70116.54118.34118.34-1.80-1.80
CHIMGlobal X MSCI China Materials E20200501ETF203.1870.74-30.0870.74100.830.00
CHIQGlobal X MSCI China Consumer Di20200501ETF34.4615.8814.0213.641.862.24
CHIRGlobal X MSCI China Real Estate20200501ETF128.88211.55208.40208.403.153.15
CHISGlobal X MSCI China Consumer St20200501ETF100.33551.60550.23550.201.371.40
CHIUGlobal X MSCI China Utilities E20200501ETF307.0552.9052.9052.900.000.00
CHIXGlobal X MSCI China Financials20200501ETF69.7538.1036.4136.191.691.91
CHKChesapeake Energy Corp.20200501A30.4023.088.6913.1414.399.95
CHKPCheck Point Software Technologi20200501A10.2514.474.747.579.736.90
CHMAChiasma, Inc. Common Stock20200501A41.8944.6931.5240.1813.174.50
CHMGChemung Financial Corp20200501A503.54309.93258.92253.5451.0156.39
CHMICHERRY HILL MORTGAGE INVESTMENT20200501A51.5644.18-1.101.5345.2842.65
CHNALoncar China BioPharma ETF20200501ETF82.9941.0323.5028.7017.5312.33
CHNGChange Healthcare Inc. Common S20200501A12.9422.656.197.4416.4715.24
CHNRChina Natural Resources, Inc.20200501A450.49350.55350.55350.550.000.00
CHPMCHP Merger Corp. Class A Common20200501A193.09116.31116.31116.310.000.00
CHRACharah Solutions, Inc Common St20200501A218.83111.8846.5053.6665.3958.23
CHRSCoherus BioSciences, Inc.20200501A20.2112.183.634.088.558.10
CHRWC.H. Robinson Worldwide, Inc.20200501A7.495.701.772.053.933.65
CHSChicos FAS, Inc.20200501A73.7057.2335.2939.7321.9417.55
CHTRCharter Comm Inc Del CL A New20200501A12.187.201.712.585.444.45
CHUYChuy's Holdings, Inc. Common St20200501A51.6831.381.003.9430.3727.44
CHWCalamos Global Dynamic Income F20200501A27.4326.0216.0819.589.946.44
CHWYChewy, Inc.20200501A18.1716.614.036.8512.589.77
CHYCalamos Convertible and High In20200501A25.5415.4810.1910.885.294.60
CICIGNA Corporation20200501A13.657.093.333.563.773.53
CIACitizens, Inc.20200501A55.7952.324.8519.7447.4732.58
CIBRFirst Trust Exchange-Traded Fun20200501ETF23.0411.737.987.383.764.35
CIDVictoryShares International Hig20200501ETF51.279.839.509.550.330.28
CIDMCinedigm Corp.20200501A235.16195.51166.34167.0629.1728.45
CIENCiena Corporation20200501A8.105.193.512.711.682.48
CIFSChina Internet Nationwide Finan20200501A292.22236.35221.88221.8314.4714.51
CIGIColliers International Group In20200501A47.3632.6215.7719.8116.8512.85
CIICCrescent Capital BDC, Inc. Comm20200501A272.62279.87279.87279.870.000.00
CILVictoryShares International Vol20200501ETF50.4723.6122.4923.251.110.36
CIMChimera Investment Corp.20200501A13.3212.371.062.3111.3110.06
CINFCincinnati Financial Corp20200501A9.607.533.924.533.612.99
CINRCINER RESOURCES LP20200501A205.0786.1840.4650.8945.7235.29
CIOCITY OFFICE REIT, INC.20200501A22.8012.573.092.949.489.63
CIRCIRCOR International, Inc20200501A57.0830.697.3411.5023.3519.19
CITCIT Group Inc.20200501A15.0117.463.743.5913.7113.87
CIVBCivista Bancshares, Inc.20200501A177.3975.9813.6725.2962.3150.69
CIXComp X International Inc.20200501A515.12181.73176.17186.965.55-5.23
CIZVictoryShares Developed Enhance20200501ETF44.1040.9235.6235.555.315.37
CIZNCitizens Holding Co.20200501A542.17459.45413.30413.3046.1546.15
CJJDChina Jo-Jo Drugstores, Inc.20200501A66.6452.9328.8026.4724.1826.46
CKHSeacor Holdings Inc.20200501A84.2845.9421.4123.5824.5322.35
CKPTCheckpoint Therapeutics, Inc. C20200501A148.34103.6853.2352.4750.4551.21
CKXCKX Lands, Inc.20200501A791.08833.46658.93658.93174.53174.53
CLColgate-Palmolive Company20200501A4.847.663.113.314.564.35
CLARClarus Corporation Common Stock20200501A65.2797.00-2.441.4199.4495.59
CLBCore Laboratories N.V.20200501A13.5316.383.138.2213.248.16
CLBKColumbia Financial, Inc. Common20200501A29.7122.6212.2812.7610.349.85
CLBSCaladrius Biosciences, Inc. Com20200501A179.26111.5222.0441.2789.4970.25
CLCTCollectors Universe20200501A121.7755.2110.4114.8744.8140.34
CLDBCORTLAND BNCP CRTLD OHIO20200501A1311.51427.49300.92300.92126.57126.57
CLDRCloudera, Inc.20200501A13.4612.143.493.788.658.36
CLDTCHATHAM LODGING TRUST20200501A24.9621.025.517.2515.5213.77
CLDXCelldex Therapeutics, Inc20200501A70.02142.1132.0434.04110.07108.08
CLFCleveland-Cliffs Inc.20200501A24.5521.969.6010.6812.3611.28
CLFDClearfield, Inc.20200501A185.23114.1780.9687.3333.2126.84
CLGXCorelogic, Inc.20200501A27.5618.015.707.8812.3210.14
CLHClean Harbors, Inc20200501A27.2817.555.767.1811.8010.37
CLIMack-Cali Realty Corp.20200501A39.6317.522.814.6814.7112.84
CLIRClearSign Technologies Corporat20200501A332.21489.19459.53459.5229.6629.67
CLIXProShares Long Online/Short Sto20200501ETF18.0616.07-0.8711.2716.944.80
CLMTCalumet Specialty Products Part20200501A178.33134.9497.2198.9537.7335.99
CLNCColony Credit Real Estate, Inc.20200501A33.6329.1010.9914.7018.1114.40
CLNEClean Energy Fuels Corp.20200501A51.0143.2416.1516.8927.0926.35
CLNYColony Capital, Inc. Class A C20200501A49.3047.9330.0835.3217.8612.61
CLOUGlobal X Cloud Computing ETF20200501ETF25.3418.3312.8114.415.533.92
CLPRClipper Realty Inc. Common Stoc20200501A91.0066.8443.3147.2623.5319.59
CLPSCLPS Incorporation Common Stock20200501A551.09352.66334.34345.5118.327.15
CLPTClearPoint Neuro, Inc. Common S20200501A268.41288.54222.97222.5865.5765.96
CLRCONTINENTAL RESOURCES INC.20200501A9.6813.150.481.2812.7011.89
CLRBCellectar Biosciences INC NEW20200501A312.07367.77230.48255.90137.29111.86
CLRGIQ Chaikin U.S. Large Cap ETF20200501ETF26.590.00
CLROClearOne, Inc. (DE) Common Stoc20200501A250.47186.69184.09184.212.612.48
CLSCelestica, Inc.20200501A17.4715.916.094.989.8210.93
CLSDClearside Biomedical, Inc. Comm20200501A131.6692.0753.2265.2638.8526.81
CLSKCLEANSPARK INC20200501A133.67111.7060.5778.4851.1433.22
CLSNCelsion Corporation20200501A126.5696.4649.1655.5247.3040.94
CLTLInvesco Treasury Collateral ETF20200501ETF3.653.443.433.430.010.01
CLUBTown Sports International Holdi20200501A204.37166.06139.60150.9026.4615.16
CLVSClovis Oncology, Inc.20200501A16.3633.076.607.6126.4825.46
CLWClearwater Paper Corporation20200501A62.8739.5016.3222.3923.1817.11
CLWTEuro Tech Holdings Co Ltd. New20200501A477.58420.70260.56260.56160.14160.14
CLXClorox Company20200501A10.036.494.103.512.392.98
CLXTCalyxt, Inc. Common Stock20200501A73.8559.8827.3934.3832.4825.49
CMCanadian Imperial Bank of Comme20200501A3.884.983.473.221.511.77
CMAComerica Incorporated20200501A12.5110.664.604.106.066.57
CMBMCambium Networks Corporation Or20200501A898.76411.60151.83160.63259.77250.96
CMBSiShares CMBS ETF20200501ETF57.2841.7035.5531.226.1510.48
CMCCommercial Metals Company20200501A10.338.714.054.534.674.20
CMCLCaledonia Mining Corporation Pl20200501A212.59118.45110.63111.927.826.53
CMCOColumbus McKinnon Corp/NY20200501A64.4331.3511.3614.3519.9917.00
CMCSAComcast Corp20200501A2.853.411.311.812.101.60
CMCTCIM Commercial Trust Corp.20200501A441.4773.7371.1972.392.551.34
CMDCantel Medical Corporation20200501A38.1220.677.597.7713.0812.90
CMDYiShares Bloomberg Roll Select C20200501ETF132.7097.2671.8068.6525.4628.61
CMECME Group Inc.20200501A7.837.034.235.482.791.55
CMFiShares California Muni Bond ET20200501ETF18.9110.774.498.036.282.74
CMGChipotle Mexican Grill, Inc.20200501A24.1512.776.897.935.544.58
CMICummins Inc.20200501A8.465.730.491.695.254.04
CMLSCumulus Media Inc. Class A Comm20200501A117.11118.2589.7693.0228.4925.23
CMOCapstead Mortgage Corp.20200501A22.7024.01-8.20-5.3832.2129.39
CMPCompass Minerals International,20200501A24.5713.124.715.178.417.95
CMPRCimpress PLC Ordinary Shares (I20200501A60.6545.081.8227.3643.2717.73
CMRECostamare Inc.20200501A25.4640.7915.4515.6125.3525.18
CMRXChimerix, Inc.20200501A56.4952.2920.2922.6032.0029.71
CMSCMS Energy Corporation20200501A5.103.341.861.271.472.07
CMTCore Molding Technologies, Inc.20200501A508.60666.94469.54467.67197.39199.27
CMTLComtech Telecommunications20200501A30.1919.044.753.8314.2815.21
CNXtrackers MSCI All China Equity20200501ETF27.9820.6912.9617.527.743.18
CNACNA Financial Corporation20200501A24.4212.064.145.947.916.12
CNATConatus Pharmaceuticals Inc.20200501A183.28128.68107.32110.0521.3518.63
CNBKACentury Bancorp Inc/Mass20200501A189.9278.7349.1751.3529.5527.37
CNBSAmplify Seymour Cannabis ETF20200501ETF61.8937.5128.4530.789.076.73
CNCCentene Corporation20200501A5.833.811.391.632.432.18
CNCEConcert Pharmaceuticals, Inc.20200501A64.0138.157.8422.2430.3115.91
CNCRLoncar Cancer Immunotherapy ETF20200501ETF49.9127.2719.1116.718.1610.56
CNDTConduent Incorporated Common St20200501A43.5340.857.8814.3932.9726.47
CNETChinaNet Online Holdings Inc.20200501A185.00135.3787.2984.7448.0750.63
CNFRConifer Holdings, Inc20200501A1959.60368.44368.44368.440.000.00
CNHICNH INDUSTRIAL N.V.20200501A17.6213.788.078.155.715.63
CNICanadian National Railway20200501A4.214.232.582.151.652.08
CNKCinemark Holdings, Inc.20200501A13.2711.61-13.51-1.4425.1313.06
CNMDCONMED Corporation20200501A33.3016.305.377.4110.938.90
CNNBCINCINNATI BANCORP20200501A333.35191.06191.06191.060.000.00
CNNECannae Holdings, Inc. Common St20200501A34.9918.7212.2012.826.525.90
CNOCNO Financial Group, Inc.20200501A9.548.952.272.576.686.38
CNOBCenter Bancorp Inc20200501A35.2960.3351.1446.389.1913.96
CNPCenterPoint Energy, Inc.20200501A6.436.171.870.784.305.39
CNQCanadian Natural Resources Limi20200501A6.699.407.235.142.204.28
CNRCornerstone Building Brands, In20200501A30.1822.008.288.5913.7213.41
CNRGSPDR S&P Kensho Clean Power ETF20200501ETF30.5134.8730.2230.974.653.90
CNSCohen & Steers Inc.20200501A44.8020.177.499.8212.6810.35
CNSLConsolidated Communications Hol20200501A33.2022.467.2611.5715.2010.89
CNSPCNS Pharmaceuticals, Inc. Commo20200501A187.91117.1099.23100.8317.8616.26
CNSTConstellation Pharmaceuticals,20200501A86.9730.3318.5519.2411.7711.09
CNTGCentogene N.V. Common Shares20200501A482.63243.49244.27245.10-0.78-1.61
CNTYCentury Casinos Inc20200501A49.2055.7227.7141.0628.0114.66
CNXCNX Resources Corporation20200501A12.2215.493.404.6212.1010.88
CNXMCNX Midstream Partners LP20200501A27.8925.126.809.6718.3215.46
CNXNPC Connection Inc20200501A52.7723.746.676.8217.0616.92
CNXTVanEck Vectors ChinaAMC SME-Chi20200501ETF40.6239.4926.7026.6912.8012.80
CNYAiShares MSCI China A ETF20200501ETF23.9932.9440.2531.54-7.311.40
COGlobal Cord Blood Corporation20200501A57.6739.4633.3334.146.135.32
COCPCocrystal Pharma, Inc. Common S20200501A72.7668.9749.8253.3219.1515.65
CODACoda Octopus Group, Inc. Common20200501A167.96120.5485.5685.7734.9834.77
CODICompass Diversified Holdings Sh20200501A37.7752.0527.4226.3724.6325.68
CODXCo-Diagnostics, Inc. Common Sto20200501A28.9320.239.3213.2710.916.95
COFCapital One Financial20200501A5.284.47-3.750.118.234.36
COFSCHOICEONE FINANCIAL20200501A1010.19764.97588.46675.13176.5189.85
COGCabot Oil & Gas Corp.20200501A6.9311.03-5.92-3.8116.9514.85
COHNCohen & Company Inc20200501A781.87542.76472.75472.7570.0170.01
COHRCoherent Inc20200501A50.6419.348.518.7810.8310.57
COHUCohu Inc20200501A34.6815.214.027.1811.198.03
COKECoca-Cola Consolidated, Inc. Co20200501A107.2649.6929.4232.5120.4617.34
COLBColumbia Banking Systems Inc20200501A32.8123.7915.2915.378.508.42
COLDAmericold Realty Trust20200501A8.655.541.532.744.012.80
COLLCollegium Pharmaceutical, Inc.20200501A65.5034.1010.5613.8523.5320.25
COLMColumbia Sportswear Co20200501A26.9711.762.654.029.127.74
COMDirexion Auspice Broad Commodit20200501ETF94.31602.97569.10568.8933.8734.09
COMBGraniteShares Bloomberg Commodi20200501ETF81.0831.4931.4931.490.000.00
COMMCommScope Holding Company, Inc.20200501A11.9217.944.8811.1313.076.82
COMTiShares Commodities Select Stra20200501ETF56.7542.9942.2642.210.720.78
CONECyrusOne Inc Common Stock20200501A19.8910.535.716.254.824.28
CONNConn's Inc.20200501A21.6818.992.231.8216.7617.16
COOThe Cooper Companies, Inc.20200501A26.909.725.376.014.343.70
COOPMr. Cooper Group Inc. Common St20200501A25.5555.294.8717.6350.4237.66
COPConocoPhillips20200501A5.285.37-0.792.066.163.31
COPXGlobal X Copper Miners ETF (NEW20200501ETF72.4938.8934.0635.314.833.58
CORCoresite Realty Corporation20200501A31.1615.5010.0311.195.474.31
CORECore Mark Holding Co., Inc.20200501A28.9137.4610.3614.5027.1122.96
CORPPIMCO Investment Grade Corporat20200501ETF49.6044.2043.9943.940.210.25
CORRCorEnergy Infrastructure Trust,20200501A72.6742.7418.5319.3724.2023.37
CORTCorcept Therapeutics Inc.20200501A24.6317.256.6510.6610.606.59
CORVCorrevio Pharma Corp. Ordinary20200501A35.6038.4917.0216.8221.4721.67
COSTCostco Wholesale Corp20200501A4.572.991.241.251.751.74
COTYCOTY INC20200501A19.2816.006.505.749.4910.26
COUPCoupa Software Incorporated20200501A15.169.512.082.607.436.91
COWiPath Series B Bloomberg Livest20200501ETN86.7762.1649.0841.1313.0821.03
COWNCowen Inc. Class A Common Stock20200501A35.7128.8815.8217.7013.0511.18
COWZPacer US Cash Cows 100 ETF20200501ETF11.5916.3618.5516.44-2.19-0.08
CPCanadian Pacific Railway20200501A9.274.972.332.502.642.47
CPACopa Holdings, S.A.20200501A26.0515.2612.6912.552.562.71
CPAAConyers Park II Acquisition Cor20200501A755.38671.30475.08475.08196.22196.22
CPAHCounterpath Corp20200501A72.1850.6024.9525.1625.6625.45
CPBCampbell Soup Company20200501A5.403.230.850.792.382.45
CPECallon Petroleum Company20200501A19.5429.135.9615.9323.1813.24
CPFCentral Pacific Financial Corpo20200501A26.5714.111.630.9512.4813.16
CPGCRESCENT POINT ENERGY CORP.20200501A77.7867.7636.9942.1030.7225.60
CPHCCanterbury Park Holding Corpora20200501A438.72341.69341.69341.690.000.00
CPHIChina Pharma Holdings, Inc.20200501A74.2499.6382.4085.5417.2314.09
CPICPI Inflation Hedged ETF20200501ETF23.7822.1514.8214.827.337.33
CPIXCumberland Pharmaceuticals Inc20200501A115.7059.6936.7137.9422.9821.75
CPKChesapeake Utilities20200501A76.8633.6021.1521.1612.4412.44
CPLGCorePoint Lodging Inc. Common S20200501A77.9756.4138.3438.5418.0717.87
CPLPCapital Product Partners L.P.20200501A59.8141.3014.7113.8026.5927.50
CPRICapri Holdings Limited20200501A8.9515.184.116.8811.078.31
