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_Avg20200522AVW Stock Avg8.662.831.171.391.661.44
ETF_Avg20200522ETFVW ETF Avg2.771.661.141.170.520.50
ETN_Avg20200522ETNVW ETN Avg21.105.682.783.212.902.44
A20200522AAgilent Technologies Inc.4.021.510.650.840.860.66
AA20200522AAlcoa Corporation12.364.340.871.133.483.21
AAAU20200522ETFPerth Mint Physical Gold ETF (T5.944.572.522.642.051.93
AADR20200522ETFAdvisorShares Dorsey Wright ADR118.6754.6244.5055.0710.11-0.46
AAL20200522AAmerican Airlines Group Inc.10.284.371.671.802.702.58
AAMC20200522AAltisource Asset Mgmt Corp1459.19194.41168.80179.1025.6115.30
AAME20200522AAtlantic American Corp884.42268.53268.53268.530.000.00
AAN20200522AAaron's, Inc.19.063.741.291.422.452.32
AAOI20200522AApplied Optoelectronics, Inc.30.185.031.381.853.653.17
AAON20200522AAaon Inc25.506.903.384.613.522.29
AAP20200522AADVANCE AUTO PARTS INC10.212.020.950.631.071.39
AAPL20200522AApple Inc.0.810.470.210.130.260.34
AAT20200522AAMERICAN ASSETS TRUST, INC.28.736.413.444.262.982.15
AAU20200522AAlmaden Minerals Ltd.59.7617.8313.4115.074.422.76
AAWW20200522AAtlas Air Worldwide Holdings, I26.946.64-1.951.168.595.47
AAXJ20200522ETFiShares MSCI All Country Asia e1.700.670.150.110.520.56
AAXN20200522AAxon Enterprise, Inc. Common St17.065.501.723.353.782.15
AB20200522AAllianceBernstein Holding, L.P.30.708.563.123.355.445.20
ABBV20200522AABBVIE INC.1.950.830.230.710.610.13
ABC20200522AAmerisourceBergen Corp.6.431.560.450.431.111.13
ABCB20200522AAmeris Bancorp26.1610.115.305.014.815.10
ABEO20200522AAbeona Therapeutics Inc. Common43.2014.993.143.6211.8511.37
ABEQ20200522ETFAbsolute Core Strategy ETF16.973.873.823.820.050.05
ABG20200522AAsbury Automotive Group, Inc.44.468.843.965.474.883.37
ABIO20200522AARCA biopharma, Inc.160.0042.2638.6742.263.600.00
ABM20200522AABM Industries, Inc.21.585.313.163.532.161.80
ABMD20200522AAbiomed Inc15.452.650.750.871.891.78
ABR20200522AArbor Realty Trust, Inc.17.975.251.681.563.573.69
ABT20200522AAbbott Laboratories2.550.920.320.270.600.65
ABTX20200522AAllegiance Bancshares, Inc.54.798.873.924.354.954.51
ABUS20200522AArbutus Biopharma Corporation C73.8122.738.7111.3814.0211.36
AC20200522AAssociated Capital Group, Inc.171.3652.3843.4544.058.938.34
ACA20200522AArcosa, Inc. Common Stock35.406.858.008.45-1.15-1.60
ACAD20200522AAcadia Pharmaceuticals Inc.14.164.052.142.271.911.77
ACAM20200522AAcamar Partners Acquisition Cor50.13
ACB20200522AAurora Cannabis Inc. Common Sha15.935.402.133.273.272.13
ACBI20200522AAtlantic Capital Bancshares, In63.9523.881.517.3222.3716.56
ACC20200522AAmerican Campus Communities, In9.482.860.281.202.591.66
ACCO20200522AAcco Brands Corporation22.545.531.942.213.593.32
ACEL20200522AAccel Entertainment, Inc.91.4619.7210.9513.198.776.52
ACER20200522AAcer Therapeutics Inc. Common S78.6926.3321.4620.534.875.79
ACES20200522ETFALPS Clean Energy ETF14.8834.085.176.1128.9127.97
ACGL20200522AArch Capital Group Ltd6.392.060.410.631.651.43
ACHC20200522AAcadia Healthcare Company, Inc.14.737.23-0.440.737.676.50
ACHV20200522AAchieve Life Sciences, Inc.135.35188.4391.6593.9896.7894.45
ACIA20200522AAcacia Communications, Inc. Com4.961.600.640.650.960.95
ACIO20200522ETFAptus Collared Income Opportuni38.0211.201.800.389.3910.81
ACIU20200522AAC Immune SA88.2019.504.256.9915.2512.51
ACIW20200522AACI Worldwide, Inc.15.397.36-0.34-0.157.717.51
ACLS20200522AAxcelis Technologies Inc23.318.792.254.586.544.20
ACM20200522AAecom9.012.510.761.091.751.42
ACMR20200522AACM Research, Inc. Class A Comm42.7111.932.103.339.828.60
ACN20200522AAccenture PLC4.982.191.311.320.890.88
ACNB20200522AACNB Corp261.9956.5050.0349.046.477.45
ACOR20200522AAcorda Therapeutics, Inc.31.1115.019.9611.405.073.62
ACRE20200522AAres Commercial Real Estate Cor42.3411.787.349.244.442.54
ACRS20200522AAclaris Therapeutics, Inc.150.6951.6119.0221.0632.5930.55
ACRX20200522AAcelRx Pharmaceuticals, Inc75.8726.1019.4220.526.685.58
ACSG20200522ETFXtrackers MSCI ACWI ex USA ESG56.550.00
ACSI20200522ETFAmerican Customer Satisfaction14.285.34-1.5315.636.87-10.29
ACST20200522AAcasti Pharma, Inc.108.8842.6728.2030.7314.4811.94
ACT20200522ETFAdvisorShares Vice ETF72.8413.2510.0813.603.18-0.34
ACTG20200522AAcacia Research Corporation46.6537.999.4926.8028.4911.19
ACTT20200522AAct II Global Acquisition Corp.25.722.993.103.10-0.11-0.11
ACU20200522AAcme United Corporation239.0939.2321.9833.6117.255.62
ACWF20200522ETFiShares Edge MSCI Multifactor G50.166.496.966.96-0.46-0.47
ACWI20200522ETFiShares MSCI ACWI ETF1.450.59-0.06-0.030.650.62
ACWV20200522ETFiShares Edge MSCI Min Vol Globa5.111.220.931.060.300.17
ACWX20200522ETFiShares MSCI ACWI ex US ETF2.531.040.440.580.590.45
ACY20200522AAeroCentury Corporation269.8988.1154.3063.5033.8124.61
ADBE20200522AAdobe Inc.4.151.360.600.580.760.78
ADC20200522AAgree Realty Corporation22.664.162.002.402.151.76
ADES20200522AAdvanced Emissions Solutions, I48.6911.454.845.586.615.87
ADI20200522AAnalog Devices, Inc.6.331.350.530.410.820.93
ADIL20200522AAdial Pharmaceuticals, Inc292.4879.5364.3863.3415.1516.19
ADM20200522AArcher Daniels Midland Company3.480.990.110.170.890.83
ADMA20200522AADMA Biologics, Inc.35.4314.813.062.1311.7512.71
ADME20200522ETFAptus Behavioral Momentum ETF20.463.46-1.842.695.300.77
ADMP20200522AAdamis Pharmaceuticals Corporat67.4541.9619.8230.8822.1411.08
ADMS20200522AAdamas Pharmaceuticals, Inc.52.0115.913.955.7811.9610.13
ADNT20200522AAdient plc Ordinary Shares15.836.271.301.794.974.50
ADP20200522AAutomatic Data Processing4.912.12-0.250.132.371.99
ADPT20200522AAdaptive Biotechnologies Corpor29.195.652.413.003.242.65
ADRE20200522ETFInvesco BLDRS Emerging Markets38.7711.2411.4010.57-0.160.67
ADRO20200522AAduro Biotech, Inc.52.3316.2610.2510.376.015.89
ADS20200522AAlliance Data Systems Corporati14.523.380.830.972.542.41
ADSK20200522AAutodesk Inc7.482.880.891.181.991.70
ADSW20200522AAdvanced Disposal Services, Inc3.882.24-0.650.362.891.88
ADT20200522AADT Inc.15.556.681.742.514.934.17
ADTN20200522AAdtran Inc27.0710.915.695.665.225.25
ADUS20200522AAddus HomeCare Corp.32.937.133.033.474.113.67
ADVM20200522AAdverum Biotechnologies, Inc. C33.668.803.283.165.535.64
ADXS20200522AAdvaxis, Inc.68.7130.9420.4121.4010.539.55
AE20200522AAdams Resources & Energy Inc.490.8198.5978.9380.7119.6717.89
AEE20200522AAmeren Corporation5.751.500.370.491.131.01
AEGN20200522AAegion Corp56.0319.085.035.3814.0513.69
AEHR20200522AAehr Test Systems214.6457.0646.4948.0510.579.01
AEIS20200522AAdvanced Energy Industries Inc32.955.041.882.033.163.01
AEL20200522AAmerican Equity Investment Life19.234.572.983.251.591.32
AEM20200522AAgnico Eagle Mines Ltd.6.842.210.670.931.531.27
AEMD20200522AAETHLON MEDICAL INC113.3433.3325.6626.037.677.30
AEO20200522AAmerican Eagle Outfitters11.744.311.981.852.332.46
AEP20200522AAmerican Electric Power Company3.380.690.260.300.430.39
AER20200522AAercap Holdings N.V.14.972.661.581.531.081.12
AERI20200522AAerie Pharmaceuticals, Inc.17.0732.1232.5031.30-0.380.83
AES20200522AAES Corporation8.343.120.920.992.202.12
AESE20200522AAllied Esports Entertainment, I144.7884.1349.5049.5034.6334.63
AESR20200522ETFAnfield U.S. Equity Sector Rota32.249.219.21-32.160.0041.37
AEY20200522AADDvantage Technologies Group,171.3759.7244.1253.1615.606.56
AEYE20200522AAudioEye, Inc. Common Stock164.5635.5817.1817.8018.4017.78
AEZS20200522AAeterna Zentaris, Inc.162.1273.2341.2042.7632.0230.47
AFC20200522AAllied Capital Corporation75.1719.9920.6320.69-0.65-0.70
AFG20200522AAmerican Financial Group, Inc.13.772.661.061.301.601.35
AFH20200522AAtlas Financial Holdings, Inc.125.0242.6525.4927.9317.1614.72
AFI20200522AArmstrong Flooring, Inc.106.0630.5221.9721.458.569.07
AFIF20200522ETFAnfield Universal Fixed Income74.7115.3315.3315.330.000.00
AFIN20200522AAmerican Finance Trust, Inc. Cl63.9318.7710.7712.718.006.06
AFK20200522ETFVanEck Vectors Africa Index ETF63.1638.3422.0936.1916.252.15
AFL20200522AAflac Inc.3.451.360.120.121.241.23
AFLG20200522ETFFirst Trust Active Factor Large16.0811.6111.6111.610.000.00
AFMC20200522ETFFirst Trust Active Factor Mid C28.4834.7934.7934.790.000.00
AFMD20200522AAffimed N.V.36.669.914.764.885.155.03
AFSM20200522ETFFirst Trust Active Factor Small44.1928.322.042.0426.2826.28
AFTY20200522ETFPacer CSOP FTSE China A50 ETF37.2613.2115.0412.28-1.830.94
AFYA20200522AAfya Limited Class A Common Sha87.2019.0616.7715.872.293.19
AG20200522AFIRST MAJESTIC SILVER CORP10.594.161.201.272.962.89
AGBA20200522AAGBA Acquisition Limited Ordina78.90
AGCO20200522AAGCO Corporation12.613.141.881.861.261.28
AGE20200522AAgeX Therapeutics, Inc.185.6462.7859.6159.813.162.96
AGEN20200522AAgenus Inc.40.2813.846.365.937.497.86
AGFS20200522AAgroFresh Solutions, Inc. Commo119.5060.7743.4745.9117.3014.86
AGG20200522ETFiShares Core U.S. Aggregate Bon0.890.240.140.270.10-0.03
AGGP20200522ETFIQ Enhanced Core Plus Bond U.S.25.106.445.975.970.470.47
AGGY20200522ETFWisdomTree Yield Enhanced U.S.8.581.780.590.681.191.11
AGI20200522AAlamos Gold Inc. Class A Common12.174.600.972.023.622.57
AGIO20200522AAgios Pharmaceuticals, Inc.17.384.301.051.283.263.02
AGLE20200522AAeglea BioTherapeutics, Inc.47.8614.224.374.359.869.88
AGM20200522AFederal Agricultural Mortgage C77.8915.218.619.506.605.71
AGMH20200522AAGM Group Holdings Inc. Class A419.13116.11105.35105.5810.7610.54
AGNC20200522AAGNC Investment Corp. Common St7.703.270.930.982.342.29
AGND20200522ETFWisdomTree Trust WisdomTree Neg162.7430.0730.0730.070.000.00
AGO20200522AAssured Guaranty, LTD12.982.400.450.761.951.64
AGR20200522AAvangrid, Inc.10.492.350.981.001.381.36
AGRO20200522AADECOAGRO S.A.58.0414.064.287.289.786.79
AGRX20200522AAgile Therapeutics, Inc38.1613.509.359.574.143.92
AGS20200522APlayAGS, Inc.45.1111.184.985.266.205.92
AGT20200522ETFiShares MSCI Argentina and Glob29.4716.7017.5616.27-0.870.43
AGTC20200522AApplied Genetic Technologies Co49.8513.257.688.955.564.30
AGX20200522AArgan, Inc37.0911.434.864.646.576.79
AGYS20200522AAgilysys, Inc.43.0812.913.514.829.408.09
AGZ20200522ETFiShares Agency Bond ETF11.172.362.332.310.040.06
AGZD20200522ETFWisdomTree Trust WisdomTree Int52.198.378.378.370.000.00
AHC20200522AA.H. Belo Corporation159.8165.2862.6063.412.681.86
AHCO20200522AAdaptHealth Corp. Class A Commo69.4412.068.138.293.933.78
AHH20200522AArmada Hoffler Properties, Inc.33.568.244.444.543.803.70
AHPI20200522AAllied Healthcare Products63.7426.019.6514.5516.3611.46
AHT20200522AAshford Hospitality Trust, Inc.103.8435.7520.9622.9414.7912.81
AI20200522AArlington Asset Investment Corp45.9923.477.017.2416.4616.23
AIA20200522ETFiShares Asia 50 ETF18.564.013.413.670.610.34
AIEQ20200522ETFAI Powered Equity ETF43.548.628.268.900.37-0.28
AIG20200522AAmerican International Group, I4.701.750.280.461.471.29
AIHS20200522ASenmiao Technology Limited Comm235.0458.8553.3655.385.493.47
AIIQ20200522ETFAI Powered International Equity28.2711.5013.2213.22-1.72-1.72
AIKI20200522AAIkido Pharma Inc. Common Stock55.8420.4914.3014.576.195.92
AIM20200522AAIM ImmunoTech Inc.50.8420.7914.2815.316.525.48
AIMC20200522AAltra Industrial Motion Corp.31.067.291.402.235.895.06
AIMT20200522AAimmune Therapeutics, Inc.17.724.35-1.57-0.995.925.34
AIN20200522AAlbany International Corp Class27.774.742.182.352.562.39
AINC20200522AAshford Inc.399.4288.8467.3967.3121.4421.53
AINV20200522AApollo Investment Corporation21.5917.572.943.8314.6313.74
AIQ20200522ETFGlobal X Future Analytics Tech49.3614.9413.5112.721.442.22
AIR20200522AAAR Corp.40.9112.595.537.487.075.12
AIRG20200522AAirgain, Inc. Common Stock78.2719.7614.3114.645.465.13
AIRI20200522AAir Industries Group130.6447.0932.4632.1114.6314.98
AIRR20200522ETFFirst Trust RBA American Indust18.027.09-0.672.747.764.35
AIRT20200522AAir T Inc1488.78262.68262.49262.490.190.19
AIT20200522AApplied Industrial Technologies35.994.470.371.094.103.38
AIV20200522AApartment Investment and Manage9.301.720.460.521.261.19
AIZ20200522AAssurant, Inc.12.452.831.121.311.711.52
AJG20200522AArthur J. Gallagher & Co.7.762.000.620.681.381.31
AJRD20200522AAerojet Rocketdyne Holdings, In16.892.610.700.871.911.75
AJX20200522AGreat Ajax Corp.52.0012.818.228.944.583.86
AKAM20200522AAkamai Technologies Inc6.291.760.430.531.331.23
AKBA20200522AAkebia Therapeutics, Inc.13.823.710.220.683.493.04
AKCA20200522AAkcea Therapeutics, Inc. Common39.2012.69-0.252.6612.9410.03
AKER20200522AAkers Biosciences Inc93.4421.1710.1310.4211.0410.75
AKR20200522AAcadia Realty Trust19.284.280.600.753.683.53
AKRO20200522AAkero Therapeutics, Inc. Common133.4220.7012.3416.158.364.56
AKRX20200522AAkorn, Inc.36.0922.3912.7113.419.688.98
AKTS20200522AAKOUSTIS TECHNOLOGIES, INC.31.5510.837.816.523.024.31
AL20200522AAir Lease Corporation14.393.661.341.672.321.99
ALAC20200522AAlberton Acquisition Corporatio370.37153.88153.88153.880.000.00
ALB20200522AAlbemarle Corporation8.672.111.070.991.041.12
ALBO20200522AAlbireo Pharma, Inc. Common Sto87.9628.9319.9815.658.9613.28
ALC20200522AAlcon Inc. Ordinary Shares7.591.310.700.610.610.71
ALCO20200522AAlico Inc229.7629.4614.9813.9814.4815.48
ALDX20200522AAldeyra Therapeutics, Inc.40.8314.962.866.4412.108.52
ALE20200522AALLETE, Inc.13.342.730.120.502.612.23
ALEC20200522AAlector, Inc. Common Stock63.8014.896.579.228.325.67
ALEX20200522AAlexander & Baldwin, Inc.31.666.951.471.775.485.18
ALFA20200522ETFAlphaClone Alternative Alpha ET21.1512.9812.9812.98-0.01-0.01
ALG20200522AAlamo Group, Inc.79.4712.276.987.045.295.24
ALGN20200522AAlign Technology Inc13.733.991.641.812.352.18
ALGT20200522AAllegiant Travel Company35.108.452.983.205.475.24
ALIM20200522AAlimera Sciences, Inc.241.65405.8645.9045.90359.97359.97
ALJJ20200522AALJ Regional Holdings, Inc. Com182.3176.4764.8864.8811.6011.59
ALK20200522AAlaska Air Group, Inc.12.223.460.161.553.301.91
ALKS20200522AAlkermes Inc. plc13.073.171.911.681.261.48
ALL20200522AThe Allstate Corporation5.391.880.891.000.980.87
ALLE20200522AAllegion Public Limited Company11.643.371.311.492.061.88
ALLK20200522AAllakos Inc.79.1213.568.339.315.224.25
ALLO20200522AAllogene Therapeutics, Inc. Com36.998.363.534.994.833.37
ALLT20200522AAllot Ltd. Ordinary Shares31.678.542.572.385.976.16
ALLY20200522AAlly Financial Inc.6.602.660.780.331.882.33
ALNA20200522AAllena Pharmaceuticals, Inc. Co101.3340.1436.6236.803.513.33
ALNY20200522AAlnylam Pharmaceuticals, Inc.14.326.894.945.461.951.43
ALO20200522AAlio Gold Inc. Common Shares198.0562.42-10.41-2.4672.8364.88
ALOT20200522AAstroNova, Inc. Common Stock280.2046.7244.2444.782.471.94
ALPN20200522AAlpine Immune Sciences, Inc. Co360.7779.3377.4677.461.871.87
ALRM20200522AAlarm.com Holdings, Inc.13.454.601.371.353.233.25
ALRN20200522AAileron Therapeutics, Inc. Comm155.41116.1374.4965.4341.6450.70
ALRS20200522AAlerus Financial Corporation Co209.6716.4416.8917.10-0.45-0.66
ALSK20200522AAlaska Communications Systems46.3814.473.044.2811.4310.19
ALSN20200522AALLISON TRANSMISSION HOLDINGS,12.312.770.380.102.392.67
ALT20200522AAltimmune, Inc. Common Stock30.6910.843.275.917.574.93
ALTG20200522AAlta Equipment Group Inc.68.9810.657.777.942.882.71
ALTM20200522AAltus Midstream Company Class A151.5066.7224.8751.2341.8515.49
ALTR20200522AAltair Engineering Inc. Class A27.2611.016.596.494.424.52
ALTS20200522ETFProShares Morningstar Alternati67.0511.498.9411.492.550.00
ALTY20200522ETFGlobal X SuperDividend Alternat55.9718.2918.2818.290.010.00
ALUS20200522AAlussa Energy Acquisition Corp.154.98106.1876.9776.9729.2129.21
ALV20200522AAutoliv, Inc.12.622.581.371.411.211.17
ALX20200522AAlexander's Inc.30.4638.2634.4535.444.183.02
ALXN20200522AAlexion Pharmaceuticals Inc6.702.411.291.891.110.52
ALYA20200522AAlithya Group inc. Class A Subo173.8364.5660.9160.273.644.29
AM20200522AAntero Midstream Corporation Co23.998.813.303.985.524.83
AMAG20200522AAMAG Pharmaceuticals, Inc.32.168.533.404.015.134.52
AMAL20200522AAmalgamated Bank Class A Common444.3782.6566.8873.7615.778.89
AMAT20200522AApplied Materials Inc2.701.200.570.030.631.15
AMBA20200522AAmbarella, Inc. Ordinary Shares23.5811.592.493.249.108.35
AMBC20200522AAmbac Financial Group, Inc.31.976.322.452.253.874.07
AMC20200522AAMC ENTERTAINMENT HOLDINGS, INC22.778.124.494.723.633.40
AMCA20200522ETFiShares Russell 1000 Pure U.S.26.3516.5812.4614.464.122.12
AMCI20200522AAMCI Acquisition Corp. Class A116.9518.5915.7715.772.822.82
AMCR20200522AAmcor plc Ordinary Shares10.553.751.421.662.332.08
AMCX20200522AAMC Networks Inc. Class A23.574.880.491.964.392.92
AMD20200522AAdvanced Micro Devices1.840.680.250.300.430.38
AME20200522AAmetek, Inc.6.121.230.380.510.850.72
AMED20200522AAmedisys Inc27.224.331.731.802.602.54
AMEH20200522AApollo Medical Holdings, Inc. C81.5322.8810.2810.4912.6112.40
AMG20200522AAffiliated Managers Group19.273.171.051.182.121.99
AMGN20200522AAmgen Inc4.011.58-0.040.051.611.53
AMH20200522AAMERICAN HOMES 4 RENT6.283.332.652.670.680.67
AMJ20200522ETNJP Morgan Alerian MLP Index ETN7.293.21-0.48-0.493.683.70
AMK20200522AAssetMark Financial Holdings, I111.7224.347.6117.4916.736.86
AMKR20200522AAmkor Technology Inc10.984.37-0.24-1.654.616.01
AMLP20200522ETFAlerian MLP ETF11.133.481.220.912.272.57
AMN20200522AAMN Healthcare Services21.375.032.642.912.392.13
AMNB20200522AAmerican National Bankshares In244.0441.9633.4933.958.478.02
AMOM20200522ETFQraft AI-Enhanced US Large Cap27.826.736.086.090.650.65
AMOT20200522AAllied Motion Technologies Inc81.4416.077.438.028.648.05
AMP20200522AAmeriprise Financial, Inc.11.583.281.131.542.161.74
AMPE20200522AAmpio Pharmaceuticals, Inc60.7335.6716.1027.0219.578.65
AMPH20200522AAmphastar Pharmaceuticals, Inc.18.485.021.252.303.772.73
AMPY20200522AAmplify Energy Corp.130.5145.1922.7625.7722.4319.42
AMRB20200522AAmerican River Bankshares717.49129.53134.56134.69-5.03-5.16
AMRC20200522AAmeresco, Inc.30.136.161.562.064.604.10
AMRH20200522AAmeri Holdings, Inc. Common Sto394.88108.1578.4284.2429.7323.91
AMRK20200522AA-Mark Precious Metals, Inc.106.8227.5019.9822.217.525.29
AMRS20200522AAmyris Inc.29.8413.122.703.8910.429.23
AMRX20200522AAmneal Pharmaceuticals, Inc. Cl24.5610.933.594.207.346.74
AMS20200522AAmerican Shared Hospital Servic136.3957.1556.3256.320.830.83
AMSC20200522AAmerican Superconductor Corp35.1912.180.63-0.2511.5512.40
AMSF20200522AAMERISAFE, Inc.31.555.911.432.244.493.67
AMSWA20200522AAmerican Software, Inc.28.1110.044.154.535.895.52
AMT20200522AAmerican Tower Corporation5.981.750.940.960.810.78
AMTB20200522AAmerant Bancorp Inc. Class A Co150.1740.9133.7434.547.176.37
AMTBB20200522AAmerant Bancorp Inc. Class B Co737.12141.54141.54141.540.000.00
AMTD20200522ATD Ameritrade Holding Corp3.273.592.642.620.950.97
AMTX20200522AAemetis, Inc.141.7146.5931.7233.7414.8612.84
AMU20200522ETNETRACS Alerian MLP Index ETN22.787.086.523.990.563.09
AMUB20200522ETNETRACS Alerian MLP Index ETN Se24.0842.8231.5431.8011.2711.01
AMWD20200522AAmerican Woodmark Corp48.817.753.774.513.993.25
AMZA20200522ETFInfraCap MLP ETF91.9724.9119.0619.785.865.13
AMZN20200522AAmazon.Com Inc4.861.300.780.710.520.59
AN20200522AAutoNation, Inc.13.893.040.780.902.262.14
ANAB20200522AAnaptysBio, Inc. Common Stock28.266.322.622.583.703.74
ANAT20200522AAmerican National Insurance108.6516.9913.2414.033.762.97
ANDE20200522AAndersons Inc/The42.0910.733.682.737.058.00
ANET20200522AArista Networks11.513.793.082.910.710.89
ANF20200522AAbercrombie & Fitch Co.9.603.490.600.752.892.74
ANGI20200522AANGI Homeservices Inc. Class A12.044.31-0.71-0.135.034.44
ANGL20200522ETFVanEck Vectors Fallen Angel Hig8.082.451.762.320.690.13
ANGO20200522AAngioDynamics, Inc.43.039.161.251.647.917.51
ANH20200522AAnworth Mortgage Asset Corporat67.3924.957.6111.2017.3413.72
ANIK20200522AAnika Therapeutics Inc45.8011.210.411.0610.7910.14
ANIP20200522AANI Pharmaceuticals, Inc.68.8511.463.934.247.537.22
ANIX20200522AAnixa Biosciences, Inc.105.7636.909.5610.9727.3425.93
ANSS20200522AAnsys Inc16.034.111.311.382.802.72
ANTM20200522AANTHEM, INC.7.971.900.770.681.131.21
ANVS20200522AAnnovis Bio, Inc.301.8871.0471.3171.30-0.27-0.25
ANY20200522ASphere 3D Corp. Common Shares262.0391.7870.8170.5220.9721.26
AOA20200522ETFiShares Core Aggressive Allocat22.577.804.324.653.483.14
AOBC20200522AAmerican Outdoor Brands Corpora14.456.801.862.594.944.22
AOK20200522ETFiShares Core Moderate Allocatio11.023.803.263.350.540.45
AOM20200522ETFiShares Core Moderate Allocatio11.123.043.082.92-0.050.12
AON20200522AAon plc Class A6.352.100.330.391.771.71
AOR20200522ETFiShares Core Growth Allocation12.633.783.944.09-0.16-0.32
AOS20200522AA.O. Smith Corporation5.841.360.140.431.220.93
AOSL20200522AAlpha and Omega Semiconductor L76.2427.474.324.4923.1622.99
AP20200522AAmpco-Pittsburgh Corp.82.9619.705.655.4014.0514.31
APA20200522AApache Corporation8.633.58-0.09-0.103.663.68
APAM20200522AARTISAN PARTNERS ASSET MANAGEME15.394.802.272.082.532.72
APD20200522AAir Products & Chemicals, Inc.6.541.461.250.640.210.82
APDN20200522AApplied DNA Sciences, Inc.49.7117.807.249.3610.568.44
APEI20200522AAmerican Public Education, Inc.68.9115.6310.7410.264.905.37
APEN20200522AApollo Endosurgery, Inc.891.19311.66311.66311.660.000.00
APEX20200522AApex Global Brands Inc. Common254.4398.6777.4980.2521.1918.42
APH20200522AAmphenol Corporation5.841.720.770.890.960.83
APHA20200522AAphria Inc. Common Shares25.4811.114.165.106.976.01
APLE20200522AApple Hospitality REIT, Inc.11.665.692.583.053.122.65
APLS20200522AApellis Pharmaceuticals, Inc. C20.768.502.323.246.185.26
APLT20200522AApplied Therapeutics, Inc. Comm149.6139.0121.7023.9217.3015.09
APM20200522AAptorum Group Limited Class A O279.1273.7363.7365.279.998.46
APO20200522AApollo Global Management, Inc.10.472.410.950.871.451.54
APOG20200522AApogee Enterprises Inc27.9611.563.057.238.514.33
APPF20200522AAppFolio, Inc. Class A40.4611.137.437.573.713.56
APPN20200522AAppian Corporation Class A Comm20.625.190.791.504.403.69
APPS20200522ADigital Turbine, Inc.17.977.491.662.365.835.13
APRE20200522AAprea Therapeutics, Inc. Common154.2927.0018.4521.578.555.42
APRN20200522ABlue Apron Holdings, Inc. Class46.8216.290.891.3915.4014.90
APT20200522AAlpha Pro Tech, Ltd.30.8511.916.808.715.113.21
APTO20200522AAptose Biosciences, Inc.33.398.373.294.005.084.37
APTS20200522APreferred Apartment Communities32.837.121.461.445.665.69
APTV20200522AAptiv PLC10.962.070.010.292.061.78
APTX20200522AAptinyx Inc. Common Stock55.6815.358.879.116.486.24
APVO20200522AAptevo Therapeutics Inc119.5231.0012.1615.7818.8315.21
APWC20200522AAsia Pacific Wire & Cable Corp505.68211.40211.40211.400.000.00
APXT20200522AApex Technology Acquisition Cor135.0642.9542.9542.950.000.00
APY20200522AApergy Corporation Common Stock26.9510.687.768.332.932.38
APYX20200522AApyx Medical Corporation Common106.7351.8115.9817.6935.8234.12
AQB20200522AAquaBounty Technologies, Inc.115.9932.2824.5726.577.715.71
AQMS20200522AAqua Metals, Inc. Common Stock149.0346.6241.6842.054.944.57
AQN20200522AAlgonquin Power & Utilities Cor8.243.180.480.982.702.19
AQST20200522AAquestive Therapeutics, Inc. Co41.7617.9310.388.097.559.84
AQUA20200522AEvoqua Water Technologies Corp.17.036.092.303.463.782.63