CPRTCopart Inc20200501A7.687.520.993.996.533.53
CPRXCatalyst Pharmaceutical Inc.20200501A22.7720.293.182.4717.1017.82
CPSCooper-Standard Automotive Inc.20200501A63.0326.8318.1817.828.659.01
CPSHCPS Technologies Corp. Common S20200501A199.27254.04138.36138.40115.68115.65
CPSIComputer Programs & Systems In20200501A47.7429.7010.4013.3919.3016.31
CPSSConsumer Portfolio Services20200501A155.7670.9068.6667.392.243.51
CPSTCapstone Turbine Corp20200501A73.7464.8451.9749.4712.8715.37
CPTCamden Property Trust20200501A16.366.914.384.692.532.22
CPTACapitala Finance Corp.20200501A82.7862.3130.4237.9131.9024.40
CPZCalamos Long/Short Equity & Dyn20200501A167.3288.0684.5882.473.485.59
CQPCheniere Energy Partners, LP20200501A81.6462.0648.4347.3913.6314.67
CQQQInvesco China Technology ETF20200501ETF33.4624.8112.1323.9912.680.82
CRCrane Company20200501A18.2510.281.741.938.548.35
CRAICRA International, Inc.20200501A138.0250.1332.6032.7817.5317.35
CRAKVanEck Vectors Oil Refiners ETF20200501ETF51.7933.1428.5729.824.583.32
CRBNiShares MSCI ACWI Low Carbon Ta20200501ETF30.4413.769.9410.153.823.61
CRBPCorbus Pharmaceuticals Holdings20200501A22.0617.30-3.24-0.2820.5317.58
CRCCalifornia Resources Corporatio20200501A65.5070.0445.2038.7724.8331.27
CRDACrawford & Company Class A20200501A86.9952.2824.8733.2027.4119.08
CRDBCrawford & Company Class B20200501A142.4183.4658.1460.7225.3122.73
CREECree Inc20200501A13.6416.19-0.340.3916.5315.80
CREGChina Recycling Energy Corporat20200501A150.71109.9067.6763.0542.2346.85
CREXCREATIVE REALITIES, INC.20200501A110.3490.0258.4447.5231.5742.50
CRHMCRH Medical Corporation20200501A94.6249.4131.1025.6818.3123.73
CRICarter's Inc.20200501A20.849.413.733.695.685.71
CRISCuris Inc20200501A207.99320.83283.19278.7837.6442.04
CRKComstock Resources, Inc.20200501A51.7422.257.5211.1314.7311.12
CRLCharles River Laboratories Inte20200501A18.267.615.155.232.462.39
CRMsalesforce.com, inc.20200501A4.334.832.901.811.923.02
CRMDCorMedix Inc.20200501A57.13109.13-4.4634.70113.5974.44
CRMTAmerica's Car Mart Inc20200501A96.8747.9422.8426.5825.1121.36
CRNCCerence Inc. Common Stock20200501A45.6632.1614.4015.2717.7916.94
CRNTCeragon Networks Ltd20200501A72.8464.4233.1437.1631.2827.26
CRNXCrinetics Pharmaceuticals, Inc.20200501A156.9270.0424.0127.8446.0342.20
CRONCronos Group Inc. Common Share20200501A17.9414.892.784.9912.109.89
CROPIQ Global Agribusiness Small Ca20200501ETF65.8923.1823.1823.180.000.00
CROXCrocs, Inc.20200501A20.0423.72-1.65-0.6825.3724.40
CRSCarpenter Technology Corp20200501A25.9114.707.608.367.106.34
CRSACrescent Acquisition Corp Class20200501A91.4970.2370.2370.230.000.00
CRSPCRISPR Therapeutics AG20200501A23.2114.047.479.196.584.86
CRTCross Timbers Royalty Trust20200501A117.7866.7552.5555.5814.2011.17
CRTXCortexyme, Inc. Common Stock20200501A154.7347.1113.5817.8733.5229.24
CRUSCirrus Logic Inc20200501A21.3713.084.484.858.618.24
CRVLCorvel Corp20200501A78.1333.4615.6117.1317.8516.33
CRVSCorvus Pharmaceuticals, Inc.20200501A113.62114.4330.2733.6484.1680.79
CRWDCrowdStrike Holdings, Inc. Clas20200501A14.988.516.515.072.003.45
CRWSCrown Crafts Inc20200501A89.9346.7420.3519.9426.3926.80
CRYCryoLife, Inc.20200501A52.3431.0018.8519.5512.1611.45
CSAVictoryShares US Small Cap Vola20200501ETF40.9575.17-15.2735.0690.4340.11
CSBVictoryShares US Small Cap High20200501ETF33.1122.9717.1619.225.813.75
CSBRChampions Oncology, Inc.20200501A182.46107.4947.4355.0860.0752.41
CSCOCisco Systems Inc20200501A2.492.14-0.92-0.303.062.44
CSDInvesco S&P Spin-Off ETF20200501ETF41.1316.882.5111.5914.375.29
CSFVictoryShares US Discovery Enha20200501ETF20.0512.0610.108.561.963.51
CSFLCenterState Bank Corporation Co20200501A25.2231.2010.1321.8221.079.38
CSGPCoStar Group Inc20200501A32.8313.774.826.418.747.19
CSGSCSG Systems International20200501A26.0413.995.417.858.679.65
CSIICardiovascular Systems, Inc.20200501A39.6118.286.498.0311.7910.25
CSIQCanadian Solar, Inc.20200501A19.5013.993.433.8110.5610.19
CSLCarlisle Companies, Inc.20200501A14.107.362.853.734.513.63
CSLTCASTLIGHT HEALTH, INC.20200501A20.5433.4920.2321.0713.2412.41
CSMProShares Large Cap Core Plus20200501ETF14.6615.1510.6513.844.501.31
CSMLIQ Chaikin U.S. Small Cap ETF20200501ETF54.0836.7932.7332.854.063.95
CSODCornerstone OnDemand, Inc.20200501A13.335.940.450.005.505.94
CSPICSP Inc.20200501A941.53491.85396.43428.6295.4263.23
CSPRCasper Sleep Inc.20200501A66.6663.8733.2944.9630.5718.90
CSQCalamos Strategic Total Return20200501A22.3615.963.343.8412.6212.12
CSSEChicken Soup for the Soul Enter20200501A333.22212.90108.16116.02104.7496.88
CSTECaesarstone Ltd.20200501A59.1024.009.4214.4614.599.54
CSTLCastle Biosciences, Inc. Common20200501A166.7695.3764.7467.6130.6427.76
CSTMConstellium SE Class A Ordinary20200501A31.5222.9313.9014.229.038.71
CSTRCapStar Financial Holdings, Inc20200501A138.3763.7930.2734.7933.5229.00
CSUCapital Senior Living20200501A95.7489.0578.9785.0110.084.04
CSVCarriage Services, Inc.20200501A62.0124.6510.0710.7714.5713.88
CSWCCapital Southwest Corp20200501A78.5653.1927.2225.7925.9727.40
CSWICSW Industrials, Inc20200501A63.2523.8710.1211.1013.7512.78
CSXCSX Corporation20200501A3.222.520.521.752.010.77
CTASCintas Corp20200501A14.557.092.602.754.494.28
CTBCooper Tire & Rubber Co.20200501A30.6011.555.877.415.684.15
CTBICommunity Trust Bancorp Inc20200501A76.7627.9610.4911.3117.4716.65
CTEKCynergisTek, Inc.20200501A333.86365.10365.70365.70-0.60-0.60
CTGComputer Task Group, Inc.20200501A181.48192.74168.25169.3324.4923.41
CTHRCharles & Colvard Ltd20200501A239.70156.09134.35134.3521.7421.75
CTIBYunhong CTI Ltd. Common Stock20200501A606.70778.63758.39756.0820.2422.55
CTICCTI BioPharma Corp. (DE) Common20200501A120.50283.74184.02224.0399.8359.82
CTLCenturyLink, Inc.20200501A9.777.680.491.027.186.65
CTLTCATALENT, INC.20200501A9.355.801.743.584.072.22
CTMXCytomX Therapeutics, Inc.20200501A41.4131.3810.8214.9520.5616.42
CTOConsolidated-Tomoka Land Co.20200501A134.0867.4758.7656.878.7110.60
CTRAContura Energy, Inc. Common Sto20200501A67.3644.1918.3724.5325.8319.61
CTRCCentric Brands Inc. Common Stoc20200501A221.26173.74110.88111.8862.8661.87
CTRECARTRUST REIT, INC.20200501A29.5928.6323.4524.435.184.20
CTRMCastor Maritime Inc. Common Sto20200501A164.53133.22110.41111.0222.8022.20
CTRNCiti Trends, Inc.20200501A82.4275.1643.5647.5631.5927.59
CTSCTS Corporation20200501A40.9026.797.548.1319.2518.66
CTSHCognizant Technology Solutions20200501A4.943.690.131.763.561.93
CTSOCytosorbents Corp.20200501A41.6227.667.919.7419.7617.92
CTTCATCHMARK TIMBER TRUST, INC.20200501A46.0329.9214.267.0215.6622.90
CTVACorteva, Inc. Common Stock20200501A8.115.29-0.91-0.666.215.96
CTXRCitius Pharmaceuticals Inc. Com20200501A125.01126.04103.60113.0022.4513.05
CTXSCitrix Systems Inc20200501A7.276.882.613.934.272.95
CUBCubic Corporation20200501A21.9713.596.669.106.934.48
CUBAHerzfeld Caribbean Basin Fund20200501A513.64112.7980.9580.8731.8431.92
CUBECubeSmart20200501A8.226.721.972.974.753.74
CUBICUSTOMERS BANCORP INC20200501A32.2015.032.934.8412.1010.19
CUECue Biopharma, Inc.20200501A94.0287.8416.3936.2471.4651.60
CUICUI Global, Inc.20200501A314.14244.85-8.23-135.57253.07380.42
CULPCulp, Inc.20200501A370.53219.95221.13223.78-1.17-3.82
CUOContinental Materials Corporati20200501A582.20253.06236.47240.6916.5912.38
CUREDirexion Daily Healthcare Bull20200501ETF8.2918.672.584.3716.0914.29
CUROCURO Group Holdings Corp.20200501A41.5359.2766.8280.95-7.54-21.68
CUTInvesco MSCI Global Timber ETF20200501ETF29.2621.0111.368.199.6512.81
CUTRCutera, Inc.20200501A73.7454.6618.6020.2236.0634.44
CUZCousins Properties Inc.20200501A21.5110.9610.258.350.712.60
CVACovanta Holding Corporation20200501A17.0215.250.584.5614.6710.70
CVBFCVB Financial Corp20200501A14.6822.7614.3914.938.407.93
CVCOCavco Industries Inc.20200501A106.5641.1428.1430.0313.1011.20
CVCYCentral Valley Community Bancor20200501A333.4882.2368.8974.6313.347.59
CVECenovus Energy Inc.20200501A29.7823.508.9610.3414.5313.15
CVEOCIVEO CORPORATION20200501A97.6973.6056.7758.4016.8315.20
CVETCovetrus, Inc. Common Stock20200501A17.0816.310.30-1.4816.0017.79
CVGICommercial Vehicle Group, Inc.20200501A68.5083.95-3.429.7187.3774.24
CVGWCalavo Growers Inc20200501A31.8817.105.905.1811.2011.92
CVICVR ENERGY, INC.20200501A23.7314.6811.1012.593.582.09
CVIACovia Holdings Corporation Comm20200501A233.14246.24214.75231.7031.5014.55
CVLTCommault Systems, Inc.20200501A25.3012.513.034.059.488.46
CVLYCodorus Valley Bancorp Inc20200501A336.60156.76116.32118.8240.4437.94
CVMCel-Sci Corporation20200501A39.9734.5615.6119.3118.9515.25
CVNACarvana Co.20200501A14.6512.202.965.199.237.01
CVRChicago Rivet & Machine Co.20200501A1144.41760.92393.00393.00367.92367.92
CVSCVS HEALTH CORPORATION20200501A2.643.143.482.04-0.331.10
CVTICovenant Transportation Group,20200501A47.9026.915.245.2921.6721.63
CVUCPI Aerostructures, Inc.20200501A156.67165.158.9023.67156.25141.48
CVVCVD Equipment Corp.20200501A369.38440.43318.70318.70121.72121.72
CVXChevron Corporation20200501A6.033.965.183.58-1.230.38
CVYInvesco Zacks Multi-Asset Incom20200501ETF25.4214.9411.4911.503.463.45
CWCurtiss-Wright Corp.20200501A28.3512.926.837.666.095.26
CWBSPDR Bloomberg Barclays Convert20200501ETF14.1022.5720.1620.142.412.42
CWBCCommunity West BanCshares20200501A760.31824.80823.44823.441.351.35
CWBRCohBar, Inc. Common Stock20200501A170.40112.92100.51102.9612.429.96
CWCOConsolidated Water Co Inc20200501A65.7745.6822.5823.1923.1022.49
CWEBDirexion Daily CSI China Intern20200501ETF28.5824.1421.4421.322.702.81
CWENClearway Energy, Inc. Class C C20200501A15.077.600.79-0.116.817.70
CWENAClearway Energy, Inc. Class A20200501A27.5213.494.894.218.609.28
CWHCamping World Holdings, Inc.20200501A25.2728.90-2.01-3.5630.9132.46
CWISPDR MSCI ACWI ex-US ETF20200501ETF25.2611.2710.3710.760.900.51
CWKCushman & Wakefield plc Ordinar20200501A28.2323.267.289.2315.9814.03
CWSAdvisorShares Focused Equity ET20200501ETF111.1675.8648.1749.6827.6926.17
CWSTCasella Waste Systems Inc20200501A39.5616.16-0.183.0616.3413.10
CWTCalifornia Water Service20200501A22.3512.1013.4015.00-1.30-2.89
CXDCChina XD Plastics Company Limit20200501A314.29156.21115.30115.3040.9140.91
CXOCONCHO RESOURCES INC.20200501A21.3416.566.187.3810.389.19
CXPCOLUMBIA PROPERTY TRUST, INC.20200501A32.3618.138.367.879.7810.27
CXSEWisdomTree Trust WisdomTree Chi20200501ETF21.0014.719.469.865.244.85
CXWCoreCivic, Inc.20200501A13.0514.333.183.6211.1410.70
CYANCyanotech Corp20200501A209.651457.43273.89272.651183.541184.78
CYBWisdomTree Chinese Yuan Strate20200501ETF95.3068.5364.6064.603.943.94
CYBECyberoptics Corp20200501A57.3249.9716.6225.5433.3524.43
CYBRCyberArk Software Ltd.20200501A25.3813.607.307.276.306.33
CYCCCyclacel Pharmaceuticals, Inc20200501A42.2435.5223.3728.1512.157.37
CYCNCyclerion Therapeutics, Inc. Co20200501A128.9458.1733.9135.1924.2923.28
CYDChina Yuchai International Ltd.20200501A68.4141.2513.3414.6227.9126.63
CYHCommunity Health Systems, Inc.20200501A36.0434.0811.7116.9422.3717.13
CYRNCYREN Ltd.20200501A783.67681.44643.26643.2638.1838.18
CYRXCryoPort, Inc. Common Stock20200501A41.46130.5924.6424.91105.95105.68
CYTKCytokinetics Inc.20200501A26.2715.954.255.9111.6910.04
CZAInvesco Zacks Mid-Cap ETF20200501ETF23.678.0310.497.87-2.460.16
CZNCCitizens & Northern Corporation20200501A255.24119.64119.0791.910.5627.72
CZRCaesars Entertainment Corporati20200501A10.7012.035.255.336.796.72
CZWICitizens Community Bancorp, Inc20200501A566.55375.84309.25309.4066.5966.44
CZZCosan Limited20200501A34.6821.7412.0014.069.747.68
DDominion Energy, Inc Common Sto20200501A4.257.143.203.413.943.73
DACDanaos Corporation20200501A85.6556.8012.3911.7444.4045.05
DAIOData I/O Corp20200501A203.69108.2643.9859.5964.2848.67
DAKTDaktronics Inc20200501A29.1532.522.274.8830.2527.63
DALDelta Air Lines, Inc.20200501A4.244.39-9.600.1413.994.25
DALIFirst Trust DorseyWright DALI 120200501ETF17.2432.3531.1131.111.241.24
DALTAnfield Capital Diversified Alt20200501ETF75.1670.5570.3571.030.20-0.48
DANDana Incorporated20200501A14.0614.961.813.1813.1511.83
DARDARLING INGREDIENTS INC.20200501A14.309.733.844.155.895.58
DAREDare Bioscience, Inc. Common St20200501A104.37119.5686.7685.5332.8034.03
DAUDExchange-Traded Notes linked to20200501ETN37.6724.1418.1318.136.026.02
DAUGFT Cboe Vest U.S. Equity Deep B20200501ETF39.6722.2822.5922.94-0.31-0.67
DAXGlobal X Funds Global X DAX Ger20200501ETF92.2769.8673.7468.75-3.881.11
DBDeutsche Bank Aktiengesellschaf20200501A14.0412.143.552.778.599.37
DBAWXtrackers MSCI All World ex US20200501ETF16.669.6510.6910.03-1.04-0.38
DBDDiebold Nixdorf Incorporated20200501A25.0022.72-2.67-2.4325.3925.16
DBEFXtrackers MSCI EAFE Hedged Equi20200501ETF4.635.763.684.692.081.07
DBEHiM DBi Hedge Strategy ETF20200501ETF38.93
DBEMXtrackers MSCI Emerging Markets20200501ETF55.4262.5833.5837.7029.0024.88
DBEUXtrackers MSCI Europe Hedged Eq20200501ETF54.8442.8138.6142.034.190.78
DBEZXtrackers MSCI Eurozone Hedged20200501ETF23.5914.2510.9312.003.322.25
DBGRXtrackers MSCI Germany Hedged E20200501ETF86.3031.0944.1117.02-13.0114.07
DBIDesigner Brands Inc.20200501A25.0925.525.857.3019.6718.22
DBJPXtrackers MSCI Japan Hedged Equ20200501ETF30.1239.3030.4935.478.813.83
DBLVAdvisorShares DoubleLine Value20200501ETF69.8357.0657.0657.060.000.00
DBMFiM DBi Managed Futures Strategy20200501ETF75.7365.7065.7065.700.000.00
DBVTDBV Technologies S.A.20200501A54.8447.6831.4533.0816.3214.64
DBXDropbox, Inc. Class A20200501A5.568.51-0.04-0.188.558.69
DCARDropCar, Inc. Common Stock20200501A215.73196.41170.81170.8125.5925.60
DCHFExchange-Traded Notes linked to20200501ETN45.5136.8335.3536.931.49-0.09
DCIDonaldson Company, Inc.20200501A15.706.382.684.393.701.99
DCODucommun Incorporated20200501A85.8747.0023.3718.4223.6328.58
DCOMDime Community Bancshares20200501A38.2624.0810.549.1313.5414.96