AR20200522AANTERO RESOURCES CORPORATION31.9410.574.024.336.556.24
ARA20200522AAmerican Renal Associates Holdi74.6315.285.356.409.938.88
ARAV20200522AAravive, Inc. Common Stock72.6619.965.817.4314.1512.53
ARAY20200522AAccuray Incorporated51.4817.792.953.3914.8414.41
ARC20200522AARC Document Solutions, Inc.290.8784.3854.2053.0430.1931.35
ARCB20200522AArcBest Corporation45.5617.9414.8210.343.127.61
ARCC20200522AAres Capital Corporation7.033.380.981.102.402.28
ARCE20200522AArco Platform Limited Class A C124.1917.2515.7815.121.472.13
ARCH20200522AArch Coal, Inc.59.5713.003.324.949.688.07
ARCM20200522ETFArrow Reserve Capital Managemen186.060.000.000.000.000.00
ARCO20200522AARCOS DORADOS HOLDINGS INC.36.539.954.173.565.786.39
ARCT20200522AArcturus Therapeutics Holdings47.0812.444.434.748.007.70
ARD20200522AArdagh Group S.A. Class A Commo60.4812.633.495.019.147.63
ARDS20200522AAridis Pharmaceuticals Inc. Com1068.42295.91295.91295.910.000.00
ARDX20200522AArdelyx, Inc.26.617.441.900.145.537.29
ARE20200522AAlexandria Real Estate Equities9.082.07-0.72-0.572.782.63
AREC20200522AAMERICAN RESOURCES CORP302.7864.3664.1064.120.250.24
ARES20200522AAres Management Corporation Cla17.302.240.590.931.651.31
ARGO20200522AArgo Group International Holdin28.385.122.012.363.102.75
ARGT20200522ETFGlobal X MSCI Argentina ETF69.7912.797.919.784.893.01
ARI20200522AAPOLLO COMMERCIAL REAL ESTATE F14.725.55-1.43-0.166.985.72
ARKF20200522ETFARK Fintech Innovation ETF11.005.463.283.612.181.85
ARKG20200522ETFARK Genomic Revolution ETF17.714.323.213.671.120.66
ARKK20200522ETFARK Innovation ETF10.873.772.452.031.321.74
ARKQ20200522ETFARK Autonomous Technology & Rob24.886.394.775.171.611.21
ARKR20200522AArk Restaurants Corp1098.22238.18197.88197.8840.3040.30
ARKW20200522ETFARK Next Generation Internet ET8.042.161.231.370.940.82
ARL20200522AAmerican Realty Investors, Inc.525.96186.09180.86180.865.235.23
ARLO20200522AArlo Technologies, Inc.61.4919.305.366.3113.9412.99
ARLP20200522AAlliance Resource Partners LP47.0513.652.132.5011.5111.15
ARMK20200522AARAMARK9.825.443.433.432.012.01
ARMP20200522AArmata Pharmaceuticals, Inc. Co217.5133.6236.1233.21-2.500.41
ARMR20200522ETFArmor US Equity Index ETF33.0511.76-2.01-2.4313.7714.19
ARNA20200522AArena Pharmaceuticals Inc17.646.591.851.494.745.10
ARNC20200522AArconic Corporation21.708.963.245.355.723.61
AROC20200522AArchrock Inc18.616.774.774.412.002.36
AROW20200522AArrow Financial Corp87.8618.9710.4610.738.528.24
ARPO20200522AAerpio Pharmaceuticals, Inc. Co63.55125.2779.5278.0345.7547.24
ARQT20200522AArcutis Biotherapeutics, Inc. C192.2749.2441.1436.078.1013.17
ARR20200522AARMOUR Residential REIT, Inc.13.885.701.842.053.873.65
ARTL20200522AArtelo Biosciences, Inc. Common322.4895.2283.9386.1311.299.09
ARTNA20200522AArtesian Resources Corp77.3617.334.394.6212.9412.71
ARTW20200522AArts-Way Manufacturing Co Inc498.52137.16133.41133.413.753.75
ARVN20200522AArvinas, Inc51.9421.7916.6118.415.173.37
ARW20200522AArrow Electronics, Inc.10.422.161.010.801.151.36
ARWR20200522AArrowhead Research Corporation18.304.581.802.352.782.23
ARYA20200522AARYA Sciences Acquisiton Corp.30.4868.9849.6651.0819.3317.90
ASB20200522AAssociated Banc-Corp9.173.471.071.102.402.37
ASC20200522AARDMORE SHIPPING CORPORATION43.7714.80-1.88-0.4216.7115.24
ASEA20200522ETFGlobal X FTSE Southeast Asia ET137.9849.9856.4253.50-6.44-3.52
ASET20200522ETFFlexShares Real Assets Allocati19.80
ASFI20200522AAsta Funding Inc227.2195.765.4515.0490.3180.72
ASGN20200522AASGN Incorporated20.094.180.571.083.623.11
ASH20200522AAshland Global Holdings Inc.12.092.39-0.060.082.452.32
ASHR20200522ETFXtrackers Harvest CSI 300 China3.751.430.400.531.030.90
ASHS20200522ETFXtrackers Harvest CSI 500 China20.754.885.234.74-0.350.14
ASHX20200522ETFXtrackers MSCI China A Inclusio96.19
ASIX20200522AAdvanSix Inc.53.117.862.233.975.623.88
ASM20200522AAvino Silver & Gold Mines Ltd.80.6952.3640.0140.9412.3511.42
ASMB20200522AAssembly Biosciences, Inc46.9410.723.143.467.587.26
ASNA20200522AAscena Retail Group, Inc.110.6339.9517.3520.7222.5919.23
ASPN20200522AAspen Aerogels, Inc.110.6629.0915.8217.1213.2711.97
ASPS20200522AAltisource Portfolio Solutions67.2854.8410.3911.6544.4543.19
ASPU20200522AASPEN GROUP, INC.74.5523.644.784.8518.8618.78
ASRT20200522AAssertio Therapeutics, Inc. Com34.4916.599.6411.746.964.86
ASRV20200522AAmeriServ Financial Inc113.3432.8410.1010.1022.7422.74
ASTC20200522AAstrotech Corporation (DE) Comm140.9343.6143.8038.37-0.195.24
ASTE20200522AAstec Industries Inc52.149.845.015.104.834.74
ASUR20200522AAsure Software, Inc64.6914.778.919.485.865.29
ASYS20200522AAmtech Systems Inc76.1619.266.457.5912.8111.68
AT20200522AAtlantic Power Corporation49.3917.5813.3613.284.224.30
ATCO20200522AAtlas Corp.40.3915.7913.537.902.267.90
ATCX20200522AAtlas Technical Consultants, In266.5544.6439.2240.255.424.39
ATEC20200522AAlphatec Holdings, Inc.67.3424.739.5011.5115.2313.23
ATEN20200522AA10 NETWORKS INC27.697.88-1.510.319.407.58
ATESTC20200522ATest Symbol Class C29.706.606.616.57-0.010.03
ATESTG20200522ATEST SYMBOL28.456.716.646.660.070.05
ATEX20200522AAnterix Inc. Common Stock36.0510.561.771.468.799.10
ATGE20200522AAdtalem Global Education Inc. C18.314.462.102.212.372.25
ATH20200522AAthene Holding Ltd. Class A Com10.272.030.050.501.971.52
ATHX20200522AAthersys, Inc. Common Stock33.6212.065.565.896.506.17
ATI20200522AAllegheny Technologies16.456.132.212.603.923.54
ATIF20200522AATIF Holdings Limited Ordinary199.37134.7198.1898.1336.5336.58
ATKR20200522AAtkore International Group Inc.27.114.680.330.454.354.23
ATLC20200522AAtlanticus Holdings Corporation287.4167.1159.6861.357.445.76
ATLO20200522AAMES National Corp250.3958.6742.9743.2115.7015.46
ATMP20200522ETFiPath Select MLP ETN25.016.861.822.245.044.62
ATNI20200522AATN International, Inc133.8030.2922.7821.507.518.79
ATNM20200522AActinium Pharmaceuticals, Inc29.7943.3420.3121.6623.0521.72
ATNX20200522AAthenex, Inc. Common Stock25.3712.380.43-0.3711.9512.77
ATO20200522AAtmos Energy Corporation7.791.690.250.661.441.03
ATOM20200522AAtomera Incorporated Common Sto95.8923.3116.9611.096.3512.22
ATOS20200522AAtossa Therapeutics, Inc. Commo99.7943.2531.4532.9811.8010.26
ATR20200522AAptarGroup, Inc.12.562.621.211.221.411.40
ATRA20200522AAtara Biotherapeutics, Inc28.218.194.813.173.385.02
ATRC20200522AAtriCure, Inc.23.263.860.530.802.922.77
ATRO20200522AAstronics Corp41.709.153.194.545.964.61
ATRS20200522AAntares Pharma, Inc.35.5912.784.166.048.626.73
ATSG20200522AAir Transport Services Group, I21.584.743.562.421.182.33
ATTO20200522AAtento S.A.121.1384.3466.4167.4017.9317.23
ATUS20200522AAltice USA, Inc. Class A Common4.521.920.310.251.621.68
ATVI20200522AActivision Blizzard Inc.2.310.650.780.07-0.130.58
ATXI20200522AAvenue Therapeutics, Inc. Commo129.5831.2220.5820.3510.6510.87
AUB20200522AAtlantic Union Bankshares Corpo37.867.2510.8611.59-3.61-4.33
AUBN20200522AAuburn National Bancorporation251.4347.0242.1645.034.861.99
AUDC20200522AAudioCodes Ltd20.456.191.912.114.284.08
AUG20200522AAuryn Resources Inc. Common Sha77.2529.6414.2614.7415.3814.98
AUMN20200522AGolden Minerals Company62.8930.0326.8426.963.193.07
AUPH20200522AAurinia Pharmaceuticals Inc12.974.081.182.052.912.03
AUSF20200522ETFGlobal X Adaptive U.S. Factor E40.884.39-10.65-8.5115.0412.90
AUTO20200522AAutoWeb, Inc. Common Stock112.1153.0240.6441.2412.3811.78
AUY20200522AYamana Gold, Inc.18.906.851.452.405.404.44
AVA20200522AAvista Corporation15.934.552.232.412.312.13
AVAV20200522AAeroVironment, Inc.24.6112.393.153.439.248.96
AVB20200522AAvalonBay Communities, Inc.7.751.560.410.591.150.97
AVCO20200522AAvalon GloboCare Corp. Common S155.6558.0752.0552.866.025.21
AVCT20200522AAmerican Virtual Cloud Technolo163.6741.6833.6033.078.078.60
AVD20200522AAmerican Vanguard Corporation40.637.424.073.213.364.22
AVDE20200522ETFAvantis International Equity ET32.9615.039.049.365.995.67
AVDV20200522ETFAvantis International Small Cap39.0411.9210.5810.581.351.35
AVEM20200522ETFAvantis Emerging Markets Equity14.424.003.543.040.460.97
AVEO20200522AAVEO Pharmaceuticals, Inc.47.9311.773.684.838.096.94
AVGO20200522ABroadcom Inc. Common Stock6.512.070.000.482.071.59
AVGR20200522AAvinger, Inc. Common Stock107.7957.3042.9443.8214.3613.48
AVID20200522AAvid Technology Inc30.9110.096.376.833.723.26
AVLR20200522AAvalara, Inc.27.084.912.372.862.542.05
AVNS20200522AAvanos Medical, Inc.27.7210.2723.9023.63-13.63-13.36
AVNW20200522AAviat Networks, Inc.178.6256.762.146.2754.6250.49
AVRO20200522AAVROBIO, Inc. Common Stock75.3516.277.468.278.818.00
AVT20200522AAvnet, Inc.17.7813.753.333.6410.4310.11
AVTR20200522AAvantor, Inc.7.872.750.901.141.851.61
AVUS20200522ETFAvantis U.S. Equity ETF11.433.802.133.111.670.69
AVUV20200522ETFAvantis U.S. Small Cap Value ET18.334.533.053.901.480.63
AVXL20200522AAnavex Life Sciences43.5713.066.997.456.075.61
AVY20200522AAvery Dennison Corp.14.922.830.981.391.851.44
AVYA20200522AAvaya Holdings Corp. Common Sto15.244.011.992.072.021.94
AWAY20200522ETFETFMG Travel Tech ETF58.4210.9811.3811.33-0.39-0.35
AWI20200522AArmstrong World Industries, Inc17.072.710.890.901.821.81
AWK20200522AAmerican Water Works Company, I8.882.021.521.450.500.58
AWR20200522AAmerican States Water Company19.393.711.571.682.142.03
AWRE20200522AAware Inc287.5729.9322.6722.807.257.12
AWTM20200522ETFAware Ultra-Short Duration Enha14.822.672.672.670.000.00
AWX20200522AAvalon Holdings Corp.291.27103.4597.7897.785.665.66
AX20200522AAxos Financial, Inc. Common Sto30.768.476.096.122.382.35
AXAS20200522AAbraxas Petroleum Corporation48.7141.0539.9240.021.141.04
AXDX20200522AAccelerate Diagnostics, Inc.43.5621.325.645.6515.6815.66
AXE20200522AAnixter International Inc12.922.931.101.091.831.83
AXGN20200522AAxogen, Inc. Common Stock40.3112.64-1.192.7813.839.85
AXGT20200522AAxovant Gene Therapies Ltd. Com84.6121.917.344.1114.5717.80
AXJL20200522ETFWisdomTree Asia-Pacific ex-Japa48.8313.4812.2912.281.191.20
AXL20200522AAmerican Axle & Manufacturing H15.606.571.702.014.874.56
AXLA20200522AAxcella Health Inc. Common Stoc89.7228.6115.4020.4413.218.17
AXNX20200522AAxonics Modulation Technologies50.9719.5315.4815.754.063.79
AXP20200522AAmerican Express Company3.171.130.490.200.640.94
AXR20200522AAMREP Corporation712.51
AXS20200522AAxis Capital Holders Limited14.932.400.841.001.551.40
AXSM20200522AAxsome Therapeutics, Inc26.065.533.053.402.482.13
AXTA20200522AAxalta Coating Systems Ltd.5.885.192.863.312.331.88
AXTI20200522AAXT Inc39.0711.204.685.316.515.89
AXU20200522AAlexco Resource Corp.46.7818.443.374.1315.0614.31
AY20200522AAtlantica Yield plc17.188.975.063.183.915.79
AYI20200522AAcuity Brands, Inc.19.404.242.841.251.402.99
AYTU20200522AAytu BioScience, Inc. Common St68.6922.4214.9215.407.507.01
AYX20200522AAlteryx, Inc.13.343.781.452.012.331.77
AZO20200522AAutoZone, Inc.23.335.162.802.882.251.97
AZPN20200522AAspen Technology Inc16.552.040.961.081.060.91
AZRE20200522AAzure Power Global Limited323.8182.5065.4171.1617.0911.34
AZRX20200522AAzurRx BioPharma, Inc. Common S157.9781.8764.1565.3917.7216.48
AZZ20200522AAZZ Inc.31.237.883.124.324.763.55
B20200522ABarnes Group Inc.26.296.253.052.953.203.30
BA20200522ABoeing Company3.851.270.170.481.100.78
BAB20200522ETFInvesco Taxable Municipal Bond13.865.094.024.771.070.33
BAC20200522ABank of America Corporation4.423.201.052.012.181.21
BAH20200522ABooz Allen Hamilton Holding Cor7.342.211.471.550.750.66
BAL20200522ETNiPath Series B Bloomberg Cotton77.5225.2630.9031.11-5.64-5.85
BAM20200522ABrookfield Asset Management Inc5.251.580.790.790.790.80
BANC20200522ABanc of California, Inc.37.309.755.044.724.715.03
BAND20200522ABandwidth Inc. Class A Common S40.715.070.891.424.183.65
BANF20200522ABancfirst Corp65.0610.565.247.325.323.24
BANR20200522ABanner Corp.31.599.622.992.806.636.82
BANX20200522AStoneCastle Financial Corporati164.8843.1643.0943.090.070.07
BAP20200522ACredicorp LTD17.514.702.912.951.791.75
BAPR20200522ETFInnovator S&P 500 Buffer ETF -51.367.697.497.490.200.20
BASI20200522ABioanalytical Systems Inc274.7081.7267.6169.7314.1111.99
BATL20200522ABattalion Oil Corporation403.0861.9944.5323.2417.4638.75
BATRA20200522ALiberty Media Corporation Serie40.806.662.803.863.862.81
BATRK20200522ALiberty Media Corporation Serie30.5610.121.251.488.878.64
BATT20200522ETFAmplify Advanced Battery Metals55.239.8610.729.43-0.860.43
BAUG20200522ETFInnovator S&P 500 Buffer ETF -48.598.776.647.142.131.63
BAX20200522ABaxter International Inc.4.071.770.790.810.980.96
BB20200522ABlackBerry Limited22.118.223.484.544.733.67
BBAX20200522ETFJPMorgan BetaBuilders Developed12.573.422.872.830.550.58
BBBY20200522ABed Bath & Beyond Inc15.016.172.032.414.153.76
BBC20200522ETFVirtus LifeSci Biotech Clinical66.5217.038.2610.728.776.32
BBCA20200522ETFJPMorgan BetaBuilders Canada ET10.812.642.162.680.48-0.05
BBCP20200522AConcrete Pumping Holdings, Inc.122.3036.6722.3822.2414.2914.43
BBDC20200522ABarings BDC, Inc.46.6217.805.086.6412.7111.16
BBEU20200522ETFJPMorgan BetaBuilders Europe ET6.961.640.840.760.800.88
BBGI20200522ABeasley Broadcasting Group Inc101.7818.8118.4018.700.410.11
BBH20200522ETFVanEck Vectors Biotech ETF9.582.612.052.180.570.43
BBI20200522ABrickell Biotech, Inc. Common S295.5970.2263.0453.837.1816.38
BBIN20200522ETFJPMorgan BetaBuilders Internati20.938.586.846.841.741.74
BBIO20200522ABridgeBio Pharma, Inc. Common S66.0014.795.486.749.318.05
BBJP20200522ETFJPMorgan BetaBuilders Japan ETF9.882.552.152.150.400.40
BBP20200522ETFVirtus LifeSci Biotech Products37.171.573.120.95-1.550.62
BBQ20200522ABBQ Holdings, Inc. Common Stock231.01116.8325.3834.7391.4582.10
BBRE20200522ETFJPMorgan BetaBuilders MSCI U.S.9.602.981.581.991.400.99
BBSA20200522ETFJPMorgan BetaBuilders 1-5 Year18.1316.2114.0914.092.122.12
BBSI20200522ABarrett Business Services100.1226.9522.8123.054.143.89
BBU20200522ABrookfield Business Partners L.71.7416.139.2910.686.845.45
BBUS20200522ETFJPMorgan BetaBuilders U.S. Equi3.771.211.031.030.170.17
BBW20200522ABuild-A-Bear Workshop, Inc.85.4123.8116.7816.207.037.61
BBX20200522ABBX Capital Corporation Class A76.8732.6314.5715.8418.0616.79
BBY20200522ABest Buy Company, Inc.5.771.39-0.030.171.421.22
BC20200522ABrunswick Corporation17.442.790.660.772.122.02
BCBP20200522ABCB Bancorp Inc (NJ)57.2248.4310.4823.1337.9525.30
BCC20200522ABoise Cascade Company28.968.144.764.883.383.26
BCD20200522ETFAberdeen Standard Bloomberg All95.3049.8949.8949.890.000.00
BCDA20200522ABioCardia, Inc. Common Stock1244.06218.87225.18225.18-6.31-6.31
BCE20200522ABCE, Inc.2.921.020.270.340.740.68
BCEI20200522ABONANZA CREEK ENERGY, INC.41.7710.506.726.383.784.12
BCEL20200522AAtreca, Inc. Class A Common Sto137.7936.4425.6124.4910.8311.95
BCI20200522ETFAberdeen Standard Bloomberg All35.669.117.537.281.571.82
BCLI20200522ABrainstorm Cell Therapeutics In50.8315.31-0.110.1915.4215.12
BCM20200522ETNiPath Pure Beta Broad Commodity116.234.594.594.590.000.00
BCML20200522ABayCom Corp Common Stock175.0485.4360.5862.0824.8523.35
BCO20200522AThe Brink's Company22.903.52-1.171.794.691.73
BCOM20200522AB Communications Ltd453.50207.72-2.37-26.17210.09233.89
BCOR20200522ABlucora, Inc.26.239.12-1.62-0.5810.739.70
BCOV20200522ABrightcove, Inc.49.7221.805.20-0.8816.6022.68
BCOW20200522A1895 Bancorp of Wisconsin, Inc.252.6730.0819.7419.8910.3410.19
BCPC20200522ABalchem Corporation36.4622.574.495.2618.0717.31
BCRX20200522ABioCryst Pharmaceuticals Inc19.086.672.052.684.633.99
BCSF20200522ABain Capital Specialty Finance,52.0615.9011.6911.904.214.01
BCTF20200522ABancorp 34, Inc. Common Stock871.31365.55365.55365.550.000.00
BDC20200522ABelden Inc.28.534.773.272.611.502.16
BDCS20200522ETNUBS AG Exchange Traded Access S47.6217.8117.7417.740.070.07
BDCY20200522ETNETRACS 2xMonthly Leveraged Well256.6827.2924.9427.292.350.00
BDCZ20200522ETNETRACS Wells Fargo Business Dev135.4687.0385.2385.681.801.36
BDEC20200522ETFInnovator S&P 500 Buffer ETF -71.9846.1714.7447.3231.43-1.15
BDGE20200522ABridge Bancorp Inc57.0110.371.902.538.477.84
BDL20200522AFlanigan's Enterprises Inc491.9563.70-17.133.5280.8360.18
BDN20200522ABrandywine Realty Trust11.115.211.982.283.232.92
BDR20200522ABlonder Tongue Laboratories Inc467.03121.0458.85103.4762.1917.57
BDSI20200522ABioDelivery Sciences Internatio22.527.351.901.955.465.40
BDTX20200522ABlack Diamond Therapeutics, Inc167.2630.4121.1721.989.248.44
BDX20200522ABecton, Dickinson and Co.3.981.260.250.381.010.88
BE20200522ABloom Energy Corporation31.998.883.224.295.654.58
BEAM20200522ABeam Therapeutics Inc. Common S100.5722.1913.6214.268.577.93
BEAT20200522ABioTelemetry, Inc.25.4614.374.314.4510.079.92
BECN20200522ABeacon Roofing Supply, Inc.24.788.57-0.87-1.429.449.99
BELFA20200522ABel Fuse Inc1240.45809.25413.64412.94395.61396.32
BELFB20200522ABel Fuse Inc104.8428.5721.5422.707.035.87
BEN20200522AFranklin Resources, Inc.6.453.54-0.220.323.763.22
BEP20200522ABrookfield Renewable Partners L15.824.412.742.501.671.90
BERY20200522ABerry Global Group, Inc.8.281.910.350.411.561.50
BFA20200522ABrown-Forman Corporation Class48.1115.3112.5713.502.731.81
BFB20200522ABrown-Forman Corporation Class9.052.650.180.232.472.42
BFAM20200522ABRIGHT HORIZONS FAMILY SOLUTION18.755.850.942.544.913.31
BFEB20200522ETFInnovator S&P 500 Buffer ETF -78.71111.98142.09145.86-30.11-33.88
BFIN20200522ABankFinancial Corporation173.5893.9636.4137.3157.5556.65
BFIT20200522ETFGlobal X Health & Wellness Them36.3019.2017.9816.761.222.44
BFOR20200522ETFBarron's 400 ETF21.696.027.605.79-1.580.23
BFS20200522ASaul Centers, Inc.109.2322.1314.2015.247.936.89
BFST20200522ABusiness First Bancshares, Inc.141.5329.713.633.5626.0726.14
BFYT20200522ABenefytt Technologies, Inc. Cla55.2412.568.309.374.263.19
BG20200522ABunge Limited7.642.080.550.651.531.43
BGCP20200522ABGC Partners, Inc.39.1512.692.221.8210.4710.75
BGFV20200522ABig 5 Sporting Goods Corp87.7335.8829.0728.576.817.30
BGG20200522ABriggs & Stratton Corp.61.9620.8311.0712.329.778.51
BGI20200522ABirks Group Inc119.16166.8856.69150.81110.1916.08
BGRN20200522ETFiShares Global Green Bond ETF13.456.304.804.801.491.49
BGS20200522AB&G Foods, Inc.8.682.370.860.791.511.59
BGSF20200522ABG Staffing Inc.126.0537.9124.6129.4813.318.43
BH20200522ABiglari Holdings Inc. Class B C231.0763.2348.4248.6614.8214.58
BHA20200522ABiglari Holdings Inc. Class A C4.0839.4239.4239.420.000.00
BHAT20200522ABlue Hat Interactive Entertainm190.1161.8348.6952.1213.149.71
BHB20200522ABar Harbor Bankshares216.3746.9637.7138.709.258.25
BHC20200522ABausch Health Companies Inc.6.472.470.770.611.701.86
BHE20200522ABenchmark Electronics37.658.462.132.836.335.62
BHF20200522ABrighthouse Financial, Inc.15.212.770.900.971.871.80
BHLB20200522ABerkshire Hills Bancorp, Inc.26.356.121.431.204.694.92
BHR20200522ABraemar Hotels & Resorts Inc. C84.0723.467.848.9115.6214.55
BHTG20200522ABioHiTech Global, Inc. Common S319.45129.41126.33126.763.082.65
BHVN20200522ABiohaven Pharmaceutical Holding24.335.422.532.902.892.52
BIB20200522ETFProShares Ultra NASDAQ Biotechn7.092.360.080.342.282.02
BIBL20200522ETFInspire 100 ETF36.9410.3610.2510.250.110.11
BICK20200522ETFFirst Trust BICK Index Fund250.8835.4135.4135.410.000.00
BIG20200522ABig Lots, Inc.11.414.281.411.422.872.87
BIIB20200522ABiogen Inc. Common Stock7.832.150.160.331.991.82
BIL20200522ETFSPDR Bloomberg Barclays 1-3 Mon1.090.360.360.360.000.00
BILL20200522ABill.com Holdings, Inc.38.607.823.704.594.133.24
BIMI20200522ABOQI International Medical Inc.51.6617.0011.7711.675.235.33
BIO20200522ABio-Rad Laboratories, Inc.Class38.017.013.874.413.012.51
BIOB20200522ABio-Rad Laboratories, Inc. Clas63.427.8412.1912.19-4.35-4.35
BIOC20200522ABiocept, Inc.39.0919.9112.8716.547.043.37
BIOL20200522ABiolase, Inc.128.8050.7522.7237.2928.0413.46
BIOX20200522ABioceres Crop Solutions Corp. O103.98110.6540.1922.2070.4688.45
BIP20200522ABrookfield Infrastructure Partn12.383.751.661.642.092.11
BIPC20200522ABrookfield Infrastructure Corpo37.778.298.037.700.260.59
BIS20200522ETFProShares UltraShort NASDAQ Bio13.145.372.393.273.002.13
BIV20200522ETFVanguard Intermediate-Term Bond2.200.530.440.460.090.07
BIZD20200522ETFVanEck Vectors BDC Income ETF37.289.548.958.540.591.00
BJ20200522ABJs Wholesale Club Holdings, In11.053.311.652.211.661.10
BJAN20200522ETFInnovator S&P 500 Buffer ETF -63.5010.3610.3610.360.000.00
BJK20200522ETFVanEck Vectors Gaming ETF58.4319.2512.8411.856.417.40
BJRI20200522ABJ's Restaurants, Inc.42.519.723.415.296.314.43
BJUL20200522ETFInnovator S&P 500 Buffer ETF -42.659.919.699.690.230.23
BJUN20200522ETFInnovator S&P 500 Buffer ETF -63.9917.6717.6517.660.030.02
BK20200522ABank of New York Mellon Corpora3.201.17-0.230.041.401.13
BKCC20200522ABlackRock Capital Investment Co81.5120.7111.8411.498.889.23
BKD20200522ABrookdale Senior Living, Inc.31.979.953.054.956.894.99
BKE20200522AThe Buckle, Inc.27.519.170.602.558.566.62
BKEP20200522ABlueknight Energy Partners L.P.304.67125.07108.05150.7417.02-25.67
BKF20200522ETFiShares MSCI BRIC Index Fund9.775.741.543.594.202.15
BKH20200522ABlack Hills Corporation13.833.111.151.491.961.62
BKI20200522ABlack Knight, Inc. Common Stoc11.951.880.530.731.361.15
BKLN20200522ETFInvesco Senior Loan ETF4.731.831.361.390.470.45
BKNG20200522ABooking Holdings Inc. Common St14.883.271.822.101.230.97
BKR20200522ABaker Hughes Company7.092.36-0.010.082.372.28
BKSC20200522ABank of South Carolina617.1991.97119.85120.10-27.87-28.13
BKTI20200522ABK Technologies Corporation152.7252.5453.9953.99-1.45-1.45
BKU20200522ABankunited, Inc.11.133.01-0.460.063.472.94
BKYI20200522ABIO-key International, Inc. Com84.9337.3329.0430.388.286.95
BL20200522ABlackLine, Inc. Common Stock17.484.010.56-1.013.455.03
BLBD20200522ABlue Bird Corporation Common St60.8224.5411.2828.8813.26-4.35
BLCM20200522ABellicum Pharmaceuticals, Inc.95.9133.2814.6717.7418.6115.53
BLCN20200522ETFReality Shares Nasdaq NextGen E104.0229.4219.5219.529.909.91
BLD20200522ATopBuild Corp. Common Stock28.254.661.641.853.032.81
BLDP20200522ABallard Power Systems Inc.11.517.374.503.892.873.47
BLDR20200522ABuilders FirstSource, Inc.13.832.310.951.201.371.12
BLES20200522ETFInspire Global Hope ETF27.206.212.812.743.413.47
BLFS20200522ABioLife Solutions Inc.50.9915.350.715.1814.6510.18
BLHY20200522ETFVirtus Newfleet Dynamic Credit329.528.538.538.530.000.00
BLIN20200522ABridgeline Digital Inc.84.9033.8822.7223.6111.1710.26
BLK20200522ABlackrock, Inc.11.792.380.960.981.421.40
BLKB20200522ABlackbaud, Inc.25.197.242.912.934.334.30
BLL20200522ABall Corporation5.151.150.150.221.000.94
BLMN20200522ABloomin' Brands, Inc. Common St12.683.920.800.883.123.03
BLNK20200522ABlink Charging Co. Common Stock121.7634.8429.6829.705.165.14
BLOK20200522ETFAmplify Transformational Data S19.777.955.234.672.723.28
BLPH20200522ABellerophon Therapeutics, Inc.56.6315.736.406.799.338.94
BLU20200522ABELLUS Health Inc.58.1412.065.737.066.335.00
BLUE20200522Abluebird bio, Inc. Common Stock17.884.101.031.203.072.90