DCPDCP Midstream, LP20200501A28.9321.427.808.5813.6612.87
DCPHDeciphera Pharmaceuticals, Inc.20200501A27.6847.6924.0426.4423.6421.25
DDDuPont de Nemours, Inc. Common20200501A5.263.941.952.411.991.54
DDD3D Systems Corp20200501A13.5718.851.101.1417.7517.71
DDGProshares Short Oil & Gas20200501ETF44.8834.2227.1630.957.063.27
DDIVFirst Trust Exchange-Traded Fun20200501ETF15.8630.4428.4128.662.041.78
DDLSWisdomTree Dynamic Currency Hed20200501ETF70.9155.5946.5852.899.012.70
DDMProShares Ultra Dow3020200501ETF3.032.910.871.412.041.50
DDOGDatadog, Inc. Class A Common St20200501A18.5311.425.716.115.715.31
DDSDillards Inc.20200501A43.8723.904.916.0018.9917.90
DDWMWisdomTree Dynamic Currency Hed20200501ETF38.8431.9430.6630.671.281.27
DEDeere & Company20200501A7.703.970.931.653.042.32
DEAEasterly Government Properties,20200501A15.089.384.825.104.574.29
DECKDeckers Outdoor Corp20200501A28.6324.2012.9913.1311.2111.06
DEEFXtrackers FTSE Developed ex US20200501ETF24.3219.2618.5719.060.690.20
DEFInvesco Defensive Equity ETF20200501ETF20.9512.798.4510.204.342.59
DEFAiShares Adaptive Currency Hedge20200501ETF44.7735.4834.4833.621.001.87
DEIDouglas Emmett, Inc.20200501A14.796.035.885.480.150.55
DELLDell Technologies Inc.20200501A10.705.821.822.654.003.17
DEMWisdomTree Emerging Markets Hig20200501ETF14.658.617.077.431.551.19
DENNDENNY'S CORP20200501A29.8623.987.2015.6516.788.33
DESWisdomTree U.S. SmallCap Divide20200501ETF11.9516.794.447.1212.359.67
DESPDespegar.com, Corp.20200501A53.0330.2417.4120.2812.829.95
DEURExchange-Traded Notes linked to20200501ETN14.179.9110.519.98-0.61-0.07
DEUSXtrackers Russell 1000 Comprehe20200501ETF28.1410.739.449.511.291.21
DEWWisdomTree Global High Dividend20200501ETF21.6314.3214.3414.19-0.030.12
DFEWisdomTree Europe SmallCap Divi20200501ETF21.3312.8311.8612.030.970.80
DFEBFT Cboe Vest U.S. Equity Deep B20200501ETF78.2631.9225.8629.456.062.47
DFENDirexion Daily Aerospace & Defe20200501ETF21.5522.7415.4711.757.2611.02
DFFNDIFFUSION PHARMACEUTICALS INC20200501A83.45106.5191.4792.4615.0414.06
DFINDonnelley Financial Solutions,20200501A47.6929.855.739.9524.1219.89
DFJWisdomTree Japan SmallCap Divid20200501ETF15.118.124.725.133.402.99
DFNDReality Shares DIVCON Dividend20200501ETF63.3928.6028.8928.75-0.29-0.15
DFNLDavis Select Financial ETF20200501ETF41.5235.0829.3730.965.714.12
DFNSLGL Systems Acquisition Corp.20200501A154.2420.50-51.35-51.3571.8571.85
DFSDiscover Financial Services20200501A7.6111.832.353.019.488.83
DGDollar General Corp.20200501A7.514.440.960.833.483.61
DGAZVelocityShares 3x Inverse Natur20200501ETN33.2917.178.459.768.727.41
DGBPExchange-Traded Notes linked to20200501ETN35.8239.1841.1237.66-1.941.52
DGICADonegal Group Inc20200501A65.6551.2112.0814.7739.1336.44
DGICBDonegal Group Inc20200501A1959.13947.76947.76947.760.000.00
DGIIDigi International Inc20200501A54.9727.1819.5619.657.627.53
DGLDVelocitySharesTM 3x Inverse Gol20200501ETF31.3318.9816.1215.922.863.06
DGLYDigital Ally, Inc. Common Stock20200501A205.41204.56167.37168.5037.1936.06
DGPDB Gold Double Long ETN due Feb20200501ETN68.6649.9353.9252.20-3.99-2.27
DGREWisdomTree Trust WisdomTree Eme20200501ETF64.7520.1119.8619.910.250.20
DGROiShares Core Dividend Growth ET20200501ETF3.0613.049.9711.783.071.30
DGRSWisdomTree Trust WisdomTree U.S20200501ETF67.3035.7722.2824.9613.4910.81
DGRWWisdomTree Trust WisdomTree U.S20200501ETF4.434.323.851.680.472.64
DGSWisdomTree Emerging Markets Sma20200501ETF15.1611.339.109.812.281.54
DGTSPDR Global Dow ETF (based on T20200501ETF58.06112.49105.01112.557.48-0.06
DGXQuest Diagnostics Inc.20200501A8.254.304.031.920.262.37
DGZDB Gold Short ETN due February20200501ETN85.0877.1047.6946.9429.4030.16
DHID.R. Horton Inc.20200501A4.424.06-1.61-0.055.674.09
DHRDanaher Corporation20200501A5.393.881.040.852.843.02
DHSWisdomTree U.S. High Dividend F20200501ETF6.213.442.273.201.160.24
DHTDHT HOLDINGS, INC.20200501A14.10136.48128.44129.618.067.58
DHXDHI Group, Inc.20200501A49.3335.2816.8517.4118.4317.86
DIASPDR Dow Jones Industrial Avera20200501ETF1.260.96-0.210.271.170.69
DIALColumbia Diversified Fixed Inco20200501ETF45.1634.8128.5829.276.235.54
DIETDefiance Next Gen Food and Agri20200501ETF69.5826.2126.2126.210.000.00
DIGProShares Ultra Oil & Gas20200501ETF20.3922.685.9216.0716.766.62
DIMWisdomTree International MidCap20200501ETF17.9012.087.6011.254.480.83
DINDine Brands Global, Inc.20200501A27.5017.806.027.2411.7710.55
DINTDavis Select International ETF20200501ETF46.0235.4422.1130.1313.335.31
DIODDiodes Inc20200501A23.7311.442.524.148.927.29
DISThe Walt Disney Company20200501A2.332.70-2.94-0.665.653.37
DISCADiscovery, Inc. Series A Common20200501A5.724.540.430.904.113.64
DISCBDiscovery, Inc. Series B Common20200501A682.40349.83241.28275.58107.8077.35
DISCKDiscovery, Inc. Series C Common20200501A8.006.491.812.714.683.79
DISHDISH Network Corp.20200501A9.088.560.363.488.205.09
DITAMCON Distributing Co.20200501A564.14272.96-27.18-27.18300.14300.14
DIVGlobal X SuperDividend U.S. ETF20200501ETF34.8823.3219.6120.443.702.88
DIVAAGFiQ Hedged Dividend Income Fu20200501ETF59.9219.977.24-33.1712.7453.14
DIVBiShares U.S. Dividend and Buyba20200501ETF14.8013.8517.1714.65-3.32-0.80
DIVCC-Tracks Exchange Traded Notes20200501ETN227.13148.65163.65131.29-15.0117.35
DIVOAmplify CWP Enhanced Dividend I20200501ETF34.4069.0540.7667.3028.291.76
DIVYReality Shares DIVS ETF20200501ETF171.7489.0686.6786.672.392.39
DJCBETRACS Bloomberg Commodity Inde20200501ETN24.2120.0410.8910.899.159.15
DJCIETRACS Linked to the Bloomberg20200501ETN178.2017.0017.0017.000.000.00
DJCODaily Journal Corp20200501A10.13
DJDInvesco Dow Jones Industrial Av20200501ETF64.9138.3436.1135.652.242.69
DJPiPath Bloomberg Commodity Index20200501ETN45.0338.2333.5933.734.644.49
DJPYExchange-Traded Notes linked to20200501ETN21.8812.3112.3112.310.000.00
DKDelek US Holdings, Inc.20200501A20.3819.9712.4414.327.535.65
DKLDELEK LOGISTICS PARTNERS, LP20200501A67.5542.7415.7423.2327.0019.52
DKSDick's Sporting Goods, Inc.20200501A11.418.042.583.585.464.47
DLADelta Apparel Inc.20200501A153.55228.63123.44134.41105.1894.22
DLBDolby Laboratories, Inc.Class A20200501A16.237.503.744.563.762.94
DLHCDLH Holdings Corp.20200501A394.06291.89172.33170.72119.56121.17
DLNWisdomTree U.S. LargeCap Divide20200501ETF4.789.912.594.267.325.65
DLNGDYNAGAS LNG PARNERS LP20200501A235.59197.92183.98183.9913.9513.94
DLPHDelphi Technologies PLC Ordinar20200501A24.0545.8236.1937.649.708.20
DLPNDolphin Entertainment, Inc.20200501A210.88382.26115.95115.95266.31266.31
DLRDigital Realty Trust, Inc.20200501A8.244.622.203.672.420.95
DLSWisdomTree International SmallC20200501ETF16.779.164.847.554.321.61
DLTHDuluth Holdings Inc. Class B Co20200501A42.9528.4617.8219.3710.649.10
DLTRDollar Tree Inc.20200501A7.827.001.762.175.234.83
DLXDeluxe Corporation20200501A25.4912.772.462.8010.319.98
DMACDiaMedica Therapeutics Inc. Com20200501A523.24439.84332.25368.74107.5871.09
DMDVAAM S& P Developed Markets High20200501ETF417.84212.65156.55156.5556.1056.10
DMLPDorchester Minerals LP20200501A77.7568.4236.4838.3831.9530.04
DMPIDelMar Pharmaceuticals, Inc. Co20200501A414.09209.36204.01205.525.353.84
DMRCDigimarc Corporation20200501A76.0842.5413.7414.0828.8128.46
DMREDeltaShares S&P EM 100 & Manage20200501ETF59.3262.4862.4862.480.000.00
DMRIDeltaShares S&P International M20200501ETF161.0895.3395.3395.330.000.00
DMRLDeltaShares S&P 500 Managed Ris20200501ETF97.31113.41117.52117.52-4.11-4.11
DMRMDeltaShares S&P 400 Managed Ris20200501ETF131.8452.4855.0055.00-2.52-2.52
DMRSDeltaShares S&P 600 Managed Ris20200501ETF124.9677.4077.4077.400.000.00
DMTKDermTech, Inc. Common Stock20200501A302.31152.81132.29143.5720.529.25
DNJRGolden Bull Limited Ordinary Sh20200501A331.02259.35238.06242.8521.2816.50
DNKNDunkin' Brands Group, Inc.20200501A15.908.020.683.197.344.84
DNLWisdomTree Global ex-US Quality20200501ETF42.4424.4924.0423.830.440.66
DNLIDenali Therapeutics Inc. Common20200501A46.9330.6517.1819.6613.4710.99
DNNDenison Mines Corp20200501A94.8384.9170.3671.3314.5513.58
DNOVFT Cboe Vest U.S. Equity Deep B20200501ETF50.8916.3319.2019.67-2.87-3.34
DNOWNOW INC.20200501A20.6318.795.828.7612.9710.03
DNRDenbury Resources, Inc.20200501A14.9827.722.9412.5324.8015.21
DOCPHYSICIANS REALTY TRUST20200501A8.417.243.253.744.003.50
DOCUDocuSign, Inc. Common Stock20200501A18.1411.343.774.967.576.38
DOGProShares Short Dow3020200501ETF1.952.170.051.202.130.97
DOGSArrow Dogs of the World ETF20200501ETF448.52228.15228.15228.150.000.00
DOGZDogness (International) Corpora20200501A276.05203.70204.91204.91-1.21-1.21
DOLWisdomTree International LargeC20200501ETF22.0017.4713.3817.064.090.41
DOMODomo, Inc. Class B Common Stock20200501A30.0320.924.275.3516.6515.57
DONWisdomTree U.S. MidCap Dividend20200501ETF7.058.683.101.955.586.73
DOOWisdomTree international Divide20200501ETF27.6118.2816.0117.002.281.28
DOOOBRP Inc. Common Subordinate Vot20200501A22.9037.19-8.84-12.7346.0349.92
DOORMASONITE INTERNATIONAL CORP20200501A49.8617.885.416.7712.4711.10
DORMDorman Products, Inc. New20200501A34.7620.509.199.2011.3111.29
DOVDover Corporation20200501A9.834.692.441.332.253.36
DOWDow Inc.20200501A7.9123.2014.277.948.9415.27
DOXAmdocs Limited20200501A10.857.460.302.167.165.30
DPHCDiamondPeak Holdings Corp. Clas20200501A90.0589.9289.9289.920.000.00
DPSTDirexion Daily Regional Banks B20200501ETF48.0134.6019.0627.7115.556.90
DPWDPW Holdings, Inc.20200501A137.04104.1372.8775.7531.2628.37
DPZDomino's Pizza Inc.20200501A11.825.992.692.723.303.27
DRADDigirad Corporation20200501A367.10361.73236.69243.89125.04117.83
DREDuke Realty Corp.20200501A5.037.213.252.083.965.14
DRHDiamondRock Hospitality Company20200501A18.6217.142.341.0714.7916.07
DRIDarden Restaurants, Inc.20200501A11.649.856.776.703.083.15
DRIODarioHealth Corp. Common Stock20200501A185.44137.3983.8591.0853.5346.31
DRIPDirexion Daily S&P Oil & Gas Ex20200501ETF17.1214.858.399.276.465.59
DRIVGlobal X Autonomous & Electric20200501ETF54.5528.1328.4328.44-0.30-0.31
DRNDirexion Daily Real Estate Bull20200501ETF72.2143.3924.3731.9319.0211.46
DRNADicerna Pharmaceuticals, Inc.20200501A27.6127.6518.9120.088.747.57
DRQDril-Quip, Inc.20200501A35.2615.835.377.1710.468.66
DRRXDurect Corp20200501A62.3048.3423.1622.1425.1926.20
DRSKAptus Defined Risk ETF20200501ETF39.9417.2117.4517.49-0.24-0.27
DRTTDIRTT Environmental Solutions L20200501A158.41111.05-1.63-8.17112.68119.22
DRVDirexion Daily Real Estate Bear20200501ETF46.0926.7418.3518.758.397.99
DRWWisdomTree Global ex-US Real Es20200501ETF28.6317.732.93-0.3614.8018.10
DSDrive Shack Inc.20200501A87.1767.3923.3822.1144.0045.27
DSEDuff & Phelps Select MLP and Mi20200501A94.56188.8927.8277.60161.12111.29
DSGXDescartes Systems Group Inc20200501A18.2911.30-0.350.3611.6610.94
DSIiShares MSCI KLD 400 Social ETF20200501ETF6.308.979.347.87-0.361.10
DSKEDaseke, Inc. Common Stock20200501A79.86130.9477.5287.2653.4343.68
DSLVVelocitySharesTM 3x Inverse Sil20200501ETF48.1028.2611.8816.1816.3812.09
DSPGDSP Group Inc20200501A31.5341.969.2431.1432.7210.82
DSSDocument Security Systems, Inc.20200501A110.73106.3492.4695.8913.8810.45
DSSIDiamond S Shipping Inc. Common20200501A41.3332.0311.1914.5020.8417.53
DSTLDistillate U.S. Fundamental Sta20200501ETF20.7734.7238.9236.30-4.20-1.58
DSWLDeswell Industries Inc20200501A300.27188.99-60.83-60.62249.82249.61
DSXDiana Shipping, Inc.20200501A81.4365.4149.3748.4316.1217.07
DTDynatrace, Inc.20200501A16.9416.4016.3714.710.031.69
DTDWisdomTree U.S. Total Dividend20200501ETF6.5310.8510.197.840.673.01
DTEDTE Energy Company20200501A9.579.312.833.556.495.76
DTEADAVIDsTEA Inc. Common Stock20200501A425.69373.42258.39240.22115.03133.19
DTECALPS Disruptive Technologies ET20200501ETF60.5047.5547.8347.71-0.28-0.16
DTHWisdomTree International High D20200501ETF18.0016.9316.3416.600.590.33
DTILPrecision BioSciences, Inc. Com20200501A24.8336.239.4915.9326.7520.30
DTNWisdomTree U.S. Dividend ex-Fin20200501ETF8.084.704.446.550.25-1.85
DTSSDatasea Inc. Common Stock20200501A692.58421.86121.90121.90299.96299.96
DTULiPath US Treasury 2-year Bull E20200501ETF506.870.000.000.000.000.00
DTYLiPath US Treasury 10-year Bull20200501ETF21.49
DUGProShares UltraShort Oil & Gas20200501ETF24.8716.858.8410.938.025.92
DUKDuke Energy Corporation20200501A5.044.720.471.614.253.11
DUOTDuos Technologies Group, Inc. C20200501A712.15717.30712.58712.584.724.72
DURAVanEck Vectors Morningstar Dura20200501ETF9.989.388.077.341.312.04
DUSADavis Select U.S. Equity ETF20200501ETF57.2623.4018.1617.895.245.51
DUSLDirexion Daily Industrials Bull20200501ETF72.9567.1553.0746.7914.0720.36
DUSTDirexion Daily Gold Miners Inde20200501ETF11.597.222.363.634.863.59
DVADaVita Inc.20200501A9.898.773.143.235.635.54
DVAXDynavax Technologies Corporatio20200501A27.8527.019.0710.1917.9416.83
DVDDover Motorsports20200501A335.05264.30196.09196.1168.2268.19
DVLUFirst Trust Dorsey Wright Momen20200501ETF13.093.84-24.78-24.7828.6228.62
DVNDevon Energy Corporation20200501A9.148.320.620.727.697.60
DVOLFirst Trust Dorsey Wright Momen20200501ETF18.3812.4411.8612.000.580.43
DVPDeep Value ETF20200501ETF47.4431.2516.8618.0314.3913.21
DVYiShares Select Dividend ETF20200501ETF3.114.862.732.212.142.65
DVYAiShares Asia/Pacific Dividend E20200501ETF99.7341.6931.4334.6910.277.01
DVYEiShares Emerging Markets Divide20200501ETF14.6813.0315.8314.09-2.80-1.06
DWASInvesco DWA SmallCap Momentum E20200501ETF32.5622.107.681.7214.4220.38
DWATArrow Investments Trust Arrow D20200501ETF123.63236.60236.60236.600.000.00
DWAWAdvisorShares Dorsey Wright FSM20200501ETF45.364.104.104.100.000.00
DWEQAdvisorShares Dorsey Wright Alp20200501ETF53.920.000.000.000.000.00
DWFISPDR Dorsey Wright Fixed Income20200501ETF10.2012.7211.3311.331.381.38
DWLDDavis Select Worldwide ETF20200501ETF30.5638.0736.3032.371.775.70