BLV20200522ETFVanguard Long-Term Bond ETF8.573.983.153.190.830.80
BLX20200522ABanco Latinoamericano de Comerc41.5912.213.513.488.718.74
BMAR20200522ETFInnovator S&P 500 Buffer ETF -29.5510.1510.0211.060.13-0.90
BMCH20200522ABMC Stock Holdings, Inc18.076.82-13.84-12.9520.6619.77
BMI20200522ABadger Meter, Inc.25.674.922.402.592.522.32
BMLP20200522ETFDorsey Wright MLP Index ETNs du38.4918.4028.7922.13-10.40-3.74
BMO20200522ABank of Montreal4.711.35-0.090.221.441.13
BMRA20200522ABIOMERICA INC50.6015.467.528.667.946.79
BMRN20200522ABioMarin Pharmaceuticals Inc12.043.931.361.282.572.65
BMTC20200522ABryn Mawr Bank Corp72.9820.9115.6816.605.234.31
BMY20200522ABristol-Myers Squibb Co.1.841.480.800.990.680.49
BND20200522ETFVanguard Total Bond Market1.150.370.230.250.140.12
BNDC20200522ETFFlexShares Core Select Bond Fun84.1119.8819.6119.610.270.27
BNDW20200522ETFVanguard Total World Bond ETF9.023.150.760.982.392.17
BNDX20200522ETFVanguard Total International Bo1.741.050.090.090.960.95
BNED20200522ABarnes & Noble Education, Inc83.2526.3716.9518.099.348.28
BNFT20200522ABenefitfocus, Inc.37.157.544.214.673.332.87
BNGO20200522ABionano Genomics, Inc. Common S50.9122.3016.9817.995.324.32
BNKD20200522ETNMicroSectorsTM U.S. Big Banks I46.0329.8728.1127.141.762.73
BNKO20200522ETNMicroSectorsTM U.S. Big Banks I248.10
BNKU20200522ETNMicroSectorsTM U.S. Big Banks I42.8611.5510.7110.650.840.89
BNKZ20200522ETNMicroSectorsTM U.S. Big Banks I47.3619.3319.3319.330.000.00
BNOV20200522ETFInnovator S&P 500 Buffer ETF -39.746.15-2.59-1.878.748.02
BNS20200522ABank of Nova Scotia3.171.160.000.061.151.09
BNSO20200522ABonso Electronic International454.38128.4773.1773.3055.2955.16
BOCH20200522ABank of Commerce Holdings (CA)73.1221.1814.3316.006.855.18
BOCT20200522ETFInnovator S&P 500 Buffer ETF -37.225.624.084.791.540.83
BOH20200522ABank of Hawaii Corp.18.793.581.221.752.371.83
BOKF20200522ABOK Financial Corp28.927.704.304.273.403.44
BOMN20200522ABoston Omaha Corporation Class46.7012.406.336.176.086.24
BOND20200522ETFPIMCO Active Bond Exchange-Trad4.351.831.621.500.220.33
BOOM20200522ADMC Global Inc. Common Stock89.9117.568.549.319.028.25
BOOT20200522ABoot Barn Holdings, Inc.17.393.780.320.703.463.08
BORR20200522ABorr Drilling Limited Common sh107.8947.8847.0342.660.845.22
BOSC20200522AB.O.S. Better On-Line Solutions424.2783.53-6.37-6.6089.9090.13
BOSS20200522ETFGlobal X Founder-Run Companies96.2751.0438.6738.6412.3812.41
BOTJ20200522ABank of the James Financial Gro223.43
BOTZ20200522ETFGlobal X Funds Global X Robotic4.713.671.481.702.201.97
BOUT20200522ETFInnovator IBD Breakout Opportun111.8524.1414.54-27.249.6051.38
BOX20200522ABOX, INC.7.302.300.190.612.101.69
BOXL20200522ABoxlight Corporation Class A Co141.0298.2783.7985.4514.4812.82
BPFH20200522ABoston Private Financial Holdin23.5415.585.415.7410.179.84
BPMC20200522ABlueprint Medicines Corporation31.064.892.912.991.981.89
BPMP20200522ABP Midstream Partners LP Common49.5712.080.13-0.1711.9512.25
BPOP20200522APopular Inc11.043.702.531.361.172.34
BPRN20200522AThe Bank of Princeton277.7744.4542.3342.322.132.14
BPT20200522ABP Prudhoe Bay Royalty Trust71.3819.7014.2612.335.447.37
BPTH20200522ABio-Path Holdings Inc128.7143.11-3.32-6.4446.4349.54
BPY20200522ABrookfield Property Partners L.11.094.982.512.432.472.55
BPYU20200522ABrookfield Property REIT Inc. C16.278.202.202.696.005.51
BR20200522ABroadridge Financial Solutions8.121.760.550.561.221.20
BRBR20200522ABellRing Brands, Inc.41.656.702.742.893.973.81
BRBS20200522ABlue Ridge Bankshares, Inc.535.29207.78207.58207.580.210.21
BRC20200522ABrady Corporation21.703.92-7.90-4.0111.827.93
BREW20200522ACraft Brew Alliance, Inc.13.813.27-0.390.183.663.09
BRF20200522ETFVanEck Vectors Brazil Small-Cap66.7115.5518.6512.93-3.102.62
BRG20200522ABluerock Residential Growth REI42.8011.484.035.047.456.43
BRID20200522ABridgford Foods Corp570.8640.1638.3538.351.811.81
BRKA20200522ABerkshire Hathaway Inc.0.00
BRKB20200522ABERKSHIRE HATHAWAY Class B2.070.580.020.260.560.31
BRKL20200522ABrookline Bancorp Inc27.1116.734.885.1611.8511.57
BRKR20200522ABruker Corporation11.741.920.540.641.391.28
BRKS20200522ABrooks Automation Inc18.6514.460.901.1613.5613.29
BRMK20200522ABroadmark Realty Capital Inc. C44.0711.007.978.793.032.21
BRN20200522ABarnwell Industries, Inc.279.3642.4539.5439.312.913.14
BRO20200522ABrown & Brown, Inc.5.191.450.560.620.890.83
BROG20200522ABrooge Energy Limited Ordinary51.1623.2813.8113.819.479.47
BRP20200522ABRP Group, Inc. Class A Common151.5141.5211.6519.6529.8721.86
BRPA20200522ABig Rock Partners Acquisition C750.11
BRQS20200522ABorqs Technologies, Inc. Ordina180.0970.4856.2657.1114.2213.37
BRT20200522ABRT Apartments Corp82.7915.127.059.058.076.07
BRX20200522ABRIXMOR PROPERTY GROUP INC.9.503.240.670.692.572.55
BRY20200522ABerry Corporation (bry) Common66.6411.503.413.968.097.54
BRZU20200522ETFDirexion Daily MSCI Brazil Bull9.822.830.960.851.881.99
BSAE20200522ETFInvesco BulletShares 2021 USD E60.7621.7021.6921.690.010.01
BSBE20200522ETFInvesco BulletShares 2022 USD E55.5618.4018.4018.400.000.00
BSBK20200522ABogota Financial Corp. Common S362.9271.1371.7470.38-0.610.75
BSCE20200522ETFInvesco BulletShares 2023 USD E60.8615.8710.3812.755.503.12
BSCK20200522ETFInvesco BulletShares 2020 Corpo7.312.121.821.640.300.47
BSCL20200522ETFInvesco BulletShares 2021 Corpo5.462.241.241.480.990.76
BSCM20200522ETFInvesco BulletShares 2022 Corpo9.472.291.972.100.320.19
BSCN20200522ETFInvesco BulletShares 2023 Corpo14.803.192.772.710.420.49
BSCO20200522ETFInvesco BulletShares 2024 Corpo19.704.383.133.891.250.49
BSCP20200522ETFInvesco BulletShares 2025 Corpo20.426.233.064.033.182.20
BSCQ20200522ETFInvesco BulletShares 2026 Corpo26.815.815.065.050.750.76
BSCR20200522ETFInvesco BulletShares 2027 Corpo28.234.774.184.070.600.70
BSCS20200522ETFInvesco BulletShares 2028 Corpo48.8012.3712.3712.370.000.00
BSCT20200522ETFInvesco BulletShares 2029 Corpo33.539.879.679.670.210.21
BSDE20200522ETFInvesco BulletShares 2024 USD E96.07537.34536.32536.141.021.19
BSEP20200522ETFInnovator S&P 500 Buffer ETF -62.830.147.18-45.46-7.0445.60
BSET20200522ABassett Furniture Industries I78.0220.646.3812.2814.268.36
BSGM20200522ABioSig Technologies, Inc. Commo67.8019.2413.4813.885.765.36
BSIG20200522ABrightSphere Investment Group I32.368.502.873.955.644.56
BSJK20200522ETFInvesco BulletShares 2020 High11.713.042.973.020.070.03
BSJL20200522ETFInvesco BulletShares 2021 High11.474.752.793.021.951.73
BSJM20200522ETFInvesco BulletShares 2022 High21.567.146.526.850.620.29
BSJN20200522ETFInvesco BulletShares 2023 High13.594.423.473.490.950.93
BSJO20200522ETFInvesco BulletShares 2024 High17.3011.3010.769.160.542.14
BSJP20200522ETFInvesco BulletShares 2025 High17.332.862.792.840.060.02
BSJQ20200522ETFInvesco BulletShares 2026 High27.748.998.858.990.140.00
BSJR20200522ETFInvesco BulletShares 2027 High36.477.277.277.270.000.00
BSM20200522ABlack Stone Minerals, L.P.46.2112.550.150.6912.4111.89
BSML20200522ETFInvesco BulletShares 2021 Munic55.471.331.331.330.000.00
BSMM20200522ETFInvesco BulletShares 2022 Munic60.6619.8919.6519.650.240.24
BSMN20200522ETFInvesco BulletShares 2023 Munic73.3829.4829.4829.480.000.00
BSMO20200522ETFInvesco BulletShares 2024 Munic44.9518.4618.4618.460.000.00
BSMP20200522ETFInvesco BulletShares 2025 Munic82.4231.8631.8631.860.000.00
BSMQ20200522ETFInvesco BulletShares 2026 Munic40.11
BSMR20200522ETFInvesco BulletShares 2027 Munic62.8724.8024.8024.800.000.00
BSMS20200522ETFInvesco BulletShares 2028 Munic94.123.473.473.470.000.00
BSMT20200522ETFInvesco BulletShares 2029 Munic56.920.000.000.000.000.00
BSQR20200522ABSQUARE Corporation324.6375.3860.0360.9515.3514.43
BSRR20200522ASierra Bancorp118.2019.958.578.7011.3811.25
BSTC20200522ABioSpecifics Technologies Corp.99.5713.358.379.224.984.13
BSV20200522ETFVanguard Short-Term Bond ETF1.280.400.320.320.080.09
BSVN20200522ABank7 Corp. Common stock289.8895.3156.4459.0738.8736.24
BSX20200522ABoston Scientific Corp.2.992.200.891.331.310.87
BTAI20200522ABioXcel Therapeutics, Inc. Comm76.8933.2830.3231.042.962.24
BTAL20200522ETFAGFiQ U.S. Market Neutral Anti-17.228.897.458.391.440.50
BTE20200522ABaytex Energy Corporation35.1314.758.208.656.556.09
BTEC20200522ETFPrincipal Healthcare Innovators34.686.396.475.57-0.080.82
BTG20200522AB2Gold Corp.18.336.571.701.894.884.68
BTN20200522ABallantyne Strong, Inc116.5346.5734.8634.3711.7112.20
BTU20200522APeabody Energy Corporation36.2011.333.333.118.008.22
BTYS20200522ETFiPath Series B US Treasury 10-y145.3211.3311.3311.330.000.00
BUG20200522ETFGlobal X Cybersecurity ETF60.9715.1514.2013.860.951.29
BUL20200522ETFPacer US Cash Cows Growth ETF33.22
BURL20200522ABURLINGTON STORES, INC.15.113.401.412.101.991.30
BUSE20200522AFirst Busey Corporation Class A38.278.82-4.77-5.1613.5813.98
BUY20200522ETFUSCF SummerHaven SHPEI Index Fu210.8789.6012.0012.0077.5977.59
BUYZ20200522ETFFranklin Disruptive Commerce ET311.18102.3992.4979.469.9022.93
BV20200522ABrightView Holdings, Inc. Commo95.2615.099.3711.005.724.09
BVAL20200522ETFBrand Value ETF22.736.548.028.02-1.48-1.48
BW20200522ABabcock & Wilcox Enterprises, I85.4219.2813.5314.485.744.79
BWA20200522ABorgWarner Inc.4.905.164.694.680.480.49
BWB20200522ABridgewater Bancshares, Inc. Co166.5754.5834.7731.6619.8122.92
BWEN20200522ABroadwind Energy Inc103.8136.6231.6737.644.95-1.02
BWFG20200522ABankwell Financial Group Inc73.4178.78-42.3457.71121.1221.07
BWLA20200522ABowl America Incorporated872.62215.70-45.49-45.49261.18261.18
BWMX20200522ABetterware de Mexico, S.A. de C4520.55791.23791.23791.230.000.00
BWX20200522ETFSPDR Bloomberg Barclays Interna6.884.641.341.413.303.24
BWXT20200522ABWX Technologies, Inc.16.653.350.330.673.022.68
BWZ20200522ETFSPDR Bloomberg Barclays Short T38.528.718.718.710.000.00
BX20200522AThe Blackstone Group Inc. Class3.031.000.550.410.450.60
BXC20200522ABlueLinx Holdings Inc.76.1719.175.057.8714.1211.30
BXG20200522ABluegreen Vacations Corporation86.4425.928.458.3917.4717.53
BXMT20200522ABlackstone Mortgage Trust, Inc.7.602.471.991.550.480.92
BXP20200522ABoston Properties, Inc.9.402.181.371.300.810.88
BXRX20200522ABaudax Bio, Inc. Common Stock67.7017.7610.2411.027.526.74
BXS20200522ABancorpSouth, Inc.16.863.220.210.943.012.28
BY20200522AByline Bancorp, Inc. Common Sto67.6415.885.745.6910.1410.19
BYD20200522ABoyd Gaming Corporation14.633.680.670.653.023.05
BYFC20200522ABroadway Financial Corp/Del792.51264.20213.90211.6750.2952.53
BYLD20200522ETFiShares Yield Optimized Bond ET23.084.984.504.720.480.26
BYND20200522ABeyond Meat, Inc. Common Stock11.163.742.162.461.591.28
BYSI20200522ABeyondSpring Inc. Ordinary Shar137.5046.7526.7427.9520.0118.80
BZH20200522ABeazer Homes USA, Inc. New37.289.093.584.435.514.65
BZQ20200522ETFProShares UltraShort MSCI Brazi8.292.14-0.040.232.181.92
C20200522ACitigroup Inc.2.361.25-0.070.011.321.24
CAAP20200522ACorporacion America Airports S.105.4544.6020.3029.8824.3014.72
CAAS20200522AChina Automotive Systems, Inc.342.04120.4427.2327.5093.2292.94
CABA20200522ACabaletta Bio, Inc. Common Stoc179.1330.8324.0425.206.795.63
CAC20200522ACamden National Corporation79.9114.216.206.708.017.51
CACC20200522ACredit Acceptance Corp35.356.901.632.225.084.45
CACG20200522ETFClearBridge All Cap Growth ETF45.8811.8911.8911.890.000.00
CACI20200522ACACI INTERNATIONAL CLA31.836.513.633.782.882.73
CADE20200522ACadence Bancorporation17.815.830.891.634.944.20
CAE20200522ACAE INC19.099.4311.287.37-1.842.07
CAG20200522AConagra Brands, Inc.3.481.570.090.261.481.31
CAH20200522ACardinal Health, Inc.5.111.840.140.191.701.65
CAI20200522ACAI International, Inc.68.8811.680.102.5311.599.15
CAKE20200522ACheesecake Factory (The)13.454.121.021.743.092.38
CAL20200522ACaleres Inc31.916.981.721.625.265.35
CALA20200522ACalithera Biosciences, Inc33.3010.284.244.606.045.68
CALB20200522ACalifornia BanCorp Common Stock198.5934.5430.6931.583.862.97
CALF20200522ETFPacer US Small Cap Cash Cows 1017.684.944.984.59-0.040.35
CALM20200522ACal-Maine Foods Inc19.1610.205.065.505.144.70
CALX20200522ACALIX, INC.21.305.531.572.273.963.26
CAMP20200522ACalAmp Corp.23.847.880.631.067.266.83
CAMT20200522ACamtek Ltd53.1810.784.274.756.536.04
CAPE20200522ETNiPath Shiller CAPE ETN28.285.416.786.54-1.37-1.13
CAPL20200522ACrossAmerica Partners LP Common272.6858.6244.5642.9714.0615.65
CAPR20200522ACapricor Therapeutics Inc56.7119.9211.2610.748.669.18
CAR20200522AAvis Budget Group, Inc.14.926.163.882.412.293.76
CARA20200522ACara Therapeutics, Inc.18.145.191.711.943.473.25
CARE20200522ACARTER BANK & TRUST MARTINSVILL97.3931.9918.1918.0713.8013.92
CARG20200522ACarGurus, Inc. Class A Common S23.585.879.009.00-3.13-3.13
CARR20200522ACarrier Global Corporation6.262.570.681.131.891.44
CARS20200522ACars.com Inc. Common Stock23.007.912.442.355.475.56
CARV20200522ACarver Bancorp, Inc.593.55238.34232.18232.186.176.17
CARZ20200522ETFFirst Trust NASDAQ Global Auto95.073.3018.5017.43-15.19-14.13
CASA20200522ACasa Systems, Inc. Common Stock49.3615.756.185.839.5710.08
CASH20200522AMeta Financial Group, Inc.30.056.882.311.154.585.73
CASI20200522ACASI Pharmaceuticals, Inc.85.3931.617.916.9723.7124.64
CASS20200522ACass Information Systems Inc102.7123.9514.7718.169.185.79
CASY20200522ACasey's General Stores Inc21.994.321.701.732.162.08
CAT20200522ACaterpillar Inc.3.631.410.040.631.370.78
CATB20200522ACatabasis Pharmaceuticals, Inc46.3217.975.949.3812.038.59
CATC20200522ACAMBRIDGE BANCORP226.0139.7133.0134.246.705.47
CATH20200522ETFGlobal X S&P 500 Catholic Value9.241.951.261.510.700.44
CATM20200522ACardtronics plc Class A Ordinar34.097.675.105.152.582.53
CATO20200522ACATO CORP58.539.030.941.928.107.11
CATS20200522ACatasys Inc. Common Stock48.6713.185.576.257.626.94
CATY20200522ACathay General Bancorp18.073.991.742.112.251.88
CB20200522AChubb Limited5.191.390.560.730.830.66
CBAN20200522AColony Bankcorp Inc684.56101.8657.1271.2644.7430.60
CBAT20200522ACBAK Energy Technology, Inc. Co97.28118.6767.8167.8150.8650.86
CBAY20200522ACymabay Therapeutics26.679.634.594.555.045.06
CBB20200522ACincinnati Bell Inc.6.781.861.341.390.520.47
CBFV20200522ACB Financial Services, Inc. (PA515.4584.6084.7383.72-0.130.88
CBIO20200522ACatalyst Biosciences, Inc.50.5516.415.536.2510.8710.16
CBL20200522ACBL& Associates Properties, Inc85.6935.3027.4730.197.835.11
CBLI20200522ACleveland Biolabs, Inc193.6855.4848.1154.857.370.63
CBMB20200522ACBM Bancorp, Inc.372.55
CBMG20200522ACellular Biomedicine Group, Inc59.9014.0210.019.654.014.36
CBNK20200522ACapital Bancorp, Inc.842.62272.00271.71271.710.290.29
CBOE20200522ACboe Global Markets, Inc.13.962.640.160.582.482.06
CBON20200522ETFVanEck Vectors ChinaAMC China B40.0810.569.559.551.011.01
CBPO20200522AChina Biologic Products Holding40.2810.345.485.714.874.63
CBRE20200522ACBRE GROUP, INC.7.051.501.271.190.240.31
CBRL20200522ACracker Barrel Old Country Stor19.074.141.402.112.742.03
CBSH20200522ACommerce Bancshares Inc16.852.811.881.560.931.25
CBT20200522ACabot Corporation19.124.150.740.953.413.20
CBTX20200522ACBTX, Inc. Common Stock92.6322.919.8410.9613.0611.94
CBU20200522ACommunity Bank System22.588.636.706.681.931.95
CBZ20200522ACBIZ, Inc.23.444.352.582.551.771.81
CC20200522AThe Chemours Company10.313.580.681.022.902.56
CCAC20200522ACITIC Capital Acquisition Corp.290.95130.36130.36130.360.000.00
CCAP20200522ACrescent Capital BDC, Inc. Comm256.0029.1615.0115.0114.1514.15
CCB20200522ACoastal Financial Corporation360.2962.9165.5365.53-2.61-2.61
CCC20200522AClarivate Analytics Plc Ordinar23.494.552.442.832.111.72
CCCL20200522AChina Ceramics Co. Ltd.74.2043.5929.9033.9613.699.62
CCD20200522ACalamos Dynamic Convertible & I36.1820.108.478.1111.6311.99
CCEP20200522ACoca-Cola European Partners plc6.952.103.253.31-1.16-1.22
CCF20200522AChase Corporation148.8125.6019.0220.306.825.30
CCH20200522ACollier Creek Holdings Class A90.5118.9218.9218.920.000.00
CCI20200522ACrown Castle Intl. Corp.6.061.310.450.520.860.79
CCJ20200522ACameco Corporation10.284.110.430.743.693.37
CCK20200522ACrown Holdings Inc.11.012.821.091.241.731.57
CCL20200522ACarnival Corporation6.972.64-0.040.572.682.08
CCLP20200522ACSI Compressco LP98.8840.2928.6329.6311.6610.66
CCMP20200522ACabot Microelectronics Corp33.786.232.752.873.473.36
CCNE20200522ACNB Financial Corp/PA103.3630.549.208.8321.3321.71
CCO20200522AClear Channel Outdoor Holdings,51.3928.8720.3222.518.566.37
CCOI20200522ACogent Communications Holdings,21.796.702.772.843.933.86
CCOR20200522ETFCore Alternative Capital40.1014.3913.9213.920.470.47
CCR20200522ACONSOL Coal Resources LP128.9227.8920.2816.697.6111.20
CCRC20200522AChina Customer Relations Center1050.49250.72122.23122.23128.49128.49
CCRN20200522ACross Country Healthcare Inc41.8523.2117.4117.735.805.49
CCS20200522ACENTURY COMMUNITIES, INC.34.307.105.865.901.241.20
CCX20200522AChurchill Capital Corp II Class187.7316.9717.0216.97-0.050.01
CCXI20200522AChemoCentryx, Inc.29.418.333.013.665.334.67
CCXX20200522AChurchill Capital Corp III Clas99.1521.3121.3021.300.010.01
CDAY20200522ACeridian HCM Holding18.303.381.071.522.311.86
CDC20200522ETFVictoryShares US EQ Income Enha6.631.771.601.780.18-0.01
CDE20200522ACoeur Mining, Inc.17.937.821.881.635.946.19
CDEV20200522ACentennial Resource Development57.4636.6229.8332.216.784.44
CDK20200522ACDK Global, Inc.16.122.672.993.01-0.32-0.34
CDL20200522ETFVictoryShares US Large Cap High14.734.974.714.800.260.17
CDLX20200522ACardlytics, Inc. Common Stock35.248.054.064.193.983.85
CDMO20200522AAvid Bioservices, Inc. Common S40.217.742.293.255.454.48
CDNA20200522ACareDx, Inc.33.979.682.244.107.445.58
CDNS20200522ACadence Design Systems3.911.55-0.09-0.021.631.57
CDOR20200522ACondor Hospitality Trust, Inc.129.3825.6720.1619.555.516.12
CDR20200522ACedar Realty Trust, Inc33.1612.173.513.088.659.09
CDTX20200522ACidara Therapeutics, Inc.52.4614.744.726.2710.028.47
CDW20200522ACDW Corporation9.428.501.223.607.284.90
CDXC20200522AChromaDex Corporation54.4711.029.7010.971.320.05
CDXS20200522ACodexis, Inc.23.604.621.531.893.092.73
CDZI20200522ACADIZ, Inc.31.477.402.052.495.354.91
CE20200522ACelanese Corporation Common Sto11.062.110.580.971.531.14
CECE20200522ACeco Environmental Corp75.3929.3212.0212.5217.2916.79
CEFS20200522ETFSaba Closed-End Funds ETF23.3324.0828.4424.62-4.36-0.54
CEI20200522ACamber Energy, Inc167.4969.2861.8161.767.467.51
CEIX20200522ACONSOL Energy Inc.58.8013.582.843.4610.7410.13
CEL20200522ACellcom Israel, Ltd.132.0918.1617.1617.161.001.00
CELC20200522ACelcuity Inc. Common Stock462.51128.37101.86105.5026.5122.87
CELH20200522ACelsius Holdings, Inc. Common S27.116.971.712.325.264.65
CELP20200522ACypress Environmental Partners,598.89121.83110.58110.6111.2511.22
CEMB20200522ETFiShares J.P. Morgan EM Corporat40.358.177.477.550.710.62
CEMI20200522AChembio diagnostics, Inc.30.5216.74-2.663.7519.3912.99
CENT20200522ACentral Garden and Pet Co35.0017.104.525.8512.5811.25
CENTA20200522ACentral Garden & Pet Company17.856.040.870.315.165.72
CENX20200522ACentury Aluminum Co23.508.54-0.440.348.988.20
CEPU20200522ACentral Puerto S.A. American De131.7030.8911.7515.1919.1415.70
CEQP20200522ACrestwood Equity Partners LP30.779.220.761.258.467.97
CERC20200522ACerecor Inc.91.4129.8419.2817.2910.5612.55
CERN20200522ACerner Corp4.902.890.750.432.142.46
CERS20200522ACerus Corp18.796.181.261.384.924.79
CETV20200522ACentral European Media Enterpri26.917.275.655.921.621.35
CETX20200522ACEMTREX INC.88.0147.4832.0632.2515.4215.23
CEVA20200522ACEVA Inc.34.2218.466.607.6911.8610.77
CEW20200522ETFWisdomTree Emerging Currency S39.1310.9310.9310.930.000.00
CEY20200522ETFVictoryShares Emerging Market H30.0910.318.9311.131.38-0.81
CEZ20200522ETFVictoryShares Emerging Market V27.827.176.417.170.760.00
CF20200522ACF Industries Holding, Inc.6.422.11-0.150.232.251.88
CFA20200522ETFVictoryShares US 500 Volatility9.483.293.543.41-0.25-0.12
CFB20200522ACrossFirst Bankshares, Inc. Com105.1747.5739.6840.327.887.24
CFBI20200522ACommunity First Bancshares, Inc223.2645.14-19.49-19.4964.6464.64
CFBK20200522ACentral Federal Corporation234.3366.3666.3666.360.000.00
CFFI20200522AC&F Financial Corp971.93203.41196.94197.216.476.20
CFFN20200522ACapitol Federal Financial, Inc.21.218.165.655.652.512.51
CFG20200522ACitizens Financial Group, Inc.5.082.37-0.050.102.422.27
CFMS20200522AConformis, Inc. Common Stock132.7627.8221.2621.996.565.83
CFO20200522ETFVictoryShares US 500 Enhanced V5.031.151.090.930.060.22
CFR20200522ACullen/Frost Bankers Inc.21.915.614.193.301.422.31
CFRX20200522AContraFect Corporation60.7722.1312.7012.589.439.56
CFX20200522AColfax Corporation10.782.231.070.991.161.24
CG20200522AThe Carlyle Group Inc. Common S7.623.181.220.521.962.66
CGA20200522ACHINA GREEN AGRICULTURE INC121.8731.273.223.2228.0528.06
CGBD20200522ATCG BDC, Inc. Common Stock23.1411.164.494.916.676.25
CGC20200522ACanopy Growth Corporation Commo13.255.252.642.972.622.28
CGEN20200522ACompugen Ltd21.994.861.392.683.462.18
CGIX20200522ACancer Genetics, Inc. Common St135.4641.9638.5038.133.473.83
CGNX20200522ACognex Corp7.883.671.831.881.841.79
CGO20200522ACalamos Global Total Return Fun51.2923.51-20.84-20.8444.3544.35
CGW20200522ETFInvesco S&P Global Water Index14.845.41-2.472.617.892.80
CHAD20200522ETFDirexion Daily CSI 300 China A10.002.341.901.780.440.56
CHAP20200522AChaparral Energy, Inc.81.6638.1032.5633.885.544.22
CHAU20200522ETFDirexion Daily CSI 300 China A11.523.640.150.383.493.26
CHCI20200522AComstock Holding Companies, Inc156.5153.0549.6148.943.444.11
CHCO20200522ACity Holding Co64.8714.5710.6311.273.953.30
CHCT20200522ACommunity Healthcare Trust Inco45.0010.555.015.095.545.46
CHD20200522AChurch & Dwight Co., Inc.4.761.27-0.61-0.231.881.50
CHDN20200522AChurchill Downs Inc22.264.051.622.072.441.98
CHE20200522AChemed Corporation34.536.513.413.583.102.94
CHEF20200522AThe Chef's Warehouse Inc25.867.552.031.995.525.57
CHEK20200522ACheck-Cap Ltd.49.4533.0812.6013.6420.4919.45
CHEP20200522ETFAGFiQ U.S. Market Neutral Value221.4780.6631.7931.7948.8748.87
CHFS20200522ACHF Solutions, Inc. Common Stoc42.6122.0412.6112.579.439.47
CHGG20200522ACHEGG, INC.8.472.830.801.712.021.11
CHGX20200522ETFChange Finance U.S. Large Cap F32.562.501.942.050.560.44
CHH20200522AChoice Hotels Intnl.19.403.011.251.191.771.82
CHI20200522ACalamos Convertible Opportuniti21.786.240.951.645.294.60
CHIC20200522ETFGlobal X MSCI China Communicati96.1337.6836.3736.021.301.65
CHIE20200522ETFGlobal X MSCI China Energy ETF650.13211.90195.06211.9016.840.00
CHIH20200522ETFGlobal X MSCI China Health Care117.3084.6684.6684.660.000.00
CHII20200522ETFGlobal X MSCI China Industrials500.83171.5618.8945.09152.67126.47
CHIK20200522ETFGlobal X MSCI China Information118.1945.7139.8239.825.895.89
CHIL20200522ETFGlobal X MSCI China Large-Cap 5161.9851.6551.5751.570.090.09
CHIQ20200522ETFGlobal X MSCI China Consumer Di34.7020.3013.0910.007.2110.30
CHIR20200522ETFGlobal X MSCI China Real Estate33.4034.2428.1428.146.106.10
CHIS20200522ETFGlobal X MSCI China Consumer St33.3220.5420.3220.310.220.23