DWMWisdomTree International Equity20200501ETF25.2513.7312.7812.890.960.85
DWMCAdvisorShares Dorsey Wright Mic20200501ETF163.3770.9770.9770.970.000.00
DWMFWisdomTree International Multif20200501ETF33.3519.5914.5714.575.025.02
DWPPFirst Trust Dorsey Wright Peopl20200501ETF84.1931.6831.9131.91-0.23-0.23
DWSHAdvisorShares Dorsey Wright Sho20200501ETF40.3036.8831.7334.055.152.83
DWSNDawson Geophysical Company New20200501A405.51297.23233.90236.3463.3460.89
DWUSAdvisorShares Dorsey Wright FSM20200501ETF28.8125.5624.5725.430.990.13
DWXSPDR S&P International Dividend20200501ETF18.5111.6912.608.58-0.913.11
DXDynex Capital, Inc.20200501A31.9424.0711.9912.7112.0811.36
DXCDXC Technology Company20200501A10.7219.198.889.2010.319.99
DXCMDexCom, Inc.20200501A18.9810.302.984.567.315.74
DXDProShares UltraShort Dow 3020200501ETF4.424.121.742.592.381.53
DXGEWisdomTree Germany Hedged Equit20200501ETF88.1886.3787.4186.38-1.040.00
DXJWisdomTree Japan Hedged Equity20200501ETF2.552.591.121.221.461.37
DXJSWisdomTree Japan Hedged SmallCa20200501ETF62.9520.3520.4620.35-0.110.00
DXLGDestination XL Group, Inc.20200501A213.53177.44125.93127.0151.5150.43
DXPEDXP Enterprises Inc20200501A72.1754.524.728.7549.8045.77
DXYNDixie Group Inc20200501A540.46763.35604.17607.62159.18155.73
DYDycom Industries, Inc.20200501A39.8930.3519.1120.3611.249.99
DYAIDyadic International, Inc.20200501A99.2959.8468.1888.53-8.35-28.69
DYLSWisdomTree Dynamic Long/Short U20200501ETF45.9538.3038.2938.530.02-0.23
DYNFBlackRock U.S. Equity Factor Ro20200501ETF18.2935.7633.8534.731.911.03
DYNTDynatronics Corp20200501A149.32123.8597.9893.2825.8730.57
DZKDirexion Daily Developed Market20200501ETF51.1235.7763.3634.62-27.591.15
DZSIDASAN Zhone Solutions, Inc20200501A435.10198.8187.6257.03111.19141.78
DZZDB Gold Double Short ETN due Fe20200501ETN412.39285.14328.61297.03-43.47-11.89
EAElectronic Arts Inc20200501A5.663.341.691.681.651.66
EAFGrafTech International Ltd.20200501A19.2913.963.715.7610.248.20
EAGGiShares ESG US Aggregate Bond E20200501ETF10.659.654.55-10.995.1020.64
EARNELLINGTON RESIDENTIAL MORTGAGE20200501A87.0073.6317.9919.7655.6453.87
EARSAuris Medical Holding Ltd. Comm20200501A173.08176.00133.65143.1942.3532.81
EASGXtrackers MSCI EAFE ESG Leaders20200501ETF20.6018.179.0818.179.080.00
EASIAmplify EASI Tactical Growth ET20200501ETF67.3545.3821.8021.8023.5823.58
EASTEASTSIDE DISTILLING , INC.20200501A203.33263.08148.13147.00114.95116.08
EATBrinker International, Inc.20200501A19.3912.329.236.793.085.53
EBEventbrite, Inc. Class A Common20200501A25.7317.5313.6615.503.872.03
EBAYeBay Inc20200501A2.795.60-1.040.506.655.11
EBFEnnis, Inc.20200501A31.1112.536.128.606.403.93
EBIXEbix Inc20200501A31.9719.43-1.515.2720.9414.27
EBIZGlobal X E-commerce ETF20200501ETF30.7926.8624.1826.652.680.21
EBMTEagle Bancorp Montana, Inc20200501A245.4983.3157.1461.3326.1721.99
EBNDSPDR Bloomberg Barclays Emergin20200501ETF13.6817.1813.7713.853.413.34
EBSEmergent Biosolutions, Inc.20200501A42.1833.2712.2318.6221.0414.65
EBSBMeridian Bancorp, Inc.20200501A39.7419.428.468.6710.9610.75
EBTCEnterprise Bancorp Inc.20200501A349.56195.57114.43126.9381.1468.64
ECHiShares MSCI Chile ETF20200501ETF53.6519.9511.4111.908.548.05
ECHOEcho Global Logistics, Inc.20200501A33.6320.106.767.2213.3512.89
ECLEcolab, Inc.20200501A7.664.291.971.982.322.31
ECLNFirst Trust EIP Carbon Impact E20200501ETF33.45
ECNSiShares MSCI China Small-Cap ET20200501ETF106.9419.05-35.3316.5754.382.48
ECOLUS Ecology, Inc.20200501A34.7030.5915.7215.3114.8715.28
ECOMCHANNELADVISOR CORPORATION20200501A48.9739.4219.6222.3019.8017.12
ECONColumbia Emerging Markets Consu20200501ETF22.3012.9412.1412.400.800.55
ECORelectroCore, Inc. Common Stock20200501A87.2666.0343.3948.3922.6517.65
ECOWPacer Emerging Markets Cash Cow20200501ETF70.9469.6764.3969.675.280.00
ECOZTrueMark ESG Active Opportuniti20200501ETF781.12720.47720.47720.470.000.00
ECPGEncore Capital Group, Inc.20200501A35.7428.8410.8218.2518.0210.59
ECTECA Marcellus Trust 1 Interest20200501A142.191047.06492.341046.73554.720.33
EDConsolidated Edison, Inc.20200501A7.165.781.070.064.715.72
EDCDirexion Daily Emerging Markets20200501ETF4.713.91-0.721.144.632.77
EDENiShares MSCI Denmark ETF20200501ETF52.44170.76167.67167.673.093.09
EDITEditas Medicine, Inc. Common St20200501A25.8316.107.465.508.6410.60
EDIVSPDR S&P Emerging Markets Divid20200501ETF30.4723.6018.4119.585.174.04
EDNTEdison Nation, Inc. Common Stoc20200501A132.8479.2361.5865.1617.6514.07
EDOGALPS Emerging Sector Dividend D20200501ETF72.690.000.000.000.000.00
EDOWFirst Trust Dow 30 Equal Weight20200501ETF47.9832.7231.0732.561.650.16
EDRYEuroDry Ltd. Common Shares20200501A1590.91367.89367.89367.890.000.00
EDSAEdesa Biotech, Inc. Common Shar20200501A554.34198.34126.00140.8172.3457.53
EDUCEducational Development Corp20200501A78.48177.48114.73115.7662.7561.72
EDVVanguard World Funds Extended D20200501ETF9.715.382.874.412.510.97
EDZDirexion Daily Emerging Markets20200501ETF2.853.191.301.431.891.75
EEEl Paso Electric Company20200501A2.0114.9114.5714.620.340.29
EEFTEuronet Worldwide Inc20200501A18.609.554.515.215.044.34
EEHELEMENTS Linked to the SPECTRUM20200501ETN1060.22
EELVInvesco S&P Emerging Markets Lo20200501ETF49.4947.5235.6743.2811.854.24
EEMiShares MSCI Emerging Markets E20200501ETF2.822.800.300.752.502.05
EEMAiShares MSCI Emerging Markets A20200501ETF31.3313.857.7211.036.132.83
EEMDAAM S&P Emerging Markets High D20200501ETF128.8029.4129.4129.410.000.00
EEMOInvesco S&P Emerging Markets Mo20200501ETF145.636.704.124.122.592.59
EEMSiShares MSCI Emerging Markets S20200501ETF33.2718.929.9213.419.005.51
EEMViShares Edge MSCI Min Vol Emerg20200501ETF8.445.624.134.091.501.53
EEMXSPDR MSCI Emerging Markets Foss20200501ETF31.1124.9720.7620.964.204.00
EESWisdomTree U.S. SmallCap Fund20200501ETF28.7316.7616.6916.330.080.43
EETProShares Ultra MSCI Emerging M20200501ETF35.0725.2825.8325.88-0.55-0.60
EEVProShares Trust UltraShort MSCI20200501ETF7.135.312.453.662.871.65
EEXEmerald Holding, Inc.20200501A71.3456.2226.0829.1130.1527.12
EFAiShares MSCI EAFE ETF20200501ETF1.812.080.730.901.351.18
EFADProShares MSCI EAFE Dividend Gr20200501ETF34.9021.5916.7217.304.874.28
EFASGlobal X MSCI SuperDividend EAF20200501ETF63.1739.3540.3439.35-0.990.00
EFAViShares Edge MSCI Min Vol EAFE20200501ETF4.153.854.073.47-0.220.38
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200501ETF32.6724.7921.2022.223.582.57
EFCEllington Financial Inc. Common20200501A25.6523.4010.2213.0513.2610.43
EFGiShares MSCI EAFE Growth ETF20200501ETF7.763.632.352.541.281.09
EFNLiShares MSCI Finland ETF20200501ETF91.0986.3661.2561.2525.1125.11
EFOProShares Ultra MSCI EAFE20200501ETF130.51132.03121.93105.1010.1026.92
EFOIEnergy Focus, Inc.20200501A216.87214.87146.49190.2368.3924.64
EFSCEnterprise Financial Services C20200501A64.1819.696.013.7712.9412.61
EFUProShares Trust UltraShort MSCI20200501ETF28.7419.2013.7413.875.465.33
EFViShares MSCI EAFE Value ETF20200501ETF4.877.793.483.294.324.50
EFXEquifax, Incorporated20200501A12.894.943.773.671.171.28
EFZProShares Trust Short MSCI EAFE20200501ETF18.3511.4510.5510.770.900.68
EGANeGain Corporation20200501A52.6152.9533.4529.6519.4923.30
EGBNEagle Bancorp Inc20200501A40.2222.8610.1810.7412.6812.12
EGHT8x8, Inc. Common Stock20200501A13.8815.673.363.1912.3112.52
EGLEEagle Bulk Shipping Inc.20200501A73.2149.9128.7134.1721.2015.73
EGOEldorado Gold Corporation20200501A13.0016.70-1.471.3918.1815.34
EGOVNIC Inc20200501A17.8312.655.696.646.966.01
EGPEastGroup Properties Inc.20200501A31.2415.075.236.659.858.42
EGPTVanEck Vectors Egypt Index ETF20200501ETF416.03340.21282.80296.1157.4144.10
EGRXEagle Pharmaceuticals, Inc.20200501A47.2830.068.1910.3421.8819.73
EGYVaalco Energy, Inc.20200501A232.77155.8895.85100.9360.0354.95
EHCEncompass Health Corporation Co20200501A13.948.64-1.520.4410.168.20
EHTHeHealth, Inc.20200501A24.0312.814.675.778.147.04
EIDOiShares MSCI Indonesia ETF20200501ETF8.7612.976.469.586.553.43
EIDXEidos Therapeutics, Inc. Common20200501A127.6960.6737.4339.9523.2520.72
EIGEmployers Holdings, Inc.20200501A23.8010.854.545.746.315.11
EIGIEndurance International Group H20200501A45.6839.4614.2617.1225.1322.31
EIGREiger BioPharmaceuticals, Inc.20200501A47.1129.146.729.5722.4219.58
EINCVanEck Vectors Energy Income ET20200501ETF145.37177.9498.71109.3079.2268.64
EIRLiShares MSCI Ireland ETF20200501ETF82.5069.6124.7660.5044.859.11
EISiShares MSCI Israel ETF20200501ETF95.3657.3956.5756.430.820.96
EIXEdison International20200501A17.7417.659.279.278.398.38
EJANInnovator MSCI Emerging Markets20200501ETF95.7515.1415.1415.140.000.00
EJULInnovator MSCI Emerging Markets20200501ETF57.164.024.024.020.000.00
EKARIdeanomics NextGen Vehicles and20200501ETF67.5823.8320.8423.833.000.00
EKSOEkso Bionics Holdings, Inc. Com20200501A238.18119.7880.5599.7039.2320.09
ELThe Estee Lauder Companies Inc.20200501A12.0213.412.783.5010.639.91
ELAEnvela Corporation20200501A132.5983.4670.7270.9012.7412.57
ELANElanco Animal Health Incorporat20200501A10.116.280.260.876.015.41
ELDWisdomTree Emerging Markets Loc20200501ETF146.2767.7760.1959.897.587.87
ELFe.l.f. Beauty, Inc.20200501A24.6213.012.386.3010.636.71
ELGXEndologix Inc20200501A231.36532.86423.46420.01109.40112.85
ELLOEllomay Capital LTD20200501A1989.72658.13658.13658.130.000.00
ELMDElectromed, Inc.20200501A109.21120.0430.6883.2289.3636.83
ELOXEloxx Pharmaceuticals, Inc. Com20200501A161.46182.00126.70127.7855.3054.22
ELSEquity Lifestyle Properties, In20200501A13.416.932.002.704.934.23
ELSEElectro-Sensors Inc20200501A144.8078.6778.6778.670.000.00
ELTKEltek Ltd20200501A303.14199.32215.27214.90-15.95-15.58
ELVTElevate Credit, Inc.20200501A63.1571.7934.2333.8037.5737.99
ELYCallaway Golf Company20200501A11.5421.1415.3018.515.862.68
EMAGVanEck Vectors Emerging Markets20200501ETF228.88193.66196.55196.55-2.89-2.89
EMANeMagin Corporation20200501A278.60354.12221.84221.56132.28132.57
EMBiShares J.P. Morgan USD Emergin20200501ETF1.511.340.790.790.550.55
EMBHiShares Interest Rate Hedged Em20200501ETF96.4426.1426.1426.140.000.00
EMCBWisdomTree Emerging Markets Cor20200501ETF177.88110.85110.85110.850.000.00
EMCFEmclaire Financial Corp20200501A430.98286.28241.42241.4244.8644.86
EMCGWisdomTree Emerging Markets Con20200501ETF56.4241.7941.9741.97-0.19-0.19
EMDVProShares MSCI Emerging Markets20200501ETF54.0736.9734.6834.632.292.35
EMEEMCOR Group, Inc.20200501A23.8716.6712.5113.744.172.93
EMFMGlobal X MSCI Next Emerging & F20200501ETF117.3966.8769.2270.20-2.35-3.33
EMGFiShares Edge MSCI Multifactor E20200501ETF28.7221.9318.8618.853.073.08
EMHYiShares J.P. Morgan EM High Yie20200501ETF21.259.135.475.493.663.64
EMIFiShares Emerging Markets Infras20200501ETF166.44103.89103.89103.890.000.00
EMIHXtrackers Emerging Markets Bond20200501ETF978.86906.17906.17906.170.000.00
EMKREmcore Corp20200501A130.6250.4439.7139.2610.7411.18
EMLEastern Company20200501A208.11138.21123.13125.3015.0812.91
EMLCVanEck Vectors J.P. Morgan EM L20200501ETF4.0311.7413.3211.45-1.510.34
EMLPFirst Trust North American Ener20200501ETF16.2010.417.927.702.482.71
EMMFWisdomTree Emerging Markets Mul20200501ETF135.1434.4434.2234.440.220.00
EMMSEmmis Communications Corp20200501A123.30114.4780.0279.2934.4535.18
EMNEastman Chemical Company20200501A15.9022.007.377.9914.6514.02
EMNTPIMCO Enhanced Short Maturity A20200501ETF8.537.677.337.630.340.04
EMPEntergy Mississippi, LLC First20200501A92.6448.8648.8949.26-0.02-0.40
EMQQEMQQ The Emerging Markets Inter20200501ETF25.6514.2112.0711.722.142.50
EMREmerson Electric Co.20200501A7.136.762.222.454.554.31
EMSGXtrackers MSCI Emerging Markets20200501ETF97.1164.1563.3564.150.800.00
EMSHProShares Short Term USD Emergi20200501ETF121.3568.0168.0168.010.000.00
EMTLSPDR DoubleLine Emerging Market20200501ETF53.4828.1326.1026.102.032.02
EMTYProShares Decline of the Retail20200501ETF27.8337.4926.8227.8210.689.67
EMXEMX Royalty Corporation20200501A86.7691.5076.2076.4415.2915.06
EMXCiShares MSCI Emerging Markets e20200501ETF22.9117.7425.1116.07-7.361.67
ENBEnbridge, Inc20200501A3.644.560.010.614.573.97
ENBLENABLE MIDSTREAM PARTNERS, LP20200501A27.4824.009.5510.9214.4513.08
ENDPEndo International plc20200501A23.6932.0414.6915.6217.3516.74
ENFRAlerian Energy Infrastructure E20200501ETF37.0017.3713.4912.793.884.58
ENGENGlobal Corp20200501A180.82119.0774.7074.2744.3744.80
ENLCENLINK MIDSTREAM, LLC20200501A52.7244.3913.1717.0731.2227.32
ENLVEnlivex Therapeutics Ltd. Ordin20200501A180.71108.3957.5457.7750.8550.62
ENOBEnochian Biosciences Inc. Commo20200501A285.56219.32151.66163.6267.6655.70
ENORiShares MSCI Norway ETF20200501ETF95.7042.2740.1140.032.162.24
ENPHEnphase Energy, Inc.20200501A8.138.30-2.274.6610.573.63
ENREnergizer Holdings, Inc20200501A26.7815.094.615.1410.489.95
ENSEnerSys, Inc.20200501A31.4812.534.154.068.378.47
ENSGThe Ensign Group, Inc.20200501A30.0329.168.3420.1120.829.05
ENSVEnservco Corp.20200501A56.8781.2361.4859.7819.8421.54
ENTGlobal Eagle Entertainment Inc.20200501A195.3087.9913.2348.9974.7739.00
ENTAEnanta Pharmaceuticals, Inc20200501A44.4426.447.289.6419.1616.80
ENTGEntegris Inc20200501A12.0610.814.365.996.454.82
ENTRERShares Entrepreneur 30 ETF20200501ETF45.4845.0348.6648.65-3.62-3.62
ENTXEntera Bio Ltd. Ordinary Shares20200501A1212.891174.151183.531182.43-9.38-8.28
ENVENVESTNET, INC.20200501A32.5921.5013.8113.147.698.36
ENVAEnova International, Inc.20200501A40.1037.8125.9128.8512.309.19
ENZEnzo Biochem, Inc.20200501A87.1861.3431.3134.8330.0326.50
ENZLiShares Trust iShares MSCI New20200501ETF49.2854.3154.1451.440.172.87
EOGEOG Resources, Inc.20200501A9.545.873.122.942.752.94
EOLSEvolus, Inc. Common Stock20200501A46.9775.6343.4340.7032.2134.94
EPACEnerpac Tool Group Corp.20200501A30.0017.8410.5410.987.316.86
EPAMEPAM SYSTEMS, INC.20200501A25.6413.125.775.727.307.37
EPAYBottomline Technologies Inc20200501A24.2322.503.633.8118.8718.69
EPCEdgewell Personal Care Company20200501A19.9710.451.630.678.839.79
EPDEnterprise Products Partners L.20200501A6.155.32-0.320.385.644.93
EPHEiShares MSCI Philippines ETF20200501ETF56.1240.8537.9134.682.946.17
EPIWisdomTree India Earnings Fund20200501ETF6.035.371.121.294.254.08
EPIXESSA Pharma Inc. Common Stock20200501A265.81116.7958.3280.5158.4736.27
EPMEvolution Petroleum Corporation20200501A121.0183.5922.2022.4161.3961.18
EPOLiShares MSCI Poland ETF20200501ETF19.8911.546.907.394.644.14
EPPiShares MSCI Pacific ex Japan E20200501ETF5.943.822.502.591.331.23
EPREPR Properties20200501A13.9019.455.716.8113.7412.64
EPRFInnovator S&P Investment Grade20200501ETF33.7142.8538.3139.864.552.99
EPRTEssential Properties Realty Tru20200501A22.9217.671.674.0716.0113.63
EPSWisdomTree U.S. LargeCap Fund20200501ETF10.4751.8232.6143.5819.218.24
EPSNEpsilon Energy Ltd.20200501A218.1261.3834.3965.5227.00-4.14
EPUiShares MSCI Peru ETF20200501ETF101.4854.4216.8217.5437.6136.88
EPVProShares UltraShort FTSE Europ20200501ETF98.5640.5323.3727.9517.1612.58
EPZMEpizyme, Inc20200501A27.3725.563.164.6422.4120.92
EQEquillium, Inc. Common Stock20200501A962.16490.46478.02485.8412.444.62
EQALInvesco Russell 1000 Equal Weig20200501ETF11.6227.0214.5517.7512.479.27
EQBKEquity Bancshares, Inc. Class A20200501A83.0743.3124.5626.1018.7517.21
EQCEquity Commonwealth20200501A8.804.261.121.283.152.98
EQHEquitable Holdings, Inc.20200501A8.067.743.383.754.364.00
EQIXEquinix, Inc. Common Stock REIT20200501A23.5310.353.903.976.766.67
EQLALPS Equal Sector Weight ETF20200501ETF12.8813.8915.8311.62-1.942.27
EQMEQM Midstream Partners, LP20200501A19.3114.965.876.259.098.70
EQREquity Residential20200501A7.175.053.894.681.160.37
EQRRProShares Equities for Rising R20200501ETF17.93157.44157.44157.440.000.00
EQSEquus Total Return, Inc.20200501A1383.97306.85306.85306.850.000.00
EQTEQT CORP20200501A8.697.360.451.296.906.07
EQWLInvesco S&P 100 Equal Weight ET20200501ETF53.3562.3562.4162.41-0.06-0.06
EQXEquinox Gold Corp.20200501A25.0118.474.434.2814.0414.20
ERAERA GROUP INC.20200501A71.1645.9236.0837.569.848.36
ERFEnerplus Corporation20200501A41.2333.649.2212.0124.4221.62
ERIEldorado Resorts, Inc20200501A9.7613.815.3510.448.473.37
ERIEErie Indemnity Co20200501A62.7325.6411.1310.2714.5115.37
ERIIEnergy Recovery, Inc.20200501A47.5325.85-8.504.1734.3521.69
ERMEquityCompass Risk Manager ETF20200501ETF70.2765.1364.3864.380.750.75
EROSEROS INTERNATIONAL PLC20200501A41.4439.4222.0724.9117.4914.50
ERSXERShares Non-US Small Cap ETF20200501ETF90.77
ERUSiShares MSCI Russia ETF20200501ETF23.5812.927.718.635.204.29
ERXDirexion Daily Energy Bull 2X S20200501ETF7.278.86-6.842.6015.716.27
ERYDirexion Daily Energy Bear 2X S20200501ETF23.8414.4810.5910.433.894.05
ESEversource Energy20200501A6.955.062.931.942.133.12
ESBKElmira Savings Bank Elmira NY20200501A444.05265.84226.26226.2639.5839.58
ESCAEscalade Inc20200501A259.3990.5638.0145.6352.5544.93
ESEESCO Technologies, Inc.20200501A49.8422.1111.6913.7510.428.36
ESEAEuroseas Ltd.(Marshall Islands)20200501A387.03215.53210.19210.645.334.89
ESGFlexShares Trust FlexShares STO20200501ETF10.1510.4212.869.80-2.430.62
ESGDiShares Trust iShares ESG MSCI20200501ETF12.098.477.077.441.411.03
ESGEiShares, Inc. iShares ESG MSCI20200501ETF6.256.235.614.880.611.35
ESGGFlexShares STOXX Global ESG Imp20200501ETF54.1524.5627.6625.29-3.10-0.73
ESGNColumbia Sustainable Internatio20200501ETF126.410.000.000.000.000.00
ESGREnstar Group20200501A85.3035.3520.7315.0314.6220.32
ESGSColumbia Sustainable U.S. Equit20200501ETF154.54177.80171.51171.516.296.29
ESGUiShares Trust iShares ESG MSCI20200501ETF5.053.953.772.910.181.04
ESGVVanguard ESG U.S. Stock ETF20200501ETF9.247.545.836.821.710.71
ESIElement Solutions Inc.20200501A14.5219.13-0.028.9119.1610.23
ESLTElbit Systems Ltd20200501A44.4425.1616.1916.108.979.07
ESMLiShares ESG MSCI USA Small-Cap20200501ETF29.6615.0112.8513.142.161.87
ESNTEssent Group LTD20200501A20.0811.725.926.695.815.04
ESPEspey Mfg. & Electronics Corp20200501A275.47213.18213.18213.180.000.00
ESPOVanEck Vectors Video Gaming and20200501ETF34.2023.4722.4721.881.011.60
ESPREsperion Therapeutics, Inc.20200501A28.2716.9111.9010.555.016.36
ESQEsquire Financial Holdings, Inc20200501A531.5498.6295.4689.563.179.06
ESRTEMPIRE STATE REALTY TRUST, INC.20200501A14.2511.933.443.948.497.98
ESSEssex Property Trust, Inc20200501A18.7713.868.548.425.325.44
ESSAESSA Bancorp, Inc.20200501A303.20127.1585.89111.2941.2615.86
ESSCEast Stone Acquisition Corporat20200501A163.5284.1084.1084.100.000.00
ESTAEstablishment Labs Holdings Inc20200501A179.03100.1665.0679.8235.1020.34
ESTCElastic N.V.20200501A31.8619.887.087.8412.8012.05
ESTEEarthstone Energy Inc. Class A20200501A86.4661.2323.6529.7937.5831.44
ESXBCommunity Bankers Trust Corpora20200501A75.3879.4127.4236.6451.9942.76
ETEnergy Transfer LP Common Units20200501A12.6313.258.078.185.195.04
ETFCE*Trade Financial Corporation20200501A3.272.840.310.992.531.85
ETHEthan Allen Interiors Inc20200501A30.5919.103.596.0115.5013.09
ETHOETF Managers Trust New Issue20200501ETF105.99113.9654.57104.9859.398.98
ETMEntercom Communications20200501A93.9073.0250.5855.7422.4517.28
ETNEaton Corporation, plc Ordinary20200501A6.823.570.320.393.253.18
ETNB89bio, Inc. Common Stock20200501A386.53153.5582.5881.8670.9771.68
ETONEton Pharmaceutcials, Inc. Comm20200501A184.44136.1093.7693.5942.3442.51
ETREntergy Corporation20200501A9.095.063.422.231.642.83
ETRNEquitrans Midstream Corporation20200501A13.6811.613.172.908.438.70
ETSYEtsy, Inc.20200501A13.018.210.763.127.465.09
ETTXEntasis Therapeutics Holdings I20200501A428.92345.61289.80361.3755.80-15.76
EUDGWisdomTree Europe Quality Divid20200501ETF71.0646.0138.1338.337.877.68
EUDVProShares MSCI Europe Dividend20200501ETF42.7548.1047.8248.280.28-0.18
EUFNiShares MSCI Europe Financials20200501ETF8.808.705.256.343.452.36
EUMProShares Trust Short MSCI Emer20200501ETF5.094.812.542.502.272.32
EUMFWisdomTree Europe Multifactor F20200501ETF170.68345.24345.24345.240.000.00
EUMViShares Edge MSCI Min Vol Europ20200501ETF37.8626.2026.7526.75-0.55-0.55
EURLDirexion Daily FTSE Europe Bull20200501ETF228.00134.07121.93127.6412.136.43
EURNEURONAV NV20200501A9.879.23-0.330.769.568.47
EURZXtrackers Eurozone Equity ETF20200501ETF118.83294.22210.57294.2283.650.00
EUSAiShares MSCI USA Equal Weighted20200501ETF17.1722.9119.9525.132.96-2.22
EUSCWisdomTree Europe Hedged SmallC20200501ETF37.6315.9510.7711.725.184.24
EVEaton Vance Corp.20200501A14.6612.587.626.634.975.95
EVAEnviva Partners, LP20200501A51.9531.6815.1019.5316.5712.15
EVBGEverbridge, Inc. Common Stock20200501A30.5414.676.867.477.817.20
EVBNEvans Bancorp Inc20200501A293.46179.96169.16167.8810.8012.09
EVCEntravision Communication20200501A108.12101.7275.3772.0026.3529.72
EVEREverQuote, Inc. Class A Common20200501A73.6041.6725.1826.5516.4915.12
EVFMEvofem Biosciences, Inc. Common20200501A73.5743.6912.6416.5231.0527.17
EVGNEVOGENE LTD.20200501A1123.59802.34802.34802.340.000.00
EVHEvolent Health, Inc Class A Com20200501A22.0015.85-9.14-4.6925.0020.54
EVIEVI Industries, Inc.20200501A164.68100.3680.2886.3920.0713.97
EVKEver-Glory International Group,20200501A255.32191.13-3.7619.00194.89172.13
EVLOEvelo Biosciences, Inc. Common20200501A123.92127.61118.24130.389.37-2.77
EVOKEvoke Pharma, Inc.20200501A139.04124.23110.11114.4114.129.82
EVOLEvolving Systems, Inc.20200501A514.37403.64409.39392.31-5.7511.33
EVOPEVO Payments, Inc. Class A Comm20200501A72.4136.7726.9927.779.879.14
EVREvercore Inc.20200501A20.6910.485.225.615.264.87
EVRGEvergy, Inc.20200501A12.866.372.592.393.783.98
EVRIEveri Holdings Inc20200501A28.4326.1211.8413.4014.2812.73
EVSIEnvision Solar International, I20200501A228.47192.92172.66173.9520.2618.97
EVTCEVERTEC, INC.20200501A20.9310.061.743.238.326.86
EVXVanEck Vectors Environmental Se20200501ETF205.3672.5253.6053.7118.9218.81
EWEdwards Lifesciences Corp20200501A11.6614.698.027.976.666.72
EWAiShares MSCI Australia ETF20200501ETF6.215.361.272.184.093.18
EWBCEast-West Bancorp Inc20200501A17.1017.978.688.569.299.40
EWCiShares MSCI Canada ETF20200501ETF4.507.24-2.530.989.786.30
EWCOInvesco Exchange-Traded Fund Tr20200501ETF52.8627.6927.1327.630.560.06
EWDiShares MSCI Sweden ETF20200501ETF27.3816.9012.4514.054.452.85
EWGiShares MSCI Germany ETF20200501ETF4.353.511.421.882.081.63
EWGSiShares MSCI Germany Small-Cap20200501ETF72.9995.4295.4295.420.000.00
EWHiShares MSCI Hong Kong ETF20200501ETF5.343.521.211.502.322.02
EWIiShares MSCI Italy ETF20200501ETF42.2316.9811.1811.155.805.83
EWJiShares MSCI Japan ETF20200501ETF1.992.251.091.231.171.03
EWJEiShares MSCI Japan Equal Weight20200501ETF22.0615.9214.4214.421.501.50
EWJViShares MSCI Japan Value ETF20200501ETF22.8515.6815.6815.680.000.00
EWKiShares MSCI Belgium ETF20200501ETF54.6336.1138.0135.25-1.900.86
EWLiShares MSCI Switzerland ETF20200501ETF5.122.351.101.041.251.32
EWMiShares MSCI Malaysia ETF20200501ETF15.079.555.887.473.672.09
EWMCInvesco S&P MidCap 400 Equal We20200501ETF176.19122.79102.45116.1720.346.62
EWNiShares MSCI Netherlands ETF20200501ETF60.3414.4013.7813.650.630.76
EWOiShares MSCI Austria ETF20200501ETF66.7347.5741.1042.296.475.28
EWPiShares MSCI Spain ETF20200501ETF7.324.441.432.743.011.67
EWQiShares MSCI France ETF20200501ETF5.663.760.801.582.962.21
EWREInvesco S&P 500 Equal Weight Re20200501ETF18.7810.3113.2412.90-2.94-2.59
EWSiShares MSCI Singapore ETF20200501ETF5.725.191.992.093.203.10
EWSCInvesco S&P SmallCap 600 Equal20200501ETF176.3499.1296.1895.162.943.96
EWTiShares MSCI Taiwan ETF20200501ETF2.792.160.390.621.771.54
EWUiShares MSCI United Kingdom ETF20200501ETF4.163.800.921.582.892.23
EWUSiShares MSCI United Kingdom Sma20200501ETF44.7168.0435.8235.7532.2232.29
EWVProShares Trust UltraShort MSCI20200501ETF40.0322.6519.2319.503.423.15
EWWiShares MSCI Mexico ETF20200501ETF3.8210.837.367.923.502.93
EWXSPDR S&P Emerging Markets Small20200501ETF21.8520.4218.2518.962.171.47
EWYiShares MSCI South Korea ETF20200501ETF2.424.442.082.042.392.44
EWZiShares MSCI Brazil ETF20200501ETF4.233.810.491.053.312.75
EWZSiShares MSCI Brazil Small-Cap E20200501ETF63.4232.9223.7525.589.177.33
EXASExact Sciences Corp20200501A19.2013.544.094.089.469.46
EXCExelon Corporation20200501A3.195.670.953.444.722.23
EXELExelixis Inc20200501A7.589.65-0.910.0110.569.64
EXFOEXFO INC.20200501A184.19149.8692.4073.5257.4676.34
EXKEndeavour Silver Corp.20200501A62.6657.3514.6915.5842.6641.78
EXLSExlService Holdings, Inc.20200501A36.2820.1313.0413.037.097.10
EXPEagle Materials, Inc.20200501A24.029.923.193.156.736.78
EXPCExperience Investment Corp. Cla20200501A171.03128.23127.90127.900.330.33
EXPDExpeditors International of Was20200501A6.804.031.061.512.972.52
EXPEExpedia Group, Inc. Common Stoc20200501A13.187.216.283.610.933.60
EXPIeXp World Holdings, Inc. Common20200501A63.2143.4514.2717.1229.1826.33
EXPOExponent Inc20200501A38.1724.5313.8814.3210.6510.21
EXPRExpress, Inc.20200501A53.4941.2313.1913.8228.0427.34
EXRExtra Space Storage, Inc.20200501A10.907.072.364.234.712.84
EXTNExterran Corporation20200501A74.3740.7922.9623.3417.8217.47
EXTRExtreme Networks20200501A32.5830.6811.4814.7819.1915.90
EYENational Vision Holdings, Inc.20200501A31.1525.573.4311.9822.1413.59
EYEGEyegate Pharmaceuticals, Inc. C20200501A267.67109.2075.6875.2933.5233.91
EYENEyenovia, Inc. Common Stock20200501A655.53343.72314.05303.7829.6739.94
EYESSecond Sight Medical Products,20200501A101.38102.2282.6184.5419.6117.72
EYLDCambria Emerging Shareholder Yi20200501ETF213.63181.49181.49181.490.000.00
EYPTEyePoint Pharmaceuticals, Inc.20200501A98.7068.2455.7154.1612.5314.09
EZAiShares MSCI South Africa ETF20200501ETF22.7517.7211.9411.905.795.84
EZJProShares Ultra MSCI Japan20200501ETF55.7941.6139.9841.491.630.12
EZMWisdomTree U.S. MidCap Fund20200501ETF19.929.438.569.490.87-0.06
EZPWEzcorp Inc20200501A27.2119.291.73-0.1317.5619.41
EZUiShare MSCI Eurozone ETF of ISH20200501ETF3.362.950.170.622.782.33
FFord Motor Company20200501A20.2316.144.069.1812.086.95
FAARFirst Trust Alternative Absolut20200501ETF229.78159.52141.38149.9718.159.56
FABFirst Trust Multi Cap Value Alp20200501ETF33.5421.0829.3521.16-8.27-0.08
FADFirst Trust Multi Cap Growth Al20200501ETF32.3316.6015.1015.161.501.44
FAFFirst American Financial Corpor20200501A13.259.181.273.407.905.78
FALNiShares Fallen Angels USD Bond20200501ETF19.8010.408.338.512.071.89
FAMIFarmmi, Inc.20200501A215.25128.1473.1190.2255.0237.91
FANFirst Trust Global Wind Energy20200501ETF25.2129.0113.8122.2815.196.72
FANGDiamondback Energy, Inc.20200501A12.747.46-2.821.6610.285.80
FARMFarmer Bros Co20200501A81.6730.537.137.3523.3923.17
FAROFaro Technologies Inc20200501A50.1922.7413.8417.668.905.08
FASDirexion Daily Financial Bull 320200501ETF9.747.133.462.953.674.17
FASTFastenal Co20200501A3.384.77-0.44-0.145.214.92
FATFAT Brands Inc. Common Stock20200501A737.96329.11329.27329.11-0.160.00
FATEFate Therapeutics, Inc.20200501A24.9215.371.963.1213.4112.26
FAUGFT Cboe Vest U.S. Equity Buffer20200501ETF59.8789.5988.9880.810.618.78
FAUSFirst Trust Australia AlphaDEX20200501ETF70.6278.9716.0730.7462.8948.23
FAZDirexion Daily Financial Bear 320200501ETF8.566.752.843.213.913.55
FBFacebook, Inc. Class A20200501A2.371.580.830.820.750.76
FBCFlagstar Bancorp, Inc. New20200501A22.1311.717.027.804.693.92
FBGXUBS AG FI Enhanced Large Cap Gr20200501ETN92.3875.4550.1149.7325.3425.72
FBHSFORTUNE BRANDS HOME & SECURITY,20200501A13.7611.483.183.268.308.22
FBIOFortress Biotech, Inc.20200501A121.4386.2742.8846.2743.5440.15
FBIZFirst Business Financial Servic20200501A479.95188.74129.78159.7758.9628.97
FBKFB Financial Corporation20200501A56.6942.436.143.6836.3038.75
FBMFoundation Building Materials,20200501A50.0323.026.897.7116.1315.31