CHIU20200522ETFGlobal X MSCI China Utilities E969.0345.0425.2825.2819.7619.76
CHIX20200522ETFGlobal X MSCI China Financials37.745.924.454.801.471.12
CHK20200522AChesapeake Energy Corp.48.3719.356.477.4512.8911.90
CHKP20200522ACheck Point Software Technologi7.623.060.991.082.061.98
CHMA20200522AChiasma, Inc. Common Stock25.7311.071.043.3910.027.67
CHMG20200522AChemung Financial Corp521.1897.9197.7496.140.171.77
CHMI20200522ACHERRY HILL MORTGAGE INVESTMENT32.118.651.271.927.386.72
CHNA20200522ETFLoncar China BioPharma ETF157.2342.4843.0443.37-0.57-0.89
CHNG20200522AChange Healthcare Inc. Common S11.965.472.642.662.832.81
CHNR20200522AChina Natural Resources, Inc.354.5582.5022.4122.4160.0960.09
CHPM20200522ACHP Merger Corp. Class A Common268.71
CHRA20200522ACharah Solutions, Inc Common St205.82177.91156.13156.6121.7821.30
CHRS20200522ACoherus BioSciences, Inc.18.075.201.011.754.193.45
CHRW20200522AC.H. Robinson Worldwide, Inc.4.851.260.170.161.081.10
CHS20200522AChicos FAS, Inc.80.0528.0011.7612.0816.2515.89
CHTR20200522ACharter Comm Inc Del CL A New8.601.690.370.501.351.23
CHUY20200522AChuy's Holdings, Inc. Common St80.3232.3415.9911.1716.3521.17
CHW20200522ACalamos Global Dynamic Income F20.426.614.984.691.621.92
CHWY20200522AChewy, Inc.13.425.293.433.721.861.57
CHY20200522ACalamos Convertible and High In17.006.173.563.822.612.35
CI20200522ACIGNA Corporation8.952.461.121.231.341.23
CIA20200522ACitizens, Inc.78.7616.739.419.637.327.11
CIBR20200522ETFFirst Trust Exchange-Traded Fun10.483.111.181.041.932.07
CID20200522ETFVictoryShares International Hig47.3316.377.066.919.319.46
CIDM20200522ACinedigm Corp.57.7536.1227.5528.188.577.94
CIEN20200522ACiena Corporation5.602.280.750.991.531.29
CIGI20200522AColliers International Group In29.353.083.691.39-0.601.69
CIIC20200522ACrescent Capital BDC, Inc. Comm257.07
CIL20200522ETFVictoryShares International Vol42.720.00
CIM20200522AChimera Investment Corp.12.704.531.711.682.822.84
CINF20200522ACincinnati Financial Corp10.185.182.582.682.602.50
CINR20200522ACINER RESOURCES LP259.7929.0912.5111.9116.5917.18
CIO20200522ACITY OFFICE REIT, INC.23.005.651.511.624.144.03
CIR20200522ACIRCOR International, Inc56.3114.044.894.659.159.38
CIT20200522ACIT Group Inc.13.443.221.691.601.521.62
CIVB20200522ACivista Bancshares, Inc.91.52111.7855.8454.2355.9357.54
CIX20200522AComp X International Inc.243.10134.7755.6856.7879.1078.00
CIZ20200522ETFVictoryShares Developed Enhance40.698.527.748.520.770.00
CIZN20200522ACitizens Holding Co.679.1056.3050.6649.565.646.74
CJJD20200522AChina Jo-Jo Drugstores, Inc.52.7815.2811.3511.313.933.97
CKH20200522ASeacor Holdings Inc.83.7616.506.257.6810.268.82
CKPT20200522ACheckpoint Therapeutics, Inc. C112.4533.0115.0621.1217.9611.91
CKX20200522ACKX Lands, Inc.494.58238.92238.38238.380.550.55
CL20200522AColgate-Palmolive Company2.190.770.230.310.550.47
CLAR20200522AClarus Corporation Common Stock63.6015.365.155.3310.2110.02
CLB20200522ACore Laboratories N.V.28.816.464.164.272.302.18
CLBK20200522AColumbia Financial, Inc. Common51.7534.318.5413.6825.7720.63
CLBS20200522ACaladrius Biosciences, Inc. Com199.3859.7844.2249.5515.5510.22
CLCT20200522ACollectors Universe90.5022.0413.4813.938.568.12
CLDB20200522ACORTLAND BNCP CRTLD OHIO742.44388.89394.47394.47-5.58-5.58
CLDR20200522ACloudera, Inc.11.123.781.741.882.041.90
CLDT20200522ACHATHAM LODGING TRUST44.468.693.473.665.225.04
CLDX20200522ACelldex Therapeutics, Inc74.0822.4718.4118.214.064.25
CLF20200522ACleveland-Cliffs Inc.21.848.473.984.124.494.35
CLFD20200522AClearfield, Inc.100.5440.8420.3420.0720.4920.77
CLGX20200522ACorelogic, Inc.12.412.110.330.361.781.75
CLH20200522AClean Harbors, Inc24.614.442.242.202.192.24
CLI20200522AMack-Cali Realty Corp.21.465.091.371.583.713.51
CLIR20200522AClearSign Technologies Corporat291.56188.1633.4391.70154.7396.46
CLIX20200522ETFProShares Long Online/Short Sto17.356.965.086.371.880.59
CLMT20200522ACalumet Specialty Products Part137.5137.8621.2520.9116.6116.95
CLNC20200522AColony Credit Real Estate, Inc.65.7315.7311.1010.514.635.21
CLNE20200522AClean Energy Fuels Corp.50.6819.7910.5511.149.238.65
CLNY20200522AColony Capital, Inc. Class A C55.8818.579.5910.308.988.27
CLOU20200522ETFGlobal X Cloud Computing ETF13.128.835.285.373.553.46
CLPR20200522AClipper Realty Inc. Common Stoc85.9722.4112.1211.3110.2911.11
CLPS20200522ACLPS Incorporation Common Stock446.9399.9416.8116.8183.1383.13
CLPT20200522AClearPoint Neuro, Inc. Common S224.8458.3248.3453.589.984.75
CLR20200522ACONTINENTAL RESOURCES INC.10.983.760.881.162.892.60
CLRB20200522ACellectar Biosciences INC NEW180.5548.8641.3941.397.487.48
CLRG20200522ETFIQ Chaikin U.S. Large Cap ETF24.55
CLRO20200522AClearOne, Inc. (DE) Common Stoc327.02105.5367.0569.2438.4836.28
CLS20200522ACelestica, Inc.17.347.600.720.806.886.80
CLSD20200522AClearside Biomedical, Inc. Comm106.1334.2320.9826.3913.257.84
CLSK20200522ACLEANSPARK INC62.3235.1723.5325.0011.6810.23
CLSN20200522ACelsion Corporation51.2917.894.6510.0013.247.90
CLTL20200522ETFInvesco Treasury Collateral ETF3.270.520.520.520.000.00
CLUB20200522ATown Sports International Holdi83.4242.3730.7231.1711.6511.20
CLVS20200522AClovis Oncology, Inc.15.095.582.531.913.053.67
CLW20200522AClearwater Paper Corporation42.779.451.371.538.087.92
CLWT20200522AEuro Tech Holdings Co Ltd. New467.4265.1167.6567.65-2.54-2.54
CLX20200522AClorox Company4.811.220.280.430.930.79
CLXT20200522ACalyxt, Inc. Common Stock137.6920.478.778.8211.7111.65
CM20200522ACanadian Imperial Bank of Comme3.761.300.810.710.490.58
CMA20200522AComerica Incorporated9.292.130.170.211.971.92
CMBM20200522ACambium Networks Corporation Or353.72139.3680.1480.5959.2158.76
CMBS20200522ETFiShares CMBS ETF37.1111.1011.0811.080.020.02
CMC20200522ACommercial Metals Company8.842.920.080.552.832.37
CMCL20200522ACaledonia Mining Corporation Pl119.2324.7615.2516.069.518.70
CMCO20200522AColumbus McKinnon Corp/NY56.358.610.911.657.716.96
CMCSA20200522AComcast Corp2.612.640.840.811.801.84
CMCT20200522ACIM Commercial Trust Corp.540.1164.1555.6158.698.535.46
CMD20200522ACantel Medical Corporation28.338.863.831.195.037.67
CMDY20200522ETFiShares Bloomberg Roll Select C35.133.833.833.830.000.00
CME20200522ACME Group Inc.6.902.441.381.301.071.15
CMF20200522ETFiShares California Muni Bond ET4.321.821.571.750.240.07
CMG20200522AChipotle Mexican Grill, Inc.14.683.191.651.991.531.20
CMI20200522ACummins Inc.6.481.580.370.461.201.12
CMLS20200522ACumulus Media Inc. Class A Comm121.5224.7316.5717.108.167.63
CMO20200522ACapstead Mortgage Corp.21.268.172.152.006.016.17
CMP20200522ACompass Minerals International,28.294.201.921.862.292.34
CMPR20200522ACimpress PLC Ordinary Shares (I35.336.046.216.14-0.17-0.09
CMRE20200522ACostamare Inc.26.468.221.901.976.326.26
CMRX20200522AChimerix, Inc.64.2916.486.227.7510.268.75
CMS20200522ACMS Energy Corporation3.150.850.410.460.440.39
CMT20200522ACore Molding Technologies, Inc.240.2145.9629.7737.7416.198.22
CMTL20200522AComtech Telecommunications27.635.951.572.254.383.70
CN20200522ETFXtrackers MSCI All China Equity23.119.867.107.102.762.76
CNA20200522ACNA Financial Corporation16.724.341.722.252.622.10
CNAT20200522AConatus Pharmaceuticals Inc.65.8450.8136.5336.4714.2714.34
CNBKA20200522ACentury Bancorp Inc/Mass130.6430.8417.1917.5013.6713.35
CNBS20200522ETFAmplify Seymour Cannabis ETF55.9122.7714.7618.818.013.96
CNC20200522ACentene Corporation4.221.170.360.550.810.62
CNCE20200522AConcert Pharmaceuticals, Inc.104.0531.9715.2916.1916.6715.77
CNCR20200522ETFLoncar Cancer Immunotherapy ETF38.6210.587.247.073.333.51
CNDT20200522AConduent Incorporated Common St45.0615.549.759.185.796.37
CNET20200522AChinaNet Online Holdings Inc.230.1168.4346.1349.9922.3018.44
CNFR20200522AConifer Holdings, Inc576.6548.6926.9826.9821.7221.72
CNHI20200522ACNH INDUSTRIAL N.V.18.236.091.701.824.394.27
CNI20200522ACanadian National Railway4.040.810.370.290.440.52
CNK20200522ACinemark Holdings, Inc.14.883.89-0.960.414.853.49
CNMD20200522ACONMED Corporation29.844.121.641.332.482.79
CNNB20200522ACINCINNATI BANCORP582.18161.53157.07157.074.464.46
CNNE20200522ACannae Holdings, Inc. Common St28.354.901.471.823.433.09
CNO20200522ACNO Financial Group, Inc.8.632.500.750.781.751.72
CNOB20200522ACenter Bancorp Inc51.3311.578.679.362.902.21
CNP20200522ACenterPoint Energy, Inc.6.042.220.440.531.781.68
CNQ20200522ACanadian Natural Resources Limi5.743.842.012.791.841.06
CNR20200522ACornerstone Building Brands, In43.0013.135.072.318.0810.82
CNRG20200522ETFSPDR S&P Kensho Clean Power ETF28.2714.5516.4916.08-1.94-1.53
CNS20200522ACohen & Steers Inc.29.374.922.232.112.692.80
CNSL20200522AConsolidated Communications Hol25.956.231.601.574.644.66
CNST20200522AConstellation Pharmaceuticals,48.669.646.146.793.502.84
CNTG20200522ACentogene N.V. Common Shares558.60108.4869.5275.6938.9632.79
CNTY20200522ACentury Casinos Inc42.2212.6211.866.950.765.68
CNX20200522ACNX Resources Corporation10.694.171.031.793.152.38
CNXM20200522ACNX Midstream Partners LP21.476.332.342.073.994.26
CNXN20200522APC Connection Inc50.6810.295.946.174.354.11
CNXT20200522ETFVanEck Vectors ChinaAMC SME-Chi30.6326.9320.0619.976.876.96
CNYA20200522ETFiShares MSCI China A ETF16.078.165.476.812.681.35
CO20200522AGlobal Cord Blood Corporation53.8221.185.156.0116.0415.18
COCP20200522ACocrystal Pharma, Inc. Common S74.6641.8420.4029.0421.4412.80
CODA20200522ACoda Octopus Group, Inc. Common210.0146.1140.6441.005.475.11
CODI20200522ACompass Diversified Holdings Sh29.617.664.854.802.822.86
CODX20200522ACo-Diagnostics, Inc. Common Sto25.677.233.103.494.133.74
COF20200522ACapital One Financial5.981.31-0.270.011.581.30
COFS20200522ACHOICEONE FINANCIAL583.21103.5594.0596.919.506.64
COG20200522ACabot Oil & Gas Corp.5.802.110.470.761.651.36
COHN20200522ACohen & Company Inc351.49201.31127.35138.8673.9662.45
COHR20200522ACoherent Inc30.017.813.383.804.434.02
COHU20200522ACohu Inc37.879.455.635.783.823.66
COKE20200522ACoca-Cola Consolidated, Inc. Co65.5815.3613.0913.332.272.03
COLB20200522AColumbia Banking Systems Inc30.2812.801.381.5011.4211.30
COLD20200522AAmericold Realty Trust8.481.761.721.090.040.67
COLL20200522ACollegium Pharmaceutical, Inc.26.157.490.550.616.946.88
COLM20200522AColumbia Sportswear Co17.904.802.572.442.232.36
COM20200522ETFDirexion Auspice Broad Commodit169.9863.8363.1863.180.650.65
COMB20200522ETFGraniteShares Bloomberg Commodi57.4817.4817.3017.310.180.18
COMM20200522ACommScope Holding Company, Inc.11.695.172.983.032.192.14
COMT20200522ETFiShares Commodities Select Stra39.1714.5211.9111.662.612.86
CONE20200522ACyrusOne Inc Common Stock9.033.451.711.481.751.98
CONN20200522AConn's Inc.29.418.88-1.000.799.898.10
COO20200522AThe Cooper Companies, Inc.15.322.280.941.091.341.19
COOP20200522AMr. Cooper Group Inc. Common St31.7110.722.292.458.438.27
COP20200522AConocoPhillips3.732.060.140.871.911.19
COPX20200522ETFGlobal X Copper Miners ETF (NEW58.0313.2812.6712.670.610.61
COR20200522ACoresite Realty Corporation13.033.071.101.241.971.83
CORE20200522ACore Mark Holding Co., Inc.27.055.582.102.933.472.64
CORP20200522ETFPIMCO Investment Grade Corporat19.744.023.743.740.270.27
CORR20200522ACorEnergy Infrastructure Trust,61.9212.822.272.9110.559.91
CORT20200522ACorcept Therapeutics Inc.17.005.214.082.131.123.08
CORV20200522ACorrevio Pharma Corp. Ordinary17.096.683.784.412.902.27
COST20200522ACostco Wholesale Corp3.270.950.270.320.680.63
COTY20200522ACOTY INC27.4110.924.505.026.425.89
COUP20200522ACoupa Software Incorporated13.634.151.411.452.732.70