FBMSFirst Bancshares, Inc.20200501A69.9233.6812.7813.5920.9020.08
FBNCFirst Bancorp/NC20200501A61.2024.817.229.4217.6015.39
FBNDFidelity Total Bond ETF20200501ETF9.925.464.104.501.370.96
FBPFirst BanCorp.20200501A21.3220.149.668.9010.4811.23
FBSSFauquier Bankshares Inc20200501A1428.54
FBTFirst Trust NYSE Arca Biotechno20200501ETF14.9510.748.419.142.331.61
FBZFirst Trust Brazil AlphaDEX Fun20200501ETF96.08145.40142.84142.842.562.56
FCFranklin Covey Company20200501A88.1735.0721.8121.2413.2513.83
FCAFirst Trust China AlphaDEX Fund20200501ETF120.2662.2465.5662.24-3.320.00
FCALFirst Trust California Municipa20200501ETF111.7895.0095.0095.000.000.00
FCANFirst Trust Canada AlphaDEX Fun20200501ETF97.6222.5222.5222.520.000.00
FCAPFirst Capital Inc20200501A412.02203.07192.55199.7710.523.30
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200501A12.3110.840.483.1510.367.69
FCBCFirst Community Bankshares, Inc20200501A152.1953.1028.6631.7723.8920.78
FCBPFirst Choice Bancorp Common Sto20200501A197.64102.7027.4649.4775.2353.22
FCCOFirst Community Corp20200501A955.47190.41154.55142.8535.8547.56
FCCY1st Constitution Bancorp20200501A729.10414.94375.41381.0339.5233.90
FCEFFirst Trust CEF Income Opportun20200501ETF46.0930.4030.5830.58-0.18-0.18
FCELFuelCell Energy Inc NEW (DE)20200501A53.3348.5527.7618.8820.8029.67
FCFFirst Commonwealth Financial Co20200501A19.3632.750.481.1932.2731.58
FCFSFirstCash, Inc.20200501A27.8113.913.886.0110.027.90
FCGFirst Trust Natural Gas ETF20200501ETF15.0813.475.607.307.876.17
FCNFTI Consulting, Inc.20200501A33.8918.9414.0316.034.912.91
FCOMFidelity MSCI Communication Ser20200501ETF9.1913.1312.4216.250.71-3.12
FCORFidelity Corporate Bond ETF20200501ETF46.1467.21-4.64-0.0271.8567.23
FCPIFidelity Stocks for Inflation E20200501ETF76.5933.9534.8834.88-0.93-0.93
FCPTFour Corners Property Trust, In20200501A27.0522.0210.838.1311.1913.89
FCTRFirst Trust Lunt U.S. Factor Ro20200501ETF32.6423.4622.9324.460.54-0.99
FCVTFirst Trust SSI Strategic Conve20200501ETF69.3053.9248.1448.325.785.60
FCXFreeport-McMoran Inc.20200501A11.9613.122.554.1110.579.02
FDBCFidelity D & D Bancorp, Inc. Co20200501A729.88445.84367.65381.6078.1864.23
FDDFirst Trust STOXX European Sele20200501ETF31.0412.9612.0913.680.87-0.73
FDEFFirst Defiance Financial Corp20200501A41.3515.304.695.1210.6110.18
FDEMFidelity Targeted Emerging Mark20200501ETF73.0533.3131.4831.481.831.83
FDEVFidelity Targeted International20200501ETF33.6019.2014.0515.175.144.03
FDHYFidelity High Yield Factor ETF20200501ETF26.38183.31177.16181.116.152.20
FDISFidelity MSCI Consumer Discreti20200501ETF8.569.7914.3112.47-4.52-2.67
FDIVFirst Trust Strategic Income ET20200501ETF40.3125.8623.7423.722.132.14
FDLFirst Trust Morningstar Dividen20200501ETF6.064.354.231.920.122.44
FDLOFidelity Low Volatility Factor20200501ETF19.208.5010.0210.72-1.52-2.22
FDMFirst Trust Dow Jones Select Mi20200501ETF29.4626.2425.9824.550.261.69
FDMOFidelity Momentum Factor ETF20200501ETF19.7618.7014.5917.104.121.60
FDNFirst Trust Dow Jones Internet20200501ETF5.243.181.581.561.601.63
FDNIFirst Trust Dow Jones Internati20200501ETF174.95121.9290.8293.6731.1028.25
FDPFresh Del Monte Produce Inc.20200501A25.6314.53-0.106.1514.638.38
FDRRFidelity Dividend ETF for Risin20200501ETF30.5714.8710.7811.304.103.57
FDSFactset Research Systems20200501A22.729.503.423.656.085.81
FDTFirst Trust Developed Markets e20200501ETF30.6112.9911.2111.121.781.87
FDTSFirst Trust Developed Markets e20200501ETF140.23113.71113.71113.710.000.00
FDUSFidus Investment Corp.20200501A63.0846.6619.8022.0726.8624.59
FDVVFidelity High Dividend ETF20200501ETF22.2911.2111.0910.850.120.36
FDXFedEx Corporation20200501A7.295.393.542.521.862.87
FEFirstEnergy Corp.20200501A4.404.321.091.153.233.17
FELEFranklin Electric Co Inc20200501A31.6028.9720.0120.328.968.65
FEMFirst Trust Emerging Markets Al20200501ETF19.2613.6112.3511.141.262.48
FEMBFirst Trust Emerging Markets Lo20200501ETF60.1633.7226.7326.696.997.02
FEMSFirst Trust Emerging Markets Sm20200501ETF47.2731.2529.6529.711.601.54
FENCFennec Pharmaceuticals Inc. Com20200501A94.3659.1827.2228.9031.9730.28
FENYFidelity MSCI Energy Index ETF20200501ETF11.5510.286.045.244.245.05
FEPFirst Trust Europe AlphaDEX Fun20200501ETF52.3118.6117.2917.161.321.45
FETFORUM ENERGY TECHNOLOGIES, INC.20200501A67.23137.8159.0990.0378.7247.78
FEULCredit Suisse FI Enhanced Europ20200501ETN60.4256.05-214.85-214.85270.90270.90
FEUZFirst Trust Eurozone AlphaDEX20200501ETF116.8162.0061.2561.850.740.14
FEXFirst Trust Large Cap Core Alph20200501ETF8.304.633.263.201.371.43
FEYEFireEye, Inc.20200501A10.029.511.912.197.607.32
FEZSPDR EURO STOXX 50 ETF20200501ETF3.452.920.331.022.591.90
FFFuture Fuel Corporation20200501A40.0121.3411.5811.119.7610.23
FFBCFirst Financial Bancorp20200501A22.7611.596.757.254.844.35
FFBWFFBW, Inc. Common Stock20200501A124.18104.1454.92100.7049.213.44
FFEBFT Cboe Vest U.S. Equity Buffer20200501ETF90.3154.3852.4949.231.895.15
FFEUBarclays ETN+ FI Enhanced Europ20200501ETN633.51554.15415.23426.91138.91127.24
FFGFBL Financial Group20200501A390.14112.3785.4589.9326.9322.45
FFHGFormula Folios Hedged Growth ET20200501ETF55.8340.5524.3639.8416.190.71
FFHLFuwei Films (Holdings) Co., Ltd20200501A887.30604.52600.81600.843.723.68
FFICFlushing Financial Corp20200501A47.5718.926.447.3312.4911.54
FFINFirst Financial Bankshares Inc20200501A20.497.411.622.235.785.18
FFIUUVA Unconstrained Medium-Term F20200501ETF61.440.000.000.000.000.00
FFIVF5 Networks Inc20200501A11.886.148.958.75-2.80-2.61
FFNWFirst Financial Northwest, Inc20200501A367.21258.14199.61205.4158.5352.73
FFRFirst Trust FTSE EPRA/NAREIT Gl20200501ETF81.41111.73111.73111.730.000.00
FFSGFormulaFolios Smart Growth ETF20200501ETF68.6120.2619.7019.710.570.55
FFTGFormulaFolios Tactical Growth E20200501ETF59.5152.6819.1352.4033.560.29
FFTIFormulaFolios Tactical Income E20200501ETF27.5615.0315.0315.030.010.00
FFTYInnovator IBD 50 ETF20200501ETF20.5119.5216.6817.032.832.49
FFWMFirst Foundation Inc.20200501A46.9946.2317.1632.7629.0713.47
FGFGL Holdings Ordinary Shares20200501A9.8011.637.009.754.631.88
FGBIFIRST GUARANTY BANCSHARES INC20200501A461.85178.65145.25139.5733.4039.07
FGDFirst Trust Dow Jones Global Se20200501ETF24.5218.0312.6415.895.392.13
FGENFibroGen, Inc20200501A21.1925.455.795.0619.6620.39
FGMFirst Trust Germany AlphaDEX Fu20200501ETF151.8791.6891.5691.560.120.12
FHBFirst Hawaiian, Inc. Common Sto20200501A12.6210.563.396.257.174.31
FHIFederated Hermes, Inc.20200501A28.0630.55-10.12-14.0340.6744.59
FHKFirst Trust Hong Kong AlphaDEX20200501ETF292.45333.33333.33333.330.000.00
FHLCFidelity MSCI Health Care Index20200501ETF9.3810.656.606.664.053.99
FHNFirst Horizon National Corporat20200501A11.9010.063.284.126.785.93
FIFRANKS INTERNATIONAL N.V.20200501A47.8843.8720.5522.7023.3321.18
FIBKFirst Interstate BancSystem, In20200501A36.9313.52-14.98-1.9228.4915.44
FIBRiShares Edge U.S. Fixed Income20200501ETF50.0527.5527.6827.68-0.13-0.13
FICOFair Isaac Corporation20200501A37.4220.688.9210.1311.4410.20
FIDFirst Trust Exchange-Traded Fun20200501ETF54.3024.2919.1623.995.130.30
FIDIFidelity International High Div20200501ETF67.9558.5321.4021.4037.1337.13
FIDUFidelity MSCI Industrials Index20200501ETF10.204.7011.2111.81-6.51-7.11
FILLiShares MSCI Global Energy Prod20200501ETF73.2452.8513.6821.3239.1731.53
FINXGlobal X Funds Global X FinTech20200501ETF40.7532.6134.1832.64-1.57-0.03
FISFidelity National Information S20200501A5.984.973.083.451.901.52
FISIFinancial Institutions Inc20200501A321.74129.2198.15105.4031.0623.81
FISRSPDR SSGA Fixed Income Sector R20200501ETF42.24242.58-85.55-85.37328.13327.95
FISVFiserv Inc20200501A5.0612.10-2.600.4114.7111.69
FITFitbit, Inc. Class A common sto20200501A14.8311.466.967.704.473.73
FITBFifth Third Bancorp20200501A5.9312.244.225.018.037.26
FITESPDR S&P Kensho Future Security20200501ETF25.539.619.279.940.33-0.33
FIVAFidelity International Value Fa20200501ETF74.7430.6732.9236.70-2.25-6.03
FIVEFive Below, Inc. Common Stock20200501A15.019.192.042.427.146.77
FIVGDefiance Next Gen Connectivity20200501ETF11.9117.7515.1315.562.622.20
FIVNFIVE9, INC.20200501A19.5211.684.825.746.865.94
FIWFirst Trust Water ETF20200501ETF19.5913.4713.5913.43-0.120.05
FIXComfort Systems USA, Inc.20200501A36.3113.147.257.865.885.27
FIXDFirst Trust TCW Opportunistic F20200501ETF8.255.283.784.461.500.82
FIXXHomology Medicines, Inc. Common20200501A64.6938.4119.4323.1718.9815.24
FIYYBarclays ETN+ FI Enhanced Globa20200501ETN153.68106.10114.75115.13-8.66-9.03
FIZZNational Beverage Corp.20200501A42.2518.2911.4610.756.837.54
FJNKPacific Global Focused High Yie20200501ETF19.9317.6526.1617.65-8.510.00
FJPFirst Trust Japan AlphaDEX Fund20200501ETF75.0130.7730.7730.770.000.00
FKOFirst Trust South Korea AlphaDE20200501ETF48.80162.71153.21144.139.5118.58
FKUFirst Trust United Kingdom Alph20200501ETF46.5861.7961.7961.790.000.00
FLFoot Locker, Inc.20200501A14.6313.053.434.279.628.79
FLAUFranklin FTSE Australia ETF20200501ETF175.33113.7962.9964.7950.7949.00
FLAXFranklin FTSE Asia ex Japan ETF20200501ETF43.7895.0495.0495.040.000.00
FLBLFranklin Liberty Senior Loan ET20200501ETF120.8373.8973.8973.890.000.00
FLBRFranklin FTSE Brazil ETF20200501ETF71.1453.9551.0753.782.880.17
FLCAFranklin FTSE Canada ETF20200501ETF171.1555.8755.8755.870.000.00
FLCBFranklin Liberty U.S. Core Bond20200501ETF44.2513.2613.2513.240.010.01
FLCHFranklin FTSE China ETF20200501ETF29.4418.5715.9115.602.662.98
FLCOFranklin Liberty Investment Gra20200501ETF47.3345.5345.3645.360.160.16
FLDMFluidigm Corporation20200501A74.7279.54-13.0826.7192.6252.84
FLDRFidelity Low Duration Bond Fact20200501ETF25.2295.4225.7425.7469.6969.69
FLEEFranklin FTSE Europe ETF20200501ETF10.8413.298.518.204.785.08
FLEHFranklin FTSE Europe Hedged ETF20200501ETF38.0624.5016.2624.508.230.00
FLEUBarclays ETN+ FI Enhanced Europ20200501ETN135.08
FLEXFlex Ltd. Ordinary Shares20200501A11.3911.062.412.818.658.26
FLFRFranklin FTSE France ETF20200501ETF13.4310.895.867.305.033.59
FLGBFranklin FTSE United Kingdom ET20200501ETF28.1719.0219.0619.21-0.04-0.20
FLGECredit Suisse FI Large Cap Grow20200501ETN106.1655.0754.4054.760.660.31
FLGRFranklin FTSE Germany ETF20200501ETF14.741.391.391.390.000.00
FLGTFulgent Genetics, Inc. Common S20200501A86.1841.6627.6228.3314.0413.33
FLHKFranklin FTSE Hong Kong ETF20200501ETF28.82134.01146.63155.04-12.62-21.03
FLHYFranklin Liberty High Yield Cor20200501ETF47.6025.1028.2728.22-3.16-3.12
FLIAFranklin Liberty International20200501ETF112.7982.6141.2941.2941.3141.31
FLICFirst of Long Island Corp/The20200501A74.8329.4116.3917.2213.0212.18
FLINFranklin FTSE India ETF20200501ETF35.5635.9211.4536.3624.47-0.44
FLIRFlir Systems Inc20200501A7.555.26-0.520.095.785.18
FLIYFranklin FTSE Italy ETF20200501ETF27.7812.659.5713.743.09-1.09
FLJHFranklin FTSE Japan Hedged ETF20200501ETF65.49
FLJPFranklin FTSE Japan ETF20200501ETF15.3911.5210.9610.500.571.03
FLKRFranklin FTSE South Korea ETF20200501ETF49.0045.409.3613.6336.0431.77
FLLFull House Resorts, Inc.20200501A150.21105.8669.4176.1436.4529.72
FLLAFranklin FTSE Latin America20200501ETF104.86241.26142.78240.9798.480.29
FLLVFranklin Liberty U.S. Low Volat20200501ETF16.4929.7125.4625.424.264.30
FLMFirst Trust Global Engineering20200501ETF168.85321.35321.35321.350.000.00
FLMBFranklin Liberty Municipal Bond20200501ETF88.6031.1831.1831.180.000.00
FLMIFranklin Liberty Intermediate M20200501ETF147.50137.64137.64137.640.000.00
FLMNFalcon Minerals Corporation Cla20200501A86.5669.2933.2233.7536.0735.54
FLMXFranklin FTSE Mexico ETF20200501ETF45.79100.61100.97101.32-0.36-0.71
FLNFirst Trust Latin America Alpha20200501ETF232.78157.57157.57157.570.000.00
FLNGFLEX LNG Ltd. Ordinary Shares20200501A163.47103.0385.5586.2117.4816.82
FLNTFluent, Inc. Common Stock20200501A161.33105.6777.4877.2628.1928.41
FLOFlowers Foods, Inc.20200501A7.154.110.150.343.963.77
FLOTiShares Floating Rate Bond ETF20200501ETF2.301.951.361.490.590.46
FLOWSPX FLOW, Inc.20200501A38.5220.7710.8413.499.947.30
FLQDFranklin LibertyQ Global Divide20200501ETF43.2444.5737.8940.466.684.11
FLQEFranklin LibertyQ Emerging Mark20200501ETF78.9149.0749.0749.070.000.00
FLQGFranklin LibertyQ Global Equity20200501ETF503.69
FLQHFranklin LibertyQ International20200501ETF70.1270.7773.8570.77-3.080.00
FLQLFranklin LibertyQ U.S. Equity E20200501ETF17.9515.8114.3115.111.510.71
FLQMFranklin LibertyQ U.S. Mid Cap20200501ETF33.2525.0422.3122.192.732.85
FLQSFranklin LibertyQ U.S. Small Ca20200501ETF56.8859.9265.0691.20-5.14-31.29
FLRFluor Corporation20200501A14.0816.21-1.40-0.6517.6016.86
FLRNSPDR Bloomberg Barclays Investm20200501ETF5.905.413.353.462.061.94
FLRTPacific Global Senior Loan ETF20200501ETF95.671.141.141.140.000.00
FLRUFranklin FTSE Russia ETF20200501ETF66.5844.5044.5044.500.000.00
FLSFlowserve Corporation20200501A14.356.050.310.845.755.22
FLSAFranklin FTSE Saudi Arabia ETF20200501ETF84.8969.1579.9569.15-10.810.00
FLSPFranklin Liberty Systematic Sty20200501ETF27.2326.2226.2226.220.000.00
FLSWFranklin FTSE Switzerland ETF20200501ETF59.6324.5430.0730.04-5.53-5.50
FLTFleetCor Technologies, Inc.20200501A15.597.333.743.513.593.81
FLTBFidelity Limited Term Bond ETF20200501ETF24.9116.614.853.8211.7612.79
FLTRVanEck Vectors Investment Grade20200501ETF20.6916.245.535.4810.7110.76
FLTWFranklin FTSE Taiwan ETF20200501ETF54.1229.7930.5529.79-0.760.00
FLWS1-800-FLOWERS.COM Inc20200501A22.7316.283.362.9412.9213.35
FLXNFlexion Therapeutics, Inc.20200501A24.1217.584.255.6313.3311.95
FLXSFlexsteel Industries20200501A108.2154.7720.2924.1734.4830.60
FLYTDirexion Flight to Safety Strat20200501ETF16.8812.326.266.236.066.08
FLZAFranklin FTSE South Africa20200501ETF30.2224.9982.8184.04-57.82-59.05
FMiShares MSCI Frontier 100 Fund20200501ETF80.6937.1329.7032.407.434.73
FMAOFarmers & Merchants Bancorp, In20200501A353.43194.33137.95149.0556.3845.28
FMATFidelity MSCI Materials Index E20200501ETF10.814.78-0.882.255.662.53
FMBFirst Trust Managed Municipal E20200501ETF23.3732.3430.3530.801.991.55
FMBHFirst Mid Bancshares, Inc. Comm20200501A184.3573.7549.5646.3324.1927.42
FMBIFirst Midwest Bancorp Inc/IL20200501A28.159.550.902.018.657.54
FMCFMC Corporation20200501A14.395.742.172.273.573.47
FMCIForum Merger II Corporation Cla20200501A55.2350.1550.0850.080.070.07
FMFFirst Trust Managed Futures Str20200501ETF101.8384.1683.4483.820.720.34
FMHIFirst Trust Municipal High Inco20200501ETF55.6127.2021.8621.865.345.34
FMKFirst Trust Mega Cap AlphaDEX F20200501ETF36.9062.7664.3069.81-1.54-7.05
FMNBFarmers National Banc Corp20200501A82.29153.5380.1480.0273.3973.51
FNFabrinet20200501A37.0426.9913.4517.7313.549.26
FNBF.N.B. Corp20200501A13.8815.027.228.607.856.46
FNCBFNCB Bancorp Inc. Common Stock20200501A385.90460.1992.59165.71367.60294.48
FNCLFidelity MSCI Financials Index20200501ETF7.2618.750.397.4718.3611.29
FNDFloor & Decor Holdings, Inc.20200501A27.3617.899.7211.368.186.54
FNDASchwab Fundamental U.S. Small C20200501ETF25.0010.988.309.562.681.42
FNDBSchwab Fundamental U.S. Broad M20200501ETF18.159.257.808.451.450.80
FNDCSchwab Fundamental Internationa20200501ETF23.7311.308.068.963.242.34
FNDESchwab Fundamental Emerging Mar20200501ETF8.907.468.167.77-0.70-0.31
FNDFSchwab Fundamental Internationa20200501ETF14.966.956.255.960.700.99
FNDXSchwab Fundamental U.S. Large C20200501ETF6.323.592.063.761.52-0.17
FNFFidelity National Financial, In20200501A7.158.214.955.673.252.54
FNGDMicroSectors FANG+ Index -3X In20200501ETN22.2819.9012.1112.277.797.63
FNGOMicroSectors FANG+ Index 2X Lev20200501ETN31.5551.0946.2850.084.811.01
FNGSMicroSectors FANG+ ETNs due Jan20200501ETN17.9819.4720.6819.76-1.21-0.28
FNGUMicroSectors FANG+ Index 3X Lev20200501ETN17.7212.6510.9211.791.730.86
FNGZMicroSectors FANG+ Index -2X In20200501ETN52.8316.7013.7820.562.93-3.86
FNHCFedNat Holding Company Common S20200501A40.0254.49-15.60-13.0470.0967.52
FNIFirst Trust Chindia ETF20200501ETF24.9920.6020.8220.84-0.22-0.24
FNJNFinjan Holdings, Inc.20200501A157.11139.38-9.29-11.59148.67150.96
FNKFirst Trust Mid Cap Value Alpha20200501ETF25.8425.4023.1524.882.250.52
FNKOFunko, Inc. Class A Common Stoc20200501A41.8056.1711.5624.9144.6031.32
FNLCFirst Bancorp, Inc. (ME)20200501A320.74122.2292.2394.7229.9927.49
FNOVFT Cboe Vest U.S. Equity Buffer20200501ETF73.9061.9659.1658.832.803.13
FNVFranco-Nevada Corporation20200501A8.767.513.635.213.882.29
FNWBFirst Northwest Bancorp Common20200501A508.92117.45117.30110.000.157.45
FNXFirst Trust Mid Cap Core AlphaD20200501ETF19.3013.1810.8610.732.322.45
FNYFirst Trust Mid Cap Growth Alph20200501ETF21.1513.7613.2713.390.500.38
FOCSFocus Financial Partners Inc. C20200501A70.2622.1412.2513.229.898.93
FOEFerro Corporation20200501A27.4251.778.4610.4143.3141.35
FOLDAmicus Therapeutics, Inc20200501A9.4422.366.451.8915.9120.48
FONRFonar Corporation20200501A85.2155.9628.5530.4527.4025.51
FORForestar Group Inc.20200501A71.0135.022.111.6332.9133.39
FORDForward Industries Inc-N Y20200501A260.88283.25232.70232.7050.5550.55
FORKFuling Global Inc20200501A642.72606.19563.47588.0442.7118.14
FORMFormFactor Inc.20200501A16.1413.583.412.4710.1711.11
FORRForrester Research Inc20200501A71.4036.4424.3825.8711.9010.40
FOSLFossil Group, Inc.20200501A28.5924.916.146.0018.7718.92
FOVLiShares Focused Value Factor ET20200501ETF24.3418.6115.5318.433.080.18
FOXFox Corporation Class B Common20200501A6.159.651.791.747.867.93
FOXAFox Corporation Class A Common20200501A4.733.900.390.533.513.37
FOXFFox Factory Holding Corp. Commo20200501A41.5820.231.964.3318.2715.90
FPAFirst Trust Asia Pacific ex-Jap20200501ETF213.99176.46176.46176.460.000.00
FPACFar Point Acquisition Corporati20200501A26.3116.1314.5114.501.621.63
FPAYFlexShopper, Inc. Common Stock20200501A165.57182.22116.86116.8665.3765.37
FPEFirst Trust Preferred Securitie20200501ETF10.8622.9129.9823.58-7.07-0.67
FPEIFirst Trust Institutional Prefe20200501ETF40.9425.8720.4120.645.455.23
FPHFive Point Holdings, LLC Class20200501A54.9239.5828.0328.8011.5510.79
FPIFarmland Partners Inc.20200501A50.9726.2117.2116.139.0010.08
FPRXFive Prime Therapeutics, Inc.20200501A56.1673.712.8323.4770.8850.25
FPXFirst Trust US Equity Opportuni20200501ETF7.7610.738.929.131.811.59
FPXEFirst Trust IPOX Europe Equity20200501ETF19.902.982.982.980.000.00
FPXIFirst Trust Exchange-Traded Fun20200501ETF103.9684.2859.5560.6624.7323.62
FQALFidelity Quality Factor ETF20200501ETF15.654.052.943.231.110.82
FRFirst Industrial Realty Trust,20200501A11.878.494.504.433.994.06
FRAFFranklin Financial Services Cor20200501A483.69303.99228.45284.8575.5419.14
FRAKVanEck Vectors Unconventional O20200501ETF167.9457.7952.5957.805.200.00
FRANFrancesca''s Holdings Corporati20200501A113.6178.6841.7352.6236.9526.06
FRBAFirst Bank20200501A195.05113.2633.4229.3379.8483.92
FRBKRepublic First Bancorp Inc20200501A56.1143.190.0911.3243.1031.87
FRCFirst Republic Bank20200501A9.536.250.960.995.295.26
FRDFriedman Industries, Inc20200501A1371.90987.53988.45989.29-0.92-1.77
FRDMFreedom 100 Emerging Markets ET20200501ETF57.12103.13107.01103.13-3.880.00
FRELFidelity MSCI Real Estate Index20200501ETF7.035.263.244.082.031.18
FREQFrequency Therapeutics, Inc. Co20200501A145.5871.4051.5452.3919.8719.01
FRGFranchise Group, Inc.20200501A464.07269.50257.35257.4412.1512.07
FRGIFiesta Restaurant Group, Inc.20200501A67.8440.4913.245.6027.2534.89
FRHCFreedom Holding Corp.20200501A44.7042.8338.6938.644.144.19
FRIFirst Trust S&P REIT Index Fund20200501ETF34.6219.1315.8715.913.263.22
FRLGLarge Cap Growth Index-Linked E20200501ETN131.5484.4378.2579.096.185.34
FRMEFirst Merchants Corp20200501A46.5116.255.485.7710.7710.48
FROFrontline Ltd.20200501A12.1811.464.095.177.376.29
FRPHFRP Holdings, Inc.20200501A184.76108.8379.6883.1529.1525.67
FRPTFreshpet, Inc.20200501A32.4522.0916.0015.606.106.50
FRTFederal Realty Investment Trust20200501A17.9510.817.105.963.724.85
FRTAForterra, Inc20200501A32.0335.746.2611.3229.4924.44
FSBFranklin Financial Network, Inc20200501A91.0545.0038.7439.926.265.07
FSBWFS Bancorp, Inc. Common Stock20200501A450.36195.08191.70180.273.3914.82
FSCTForeScout Technologies, Inc. Co20200501A4.244.872.763.102.121.78
FSEAFirst Seacoast Bancorp Common S20200501A382.67171.20104.87104.8766.3366.33
FSFGFirst Savings Financial Group,20200501A530.10328.23364.47340.18-36.24-11.95
FSIFlexible Solutions Internationa20200501A315.90896.89440.50442.24456.39454.65
FSKFS KKR Capital Corp. Common Sto20200501A30.6727.4315.5217.1211.9010.28
FSLRFirst Solar, Inc.20200501A12.305.780.620.935.164.85
FSLYFastly, Inc.20200501A30.1524.1911.8314.5712.369.63
FSMFORTUNA Silver Mines Inc.20200501A33.2627.3314.0511.7813.2615.55
FSMBFirst Trust Short Duration Mana20200501ETF65.2431.9831.3931.400.590.58
FSMDFidelity Small-Mid Factor ETF20200501ETF35.5723.2123.4423.30-0.23-0.08
FSPFranklin Street Properties Corp20200501A40.8577.9923.5124.3854.4853.61
FSRVFinServ Acquisition Corp. Class20200501A184.43147.01147.01147.010.000.00
FSSFederal Signal Corp.20200501A18.908.49-0.52-0.329.018.81
FSTAFidelity MSCI Consumer Staples20200501ETF6.007.686.396.701.290.98
FSTRFoster (Lb) Co20200501A116.0873.7042.4652.2331.2421.47
FSVFirstService Corporation Common20200501A44.2033.2317.1216.6816.1116.54
FSZFirst Trust Switzerland AlphaDE20200501ETF42.2215.38-0.340.2915.7215.09
FTAFirst Trust Large Cap Value Alp20200501ETF10.699.419.568.79-0.150.61
FTACFinTech Acquisition Corp. III C20200501A18.830.910.910.910.000.00
FTAGFirst Trust Exchange-Traded Fun20200501ETF110.4124.8324.8324.830.000.00
FTAIFortress Transportation and Inf20200501A60.1639.8915.0019.4224.8920.50
FTCFirst Trust Large Cap Growth Al20200501ETF11.309.357.118.712.240.64
FTCHFarfetch Limited Class A Ordina20200501A10.657.911.701.076.226.84
FTCSFirst Trust Capital Strength ET20200501ETF5.376.455.805.920.640.53
FTDRfrontdoor, inc. Common Stock20200501A46.8117.859.0810.068.777.79
FTECFidelity MSCI Information Techn20200501ETF4.466.34-1.55-0.377.896.71
FTEKFuel Tech, Inc.20200501A549.43422.53382.21380.8840.3341.65
FTFTFuture FinTech Group Inc.20200501A137.27115.5273.1883.8042.3331.72
FTGCFirst Trust Global Tactical Com20200501ETF115.6767.1065.5765.371.531.73
FTHIFirst Trust Exchange-Traded Fun20200501ETF20.9625.037.0916.4618.379.00
FTITechnipFMC plc Ordinary Share20200501A14.5220.01-3.221.3723.3018.74
FTKFlotek Industries, Inc.20200501A132.49122.96143.48145.88-20.52-22.92
FTLBFirst Trust Exchange-Traded Fun20200501ETF26.6819.0415.6520.063.39-1.03
FTLSFirst Trust Long/Short Equity E20200501ETF20.4225.7526.9726.95-1.22-1.20
FTNTFortinet, Inc.20200501A9.716.671.241.545.435.13
FTRIFirst Trust Exchange-Traded Fun20200501ETF117.71106.41102.08106.414.330.00
FTSFortis Inc. Common Shares20200501A5.814.761.621.593.143.18
FTSDFranklin Liberty Short Duration20200501ETF10.0563.2930.0925.3633.2037.94
FTSIFTS International, Inc. Common20200501A61.2396.7971.1370.9425.6625.97
FTSLFirst Trust Senior Loan Fund ET20200501ETF14.207.665.116.452.561.21
FTSMFirst Trust Enhanced Short Matu20200501ETF2.393.062.762.590.300.48
FTVFortive Corporation20200501A8.729.711.633.278.086.44
FTXDFirst Trust Nasdaq Retail ETF20200501ETF108.1973.0670.5170.512.552.55
FTXGFirst Trust Nasdaq Food & Bever20200501ETF218.52119.09115.31115.313.783.78
FTXHFirst Trust Nasdaq Pharmaceutic20200501ETF169.50156.9483.2798.2473.6758.70
FTXLFirst Trust Nasdaq Semiconducto20200501ETF54.0859.3733.2438.4226.1320.95
FTXNFirst Trust Nasdaq Oil & Gas ET20200501ETF89.2231.0229.5629.631.451.39
FTXOFirst Trust Nasdaq Bank ETF20200501ETF10.4042.5050.8141.47-8.321.03
FTXRFirst Trust Nasdaq Transportati20200501ETF18.1218.9622.7320.46-3.77-1.50
FUDE-TRACS UBS Bloomberg CMCI Food20200501ETN426.17322.22325.98291.63-3.7630.59
FUEAB Svensk Ekportkredit (Swedish20200501ETN904.51889.80889.80889.800.000.00
FULH.B. Fuller Company20200501A17.048.554.625.493.923.06
FULCFulcrum Therapeutics, Inc. Comm20200501A598.75237.36198.72206.2138.6431.15
FULTFulton Financial Corp20200501A11.1113.151.801.9711.3611.23
FUMBFirst Trust Ultra Short Duratio20200501ETF83.3957.9658.8058.81-0.84-0.85
FUNCedar Fair, L.P.20200501A40.6222.9319.4514.983.487.95
FUNCFirst United Corp20200501A907.78443.53416.72424.8426.8218.69
FUNDSprott Focus Trust, Inc.20200501A56.1128.1924.3924.453.803.74
FUSBFirst US Bancshares, Inc. Commo20200501A1081.06910.38890.06890.0620.3220.32
FUTProShares Managed Futures Strat20200501ETF53.0517.1617.1216.740.040.42
FUTYFidelity MSCI Utilities Index E20200501ETF5.9210.331.134.089.206.25
FUVArcimoto, Inc. Common Stock20200501A82.08190.5776.1167.48114.46123.09
FVFirst Trust Dorsey Wright Focus20200501ETF15.2112.979.139.343.843.63
FVALFidelity Value Factor ETF20200501ETF33.8629.3629.9228.29-0.561.08
FVCFirst Trust Dorsey Wright Dynam20200501ETF28.3221.5021.6221.29-0.120.21
FVCBFVCBankcorp, Inc. Common Stock20200501A179.94146.72143.46146.823.26-0.10
FVDFirst Trust Value Line Dividend20200501ETF3.823.491.701.871.801.62
FVEFive Star Senior Living Inc. Co20200501A215.47140.2694.3098.4245.9541.84
FVLFirst TrustValue Line 100 Excha20200501ETF29.9026.8126.8126.810.000.00
FVRRFiverr International Ltd.20200501A62.4937.3521.0422.1916.3115.17
FWDBAdvisorShares FolioBeyond Smart20200501ETF118.7167.1059.0459.048.068.06
FWONALiberty Media Corporation Serie20200501A38.6033.3826.588.016.7925.37
FWONKLiberty Media Corporation Serie20200501A15.438.319.349.91-1.03-1.60
FWRDForward Air Corp20200501A59.6618.274.065.7114.2112.57
FXDFirst Trust Consumer Discretion20200501ETF17.759.467.968.921.500.54
FXGFirst Trust Consumer Staples Al20200501ETF9.2111.648.438.653.212.99
FXHFirst Trust Health Care AlphaDE20200501ETF12.456.555.855.670.700.88
FXIiShares China Large-Cap ETF20200501ETF2.672.720.621.082.111.64
FXLFirst Trust Technology AlphaDEX20200501ETF8.986.427.025.68-0.600.74
FXNFirst Trust Energy AlphaDEX Fun20200501ETF27.0922.6016.9117.035.695.57
FXNCFIRST NATL CORP STRASBURG VA20200501A583.21139.30-630.40139.30769.700.00
FXOFirst Trust Financials AlphaDEX20200501ETF9.756.882.674.504.212.38
FXPProShares UltraShort FTSE China20200501ETF5.744.800.610.544.194.26
FXRFirst Trust Industrials/Produce20200501ETF13.706.253.473.782.782.47
FXUFirst Trust Utilities AlphaDEX20200501ETF7.195.343.223.332.122.01
FXZFirst Trust Materials AlphaDEX20200501ETF14.1213.3014.4913.33-1.20-0.04
FYCFirst Trust Small Cap Growth Al20200501ETF25.5316.2011.8110.984.395.22
FYLDCambria Foreign Shareholder Yie20200501ETF348.58295.98114.1294.42181.86201.56
FYTFirst Trust Small Cap Value Alp20200501ETF41.6327.6226.9727.710.64-0.10
FYXFirst Trust Small Cap Core Alph20200501ETF28.8116.2212.3414.443.881.78
GGENPACT LIMITED20200501A9.236.941.641.605.315.35
GAACambria Global Asset Allocation20200501ETF76.2082.7978.2676.824.525.96
GABCGerman American Bancorp, Inc.20200501A76.8028.9930.5932.21-1.60-3.23
GAIAGaia, Inc. Class A Common Stock20200501A73.9045.2918.8022.0326.4923.26
GAINGladstone Investment Corporatio20200501A37.6034.1727.6126.576.567.61
GALSPDR SSgA Global Allocation ETF20200501ETF29.3011.7911.6211.760.170.03
GALTGalectin Therapeutics Inc.20200501A80.2688.9729.7237.3159.2451.65
GAMRETFMG Video Game Tech ETF20200501ETF27.0360.7958.1157.762.683.03
GARSGarrison Capital Inc.20200501A124.43111.8793.5686.3018.3125.57
GASSStealthGas, Inc.20200501A153.46115.0556.9859.1958.0755.87
GATXGATX Corporation20200501A21.7710.284.815.225.475.06
GAZiPath Series B Bloomberg Natura20200501ETN85.0128.9543.7611.61-14.8117.34
GBCIGlacier Bancorp Inc20200501A18.8118.268.749.179.519.09
GBDCGolub Capital BDC, Inc.20200501A12.7611.070.791.5010.289.57
GBDVGlobal Beta Smart Income ETF20200501ETF50.5764.8593.7493.74-28.89-28.89
GBFiShares Government/Credit Bond20200501ETF49.8319.9719.9719.970.000.00
GBILGoldman Sachs Access Treasury 020200501ETF1.130.880.850.860.030.03
GBLGAMCO Investors, Inc.20200501A340.7963.36-64.96-60.34128.32123.70
GBLIGlobal Indemnity Limited Ordina20200501A263.8699.1993.2390.755.968.44
GBRNew Concept Energy Inc20200501A225.42160.14104.40105.5655.7454.58
GBTGlobal Blood Therapeutics, Inc.20200501A28.7415.528.148.847.386.68
GBUGiPath Gold ETN20200501ETN47.5051.5951.5951.590.000.00
GBUYGoldman Sachs Motif New Age Con20200501ETF13.189.2411.5410.62-2.30-1.38
GBXThe Greenbrier Companies, Inc.20200501A23.2317.587.928.749.668.84
GCAPGain Capital Holdings, Inc.20200501A17.6112.597.527.015.075.58
GCBCGreene County Bancorp Inc20200501A500.80203.1941.9783.70161.22119.49
GCIGannett Co., Inc.20200501A91.5870.5822.4920.8448.0949.74
GCOGenesco Inc.20200501A41.7225.136.7710.6018.3614.53
GCOWPacer Global Cash Cows Dividend20200501ETF49.7533.6132.3032.751.310.85
GCPGCP Applied Technologies Inc.20200501A35.7117.817.859.549.958.26
GDGeneral Dynamics Corporation20200501A6.724.063.291.720.772.34
GDATGoldman Sachs Motif Data-Driven20200501ETF23.5813.6014.0414.36-0.44-0.76
GDDYGoDaddy Inc20200501A10.238.185.825.752.362.43
GDENGolden Entertainment, Inc. Comm20200501A70.0547.2515.4416.7831.8130.47
GDMAGadsden Dynamic Multi-Asset ETF20200501ETF88.8022.3218.2218.224.104.10
GDNAGoldman Sachs Motif Human Evolu20200501ETF22.1841.6934.5040.477.191.22
GDOTGreen Dot Corporation20200501A17.329.753.324.186.435.57
GDPGoodrich Petroleum Corporation20200501A227.76172.42129.85140.4342.5731.99
GDVDPrincipal Active Global Dividen20200501ETF120.7272.0271.4571.160.570.86
GDXVanEck Vectors Gold Miners ETF20200501ETF3.073.770.551.343.222.43
GDXJVanEck Vectors Junior Gold Mine20200501ETF3.022.78-0.030.192.802.59
GDYNGrid Dynamics Holdings, Inc. Cl20200501A384.59172.53133.53133.1739.0039.36
GEGeneral Electric Company20200501A15.4613.008.216.604.776.37
GECGreat Elm Capital Group, Inc.20200501A600.86305.95220.2694.9485.69211.00
GECCGreat Elm Capital. Corp. Common20200501A115.6687.7985.9585.951.841.84
GEFGreif, Inc.20200501A35.6515.3411.6711.723.673.62
GEFBGreif, Inc. Class B20200501A180.4794.8990.0091.774.893.12
GELGenesis Energy, L.P.20200501A26.0628.84-15.35-1.5744.1930.41
GEMGoldman Sachs ActiveBeta Emergi20200501ETF16.9910.994.554.236.446.75
GENCGencor Industries, Inc.20200501A134.3971.607.9017.5863.7054.02
GENYPrincipal Millennials Index ETF20200501ETF88.32109.1874.15109.1835.030.00
GEOThe GEO Group, Inc.20200501A13.0913.873.261.5510.6012.33
GEOSGeospace Technologies Corporati20200501A102.5266.8522.9121.5543.9445.30
GERNGeron Corp20200501A89.3473.613.1731.0570.2242.33
GESGuess?, Inc.20200501A18.5919.608.418.9411.1910.68
GEVOGevo, Inc.20200501A126.43105.9976.4173.4529.5832.54
GFEDGuaranty Federal Bancshares In20200501A581.92449.87449.87449.870.000.00
GFFGriffon Corp20200501A33.7115.961.841.6714.1214.29
GFINGoldman Sachs Motif Finance Rei20200501ETF21.7722.597.5412.0915.0510.50
GFLGFL Environmental Inc. Subordin20200501A30.1312.105.436.116.675.98
GFNGeneral Finance Corporation20200501A138.9973.0137.1533.8635.8639.15
GGGGraco Inc20200501A10.736.930.850.856.086.08
GHGuardant Health, Inc. Common St20200501A32.6556.81-2.179.1758.9747.64
GHIVGores Holdings IV, Inc. Class A20200501A603.74364.71364.71364.710.000.00
GHLGreenhill & Co., Inc.20200501A72.3542.0911.1413.1030.9529.00
GHMGraham Corporation20200501A98.9488.6571.6971.0016.9617.65
GHSIGuardion Health Sciences, Inc.20200501A55.3155.0740.0740.4515.0314.63
GHYBGoldman Sachs Access High Yield20200501ETF19.8113.422.779.1810.664.24
GHYGiShares US & Intl High Yield Co20200501ETF39.1055.4936.1236.2119.3719.29
GIBCGI Inc.20200501A6.173.771.271.482.512.30
GIFIGulf Island Fabrication Inc20200501A100.4970.0341.2540.2728.7729.76
GIGBGoldman Sachs Access Investment20200501ETF27.5230.3738.2128.55-7.841.82
GIGESoFi Gig Economy ETF20200501ETF103.64149.61150.87150.87-1.26-1.26
GIGMGigaMedia Ltd20200501A410.93197.85156.38156.3841.4841.48
GIISPDR S&P Global Infrastructure20200501ETF21.4011.8711.4511.730.420.14
GIIIG-Iii Apparel Group Ltd20200501A22.0818.325.738.3212.609.97
GILGildan Activewear Inc.20200501A10.6810.163.344.446.825.72
GILDGilead Sciences Inc20200501A3.843.560.440.873.122.68
GILTGilat Satellite Networks Ltd20200501A19.3818.022.193.3615.8814.74
GISGeneral Mills, Inc.20200501A3.704.072.821.901.252.17
GIXGigCapital2, Inc. Common Stock20200501A42.882.872.872.870.000.00
GKOSGlaukos Corporation20200501A34.1214.064.906.109.167.96
GLGlobe Life Inc.20200501A12.525.310.432.354.882.96
GLADGladstone Capital Corp20200501A45.9840.2512.1113.8228.1426.42
GLBSGlobus Maritime Limited20200501A91.4787.8481.4375.196.4212.65
GLBYWisdomTree Yield Enhanced Globa20200501ETF86.6980.7680.7680.760.000.00
GLBZGlen Burnie Bancorp20200501A2087.95497.91497.91497.910.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200501A28.6731.5211.3013.7520.2217.77
GLDICredit Suisse X-Links Gold Shar20200501ETF27.73135.5834.2835.87101.3099.72
GLGTD Holdings, Inc. Common Stock20200501A433.50166.94164.47164.472.482.48
GLIBAGCI Liberty, Inc. Class A Commo20200501A15.746.720.380.846.345.87
GLIFAGFiQ Global Infrastructure ETF20200501ETF85.08
GLMDGalmed Pharmaceuticals Ltd.20200501A153.32128.4186.0896.0842.3332.33
GLNGGolar LNG Ltd20200501A17.4616.771.147.5815.679.24
GLOBGLOBANT S.A.20200501A43.4124.6011.4511.8413.1512.76
GLOGGASLOG LTD20200501A26.8821.583.467.8218.1313.75
GLOPGASLOG PARTNERS LP20200501A30.8038.6312.9916.8225.6421.81
GLPGlobal Partners LP20200501A78.1748.5715.8617.9132.7130.66
GLPIGaming and Leisure Properties,20200501A16.6316.109.1211.296.994.81
GLREGreenlight Captial RE, LTD. Cla20200501A32.9431.06-1.093.5832.1427.47
GLTGlatfelter20200501A41.8622.2146.4218.19-24.204.03
GLUUGlu Mobile Inc.20200501A13.9013.434.255.079.188.36
GLWCorning Incorporated20200501A5.227.593.281.944.325.66
GLYCGlycoMimetics, Inc.20200501A60.1747.10-8.321.2955.4245.81
GMGeneral Motors Company20200501A4.945.96-3.401.809.374.17
GMANGoldman Sachs Motif Manufacturi20200501ETF12.548.223.995.974.232.25
GMBLEsports Entertainment Group Inc20200501A146.17125.3693.1392.8932.2432.48
GMDAGamida Cell Ltd. Ordinary Share20200501A187.69128.0082.02105.3445.9822.66
GMEGameStop Corp. Class A20200501A20.5017.82-6.780.5124.6017.35
GMEDGLOBUS MEDICAL INC20200501A12.967.004.002.172.994.83
GMFSPDR S&P Emerging Asia Pacific20200501ETF34.4618.4620.2518.95-1.80-0.49
GMHIGores Metropoulos, Inc. Class A20200501A178.1119.1619.1118.920.050.24
GMLPGolar LNG Partners LP20200501A85.7072.0019.5823.6752.4248.35
GMOGeneral Moly, Inc.20200501A306.78187.75166.84166.8320.9120.92
GMOMCambria Global Momentum ETF20200501ETF37.1616.089.759.946.346.15
GMREGlobal Medical REIT Inc.20200501A33.3916.226.377.069.859.16
GMSGMS Inc.20200501A26.5612.248.395.953.846.28
GNAFMicroSectors FANG+ Index Invers20200501ETN26.7648.2336.6641.6611.576.57
GNCGNC Holdings, Inc.20200501A51.3279.8251.1053.9828.7225.83
GNCAGenocea Biosciences, Inc.20200501A80.5967.1627.8728.5339.2938.64
GNEGENIE ENERGY LTD20200501A50.0254.50-67.57-92.65122.08147.15
GNKGENCO SHIPPING & TRADING LTD20200501A58.6136.4416.8116.7419.6219.69
GNLGlobal Net Lease, Inc.20200501A23.9721.5712.8013.528.778.05
GNLNGreenlane Holdings, Inc. Class20200501A160.02104.1871.8369.4432.3634.74
GNMAiShares GNMA Bond ETF20200501ETF12.776.674.534.152.142.52
GNMKGenMark Diagnostics, Inc20200501A21.5113.024.596.628.436.40
GNOMGlobal X Genomics & Biotechnolo20200501ETF42.6021.3114.0720.277.231.04
GNPXGenprex, Inc. Common Stock20200501A89.1658.5837.1537.1421.4321.44
GNRSPDR S&P Global Natural Resourc20200501ETF16.769.857.908.791.951.05
GNRCGENERAC HOLDINGS INC20200501A17.2612.294.747.187.555.12
GNSSGenasys Inc. Common Stock20200501A76.7654.0048.1148.885.895.12
GNTXGentex Corp20200501A4.794.120.602.103.522.02
GNTYGuaranty Bancshares, Inc. Commo20200501A222.35135.4263.4064.5372.0270.89
GNUSGenius Brands International, In20200501A195.75147.15116.49122.4330.6724.72
GNWGenworth Financial, Inc.20200501A29.4227.0712.3114.1114.7612.96
GOGrocery Outlet Holding Corp. Co20200501A23.4418.278.3912.829.875.45
GOATVanEck Vectors Morningstar Glob20200501ETF65.4745.7259.0645.72-13.330.00
GOAUUS Global GO Gold and Precious20200501ETF77.7065.7058.3258.457.377.24
GOEXGlobal X Gold Explorers ETF (NE20200501ETF125.29143.96141.35142.192.611.77
GOGLGolden Ocean Group Limited Comm20200501A32.4238.8212.6116.6326.2522.23
GOGOGogo Inc.20200501A62.7056.4928.2428.2428.2428.24
GOLDBarrick Gold Corp.20200501A3.894.451.841.782.612.67
GOLFAcushnet Holdings Corp.20200501A22.957.864.274.443.593.42
GOODGladstone Commercial Corporatio20200501A43.6240.7614.10-2.5926.6643.35
GOOGAlphabet Inc. Class C Capital S20200501A6.964.042.603.111.440.93
GOOGLAlphabet Inc. Class A Common St20200501A8.254.921.763.063.121.82
GOOSCanada Goose Holdings Inc.20200501A12.5910.953.272.977.687.98
GOROGold Resource Corporation20200501A25.1326.285.089.8021.2016.48
GOSSGossamer Bio, Inc. Common Stock20200501A73.2871.9940.1466.4731.855.52
GOVTiShares U.S. Treasury Bond ETF20200501ETF3.572.331.851.870.480.46
GPAQGordon Pointe Acquisition Corp.20200501A508.52
GPCGenuine Parts Company20200501A16.538.4410.517.31-2.071.12
GPIGroup 1 Automotive, Inc.20200501A42.7218.396.137.0312.2611.36
GPKGraphic Packaging Holding Compa20200501A8.316.202.893.183.313.02
GPLGreat Panther Mining Limited20200501A114.8798.2887.5286.7710.7511.50
GPMTGranite Point Mortgage Trust In20200501A27.8539.0529.8330.249.228.83
GPNGlobal Payments, Inc.20200501A9.057.472.413.215.064.26
GPORGulfport Energy Corp.20200501A48.1550.287.6614.8842.6335.40
GPREGreen Plains, Inc.20200501A47.5127.198.628.5718.5718.63
GPRKGEOPARK LIMITED20200501A72.9920.540.271.4620.2719.08
GPROGoPro, Inc.20200501A30.7925.40-4.071.2129.4824.19
GPSThe Gap, Inc.20200501A13.8212.85-14.696.2127.536.68
GPXGP Strategies Corp.20200501A83.8062.5919.1921.6043.4040.99
GQREFlexShares Global Quality Real20200501ETF19.3413.0313.4313.11-0.40-0.08
GRAW.R. Grace & Co.20200501A20.008.863.173.665.685.20
GRAFGraf Industrial Corp. Common St20200501A90.4478.0178.0178.010.000.00
GRBKGreen Brick Partners, Inc20200501A63.5938.9724.0322.5914.9416.37
GRCThe Gorman-Rupp Company Common20200501A82.0735.4921.7922.8813.7012.61
GREKGlobal X MSCI Greece ETF20200501ETF54.40155.23100.27100.6154.9554.62
GRESIQ ARB Global Resources20200501ETF37.5787.7078.5680.949.146.76
GRIDFirst Trust NASDAQ Clean Edge S20200501ETF22.9813.7211.7715.631.95-1.91
GRIFGriffin Industrial Realty, Inc.20200501A498.40255.56132.65132.79122.91122.77
GRILMuscle Maker, Inc Common Stock20200501A335.96222.09149.05163.5573.0458.54
GRINGrindrod Shipping Holdings Ltd.20200501A226.29156.54126.81126.3929.7330.15
GRMNGarmin Ltd20200501A8.395.850.851.125.004.73
GRNiPath Series B Carbon Exchange-20200501ETN184.110.000.000.000.000.00
GRNBVanEck Vectors Green Bond ETF20200501ETF20.1021.360.88-0.6920.4822.05
GRNQGreenpro Capital Corp. Common S20200501A634.12689.94585.63585.75104.30104.19
GRNVGreenVision Acquisition Corp Co20200501A87.4380.5680.5680.560.000.00
GROWUS Global Investors Inc20200501A213.02232.20172.94172.1859.2660.02
GRPNGroupon, Inc.Common Stock20200501A84.3774.0048.5656.2825.4617.70
GRTSGritstone Oncology, Inc.20200501A149.67117.2186.3489.5030.8727.71
GRTXGalera Therapeutics, Inc. Commo20200501A576.86275.50214.92222.5060.5853.01
GRUAB Svensk Ekportkredit (Swedish20200501ETN403.14113.94113.94113.940.000.00
GRUBGRUBHUB INC.20200501A12.526.702.392.504.324.22
GRWGGROW GENERATION CORP20200501A75.2076.5519.2751.4957.2825.06
GSGoldman Sachs Group Inc.20200501A5.103.894.011.88-0.122.01
GSATGlobalstar, Inc.20200501A46.9649.9331.1032.2118.8317.72
GSBGlobalSCAPE, Inc.20200501A106.7586.7069.6168.4817.0918.22
GSBCGreat Southern Bancorp Inc20200501A161.2044.7510.4413.7934.3130.96
GSEUGoldman Sachs ActiveBeta Europe20200501ETF32.9810.300.151.3910.158.91
GSEWGoldman Sachs Equal Weight U.S.20200501ETF12.056.506.126.030.370.46
GSHDGoosehead Insurance, Inc. Class20200501A123.0058.5440.8744.2617.6614.28
GSIEGoldman Sachs ActiveBeta Intern20200501ETF9.6211.0311.5210.38-0.480.65
GSITGSI Technology20200501A116.43107.8510.0830.0497.7777.81
GSJYGoldman Sachs ActiveBeta Japan20200501ETF63.0330.2230.2230.220.000.00
GSKYGreenSky, Inc. Class A Common S20200501A48.2045.7529.7131.4016.0414.35
GSLGlobal Ship Lease, Inc.20200501A196.0099.2862.0684.5837.2314.70
GSLCGoldman Sachs ActiveBeta U.S. L20200501ETF5.793.603.193.160.400.44
GSMFerroglobe PLC Ordinary Shares20200501A80.1663.4546.4636.2916.9927.16
GSMGGlory Star New Media Group Hold20200501A235.02535.17233.98239.80301.20295.38
GSPBarclays Bank PLC iPath Exchang20200501ETN152.6866.8273.9768.21-7.15-1.38
GSSGolden Star Resources Ltd.20200501A43.2268.5312.8131.0755.7237.47
GSSCGS ActiveBeta U.S. Small Cap Eq20200501ETF31.1118.7317.1517.041.581.69
GSSTGoldman Sachs Access Ultra Shor20200501ETF17.1211.4511.2111.400.240.05
GSUMGridsum Holding Inc.20200501A107.0293.187.1943.9685.9949.23
GSVGold Standard Ventures Corp.20200501A51.0792.1479.7278.6912.4213.46
GSYInvesco Ultra Short Duration ET20200501ETF2.081.311.171.190.140.12
GTGoodyear Tire & Rubber20200501A15.2013.992.884.1711.119.82
GTEGran Tierra Energy Inc.20200501A27.7169.7053.0652.2416.6517.46
GTECGreenland Technologies Holding20200501A1536.631076.161072.941072.943.223.22
GTESGates Industrial Corporation pl20200501A50.9221.0411.0611.779.979.26
GTHXG1 Therapeutics, Inc. Common St20200501A48.3024.3314.4619.399.874.95
GTIMGood Times Restaurants Inc.20200501A322.51235.37166.64167.9868.7467.39
GTIPGoldman Sachs Access Inflation20200501ETF8.772.51-2.02-1.974.534.48
GTLSChart Industries, Inc.20200501A29.7216.235.673.7210.5612.52
GTNGray Television, Inc.20200501A22.9815.09-0.102.3115.1912.78
GTNAGray Television, Inc. Class A20200501A1011.49373.90