COW20200522ETNiPath Series B Bloomberg Livest59.8621.0619.5220.421.550.64
COWN20200522ACowen Inc. Class A Common Stock31.098.220.17-0.548.058.77
COWZ20200522ETFPacer US Cash Cows 100 ETF14.433.112.692.810.420.29
CP20200522ACanadian Pacific Railway9.061.890.750.981.140.91
CPA20200522ACopa Holdings, S.A.27.826.772.782.823.983.94
CPAA20200522AConyers Park II Acquisition Cor1067.24114.93114.93114.930.000.00
CPAH20200522ACounterpath Corp111.6234.4111.036.7823.3827.64
CPB20200522ACampbell Soup Company4.711.160.090.051.071.11
CPE20200522ACallon Petroleum Company19.347.995.576.572.431.43
CPF20200522ACentral Pacific Financial Corpo34.327.993.103.564.884.42
CPG20200522ACRESCENT POINT ENERGY CORP.71.3426.6916.1214.4710.5712.22
CPHC20200522ACanterbury Park Holding Corpora556.20125.40125.11125.110.290.29
CPHI20200522AChina Pharma Holdings, Inc.103.5646.3129.9036.1916.4010.12
CPI20200522ETFCPI Inflation Hedged ETF34.065.555.555.550.000.00
CPIX20200522ACumberland Pharmaceuticals Inc97.9533.3922.7222.2110.6711.18
CPK20200522AChesapeake Utilities50.7810.807.508.233.302.58
CPLG20200522ACorePoint Lodging Inc. Common S68.6914.195.307.648.906.55
CPLP20200522ACapital Product Partners L.P.63.1232.7321.6623.6411.079.10
CPRI20200522ACapri Holdings Limited10.393.510.000.443.513.07
CPRT20200522ACopart Inc7.085.381.113.214.272.16
CPRX20200522ACatalyst Pharmaceutical Inc.23.0310.714.795.105.925.60
CPS20200522ACooper-Standard Automotive Inc.53.9912.375.475.466.906.91
CPSH20200522ACPS Technologies Corp. Common S138.6737.5022.0824.1615.4213.34
CPSI20200522AComputer Programs & Systems In61.0426.857.487.8319.3719.02
CPSS20200522AConsumer Portfolio Services458.51122.16122.28122.29-0.12-0.13
CPST20200522ACapstone Turbine Corp167.5153.6942.1643.5611.5310.13
CPT20200522ACamden Property Trust11.952.881.271.601.611.28
CPTA20200522ACapitala Finance Corp.83.7623.0213.0213.7110.019.32
CPZ20200522ACalamos Long/Short Equity & Dyn118.2832.0031.3331.330.670.67
CQP20200522ACheniere Energy Partners, LP51.3414.305.246.179.068.12
CQQQ20200522ETFInvesco China Technology ETF20.505.535.045.280.490.25
CR20200522ACrane Company21.864.462.412.112.052.36
CRAI20200522ACRA International, Inc.115.5429.529.1311.3420.3918.18
CRAK20200522ETFVanEck Vectors Oil Refiners ETF74.9013.6410.8012.512.841.13
CRBN20200522ETFiShares MSCI ACWI Low Carbon Ta28.293.603.553.560.040.04
CRBP20200522ACorbus Pharmaceuticals Holdings17.535.760.301.615.464.14
CRC20200522ACalifornia Resources Corporatio71.6827.5111.5515.2515.9612.26
CRDA20200522ACrawford & Company Class A66.2421.009.3912.2611.618.74
CRDB20200522ACrawford & Company Class B211.6229.2818.0423.1111.236.17
CREE20200522ACree Inc11.125.291.341.423.943.86
CREG20200522AChina Recycling Energy Corporat78.6430.1621.6721.478.498.69
CREX20200522ACREATIVE REALITIES, INC.100.5232.5421.2821.0811.2611.46
CRHM20200522ACRH Medical Corporation83.4421.037.718.8613.3212.17
CRI20200522ACarter's Inc.16.623.071.001.102.071.97
CRIS20200522ACuris Inc232.1184.5344.8844.5739.6539.96
CRK20200522AComstock Resources, Inc.30.7610.060.993.289.086.79
CRL20200522ACharles River Laboratories Inte16.943.551.151.212.402.34
CRM20200522Asalesforce.com, inc.2.641.14-0.310.421.450.72
CRMD20200522ACorMedix Inc.85.4719.1313.9114.415.224.73
CRMT20200522AAmerica's Car Mart Inc173.1230.8823.5722.217.318.67
CRNC20200522ACerence Inc. Common Stock41.879.864.895.434.964.43
CRNT20200522ACeragon Networks Ltd59.1316.147.036.009.1110.14
CRNX20200522ACrinetics Pharmaceuticals, Inc.116.3915.225.907.489.337.74
CRON20200522ACronos Group Inc. Common Share15.757.961.854.626.123.34
CROP20200522ETFIQ Global Agribusiness Small Ca58.071.531.501.530.030.00
CROX20200522ACrocs, Inc.13.952.810.010.232.802.58
CRS20200522ACarpenter Technology Corp25.897.532.352.665.184.87
CRSA20200522ACrescent Acquisition Corp Class80.79
CRSP20200522ACRISPR Therapeutics AG19.935.521.812.443.713.08
CRT20200522ACross Timbers Royalty Trust103.3855.4842.2642.7013.2212.78
CRTX20200522ACortexyme, Inc. Common Stock144.87161.03167.13167.38-6.10-6.35
CRUS20200522ACirrus Logic Inc13.663.000.30-0.292.703.29
CRVL20200522ACorvel Corp72.0812.345.616.356.735.99
CRVS20200522ACorvus Pharmaceuticals, Inc.126.7940.555.418.3535.1532.20
CRWD20200522ACrowdStrike Holdings, Inc. Clas9.693.440.921.102.512.34
CRWS20200522ACrown Crafts Inc122.9125.3322.8122.392.532.95
CRY20200522ACryoLife, Inc.33.139.061.671.777.407.30
CSA20200522ETFVictoryShares US Small Cap Vola24.9810.389.739.110.661.27
CSB20200522ETFVictoryShares US Small Cap High19.407.254.355.952.901.30
CSBR20200522AChampions Oncology, Inc.153.9558.1847.7051.2810.486.90
CSCO20200522ACisco Systems Inc2.250.940.470.420.470.52
CSD20200522ETFInvesco S&P Spin-Off ETF30.874.644.694.46-0.050.18
CSF20200522ETFVictoryShares US Discovery Enha18.418.264.105.824.152.44
CSFL20200522ACenterState Bank Corporation Co20.466.720.260.406.476.32
CSGP20200522ACoStar Group Inc17.323.321.161.722.171.60
CSGS20200522ACSG Systems International24.993.851.111.422.752.44
CSII20200522ACardiovascular Systems, Inc.29.413.781.481.572.292.21
CSIQ20200522ACanadian Solar, Inc.15.156.250.790.655.465.61
CSL20200522ACarlisle Companies, Inc.13.942.460.941.141.521.32
CSLT20200522ACASTLIGHT HEALTH, INC.69.7243.2917.5634.3225.748.97
CSM20200522ETFProShares Large Cap Core Plus14.894.184.294.12-0.110.06
CSML20200522ETFIQ Chaikin U.S. Small Cap ETF26.375.550.742.154.813.40
CSOD20200522ACornerstone OnDemand, Inc.16.987.654.464.463.183.19
CSPI20200522ACSP Inc.781.03181.79181.79181.790.000.00
CSPR20200522ACasper Sleep Inc.119.1933.0718.8124.9514.268.12
CSQ20200522ACalamos Strategic Total Return16.1211.461.431.4110.0210.05
CSSE20200522AChicken Soup for the Soul Enter418.1396.4991.8391.694.664.80
CSTE20200522ACaesarstone Ltd.49.767.091.171.215.925.88
CSTL20200522ACastle Biosciences, Inc. Common145.3232.7122.8423.209.879.51
CSTM20200522AConstellium SE Class A Ordinary23.196.451.331.375.125.08
CSTR20200522ACapStar Financial Holdings, Inc90.2452.126.277.2745.8644.85
CSU20200522ACapital Senior Living29.5421.197.847.8813.3513.31
CSV20200522ACarriage Services, Inc.33.7510.941.584.539.366.41
CSWC20200522ACapital Southwest Corp105.7446.5018.6819.4527.8227.06
CSWI20200522ACSW Industrials, Inc55.828.553.924.674.633.88
CSX20200522ACSX Corporation2.840.680.140.000.540.68
CTAS20200522ACintas Corp12.052.151.151.301.000.84
CTB20200522ACooper Tire & Rubber Co.22.524.260.640.393.623.88
CTBI20200522ACommunity Trust Bancorp Inc76.8916.646.498.0010.158.63
CTEK20200522ACynergisTek, Inc.158.9147.6433.8534.1713.7813.47
CTG20200522AComputer Task Group, Inc.198.0839.3621.8722.5417.4916.81
CTHR20200522ACharles & Colvard Ltd119.2754.0846.3346.767.747.32
CTIB20200522AYunhong CTI Ltd. Common Stock367.3492.5976.5376.5316.0716.07
CTIC20200522ACTI BioPharma Corp. (DE) Common123.0574.7924.7624.8550.0349.94
CTL20200522ACenturyLink, Inc.10.263.691.301.152.392.53
CTLT20200522ACATALENT, INC.8.672.290.740.751.541.54
CTMX20200522ACytomX Therapeutics, Inc.31.217.800.871.996.945.81
CTO20200522AConsolidated-Tomoka Land Co.157.4737.6131.4032.246.225.38
CTRA20200522AContura Energy, Inc. Common Sto114.6933.6211.2917.0422.3316.58
CTRC20200522ACentric Brands Inc. Common Stoc147.4578.9066.9368.2211.9710.68
CTRE20200522ACARTRUST REIT, INC.23.075.350.090.015.265.34
CTRM20200522ACastor Maritime Inc. Common Sto102.6036.9024.1826.8612.7210.04
CTRN20200522ACiti Trends, Inc.58.6521.3512.2211.999.139.36
CTS20200522ACTS Corporation35.635.251.582.153.673.10
CTSH20200522ACognizant Technology Solutions4.063.750.890.972.862.78
CTSO20200522ACytosorbents Corp.34.567.660.201.117.466.55
CTT20200522ACATCHMARK TIMBER TRUST, INC.40.6315.167.707.687.467.48
CTVA20200522ACorteva, Inc. Common Stock6.082.441.011.221.431.22
CTXR20200522ACitius Pharmaceuticals Inc. Com57.7334.5925.8928.568.706.03
CTXS20200522ACitrix Systems Inc7.362.260.530.571.731.70
CUB20200522ACubic Corporation25.205.653.853.601.802.05
CUBA20200522AHerzfeld Caribbean Basin Fund292.8398.2773.2771.4125.0026.86
CUBE20200522ACubeSmart7.751.270.200.561.060.70
CUBI20200522ACUSTOMERS BANCORP INC40.7717.0610.2710.406.806.66
CUE20200522ACue Biopharma, Inc.47.4912.116.777.035.335.08
CULP20200522ACulp, Inc.149.6136.8231.7831.755.045.07
CURE20200522ETFDirexion Daily Healthcare Bull8.502.780.300.582.482.20
CURO20200522ACURO Group Holdings Corp.52.8815.686.417.459.278.23
CUT20200522ETFInvesco MSCI Global Timber ETF29.3613.804.193.599.6110.22
CUTR20200522ACutera, Inc.73.0414.607.296.727.317.88
CUZ20200522ACousins Properties Inc.9.341.320.410.380.920.94
CVA20200522ACovanta Holding Corporation12.984.71-0.460.165.164.55
CVBF20200522ACVB Financial Corp15.772.172.462.50-0.29-0.34
CVCO20200522ACavco Industries Inc.74.4713.549.4510.944.102.60
CVCY20200522ACentral Valley Community Bancor127.1928.7511.7910.9016.9617.85
CVE20200522ACenovus Energy Inc.23.718.832.022.816.806.01
CVEO20200522ACIVEO CORPORATION70.2132.0715.2814.5716.7917.51
CVET20200522ACovetrus, Inc. Common Stock22.407.541.772.155.775.39
CVGI20200522ACommercial Vehicle Group, Inc.143.9945.2619.6226.9825.6418.28
CVGW20200522ACalavo Growers Inc34.435.512.822.882.692.63
CVI20200522ACVR ENERGY, INC.22.896.222.382.073.844.16
CVIA20200522ACovia Holdings Corporation Comm139.4946.5334.3634.3912.1812.15
CVLT20200522ACommault Systems, Inc.16.005.532.242.813.292.72
CVLY20200522ACodorus Valley Bancorp Inc128.4240.57-4.43-7.4845.0048.04
CVM20200522ACel-Sci Corporation39.1911.786.566.195.225.59
CVNA20200522ACarvana Co.18.874.782.042.492.742.29
CVR20200522AChicago Rivet & Machine Co.761.15219.83222.81222.81-2.97-2.97
CVS20200522ACVS HEALTH CORPORATION2.270.540.150.170.390.38
CVTI20200522ACovenant Transportation Group,38.4818.0112.5113.535.504.48
CVU20200522ACPI Aerostructures, Inc.108.1222.8911.3711.2911.5211.60
CVV20200522ACVD Equipment Corp.452.56117.60107.82107.829.789.78
CVX20200522AChevron Corporation2.361.40-0.140.221.541.17
CVY20200522ETFInvesco Zacks Multi-Asset Incom22.673.952.912.901.051.06
CW20200522ACurtiss-Wright Corp.20.584.583.463.181.121.40
CWB20200522ETFSPDR Bloomberg Barclays Convert6.473.032.532.870.500.18
CWBC20200522ACommunity West BanCshares428.2279.7175.1075.104.614.61
CWBR20200522ACohBar, Inc. Common Stock176.2647.6139.2640.128.357.50
CWCO20200522AConsolidated Water Co Inc49.8925.474.976.4220.5119.05
CWEB20200522ETFDirexion Daily CSI China Intern21.944.933.052.861.882.07
CWEN20200522AClearway Energy, Inc. Class C C15.673.362.402.080.951.28
CWENA20200522AClearway Energy, Inc. Class A22.248.135.315.812.822.33
CWH20200522ACamping World Holdings, Inc.16.575.663.142.872.532.80
CWI20200522ETFSPDR MSCI ACWI ex-US ETF12.222.511.651.600.850.91
CWK20200522ACushman & Wakefield plc Ordinar37.367.474.105.053.372.42
CWS20200522ETFAdvisorShares Focused Equity ET121.7018.9313.4818.135.450.80
CWST20200522ACasella Waste Systems Inc21.573.91-0.25-0.054.163.96
CWT20200522ACalifornia Water Service19.567.422.883.164.544.27
CXDC20200522AChina XD Plastics Company Limit269.6798.2884.8484.8413.4413.44
CXO20200522ACONCHO RESOURCES INC.10.972.400.840.691.561.71
CXP20200522ACOLUMBIA PROPERTY TRUST, INC.22.313.811.261.562.552.25
CXSE20200522ETFWisdomTree Trust WisdomTree Chi29.207.267.127.070.140.19
CXW20200522ACoreCivic, Inc.14.714.613.622.830.991.78
CYAN20200522ACyanotech Corp405.5059.3431.3931.6227.9427.72
CYB20200522ETFWisdomTree Chinese Yuan Strate65.5411.2911.0711.150.230.14
CYBE20200522ACyberoptics Corp63.4713.925.556.118.387.81
CYBR20200522ACyberArk Software Ltd.16.649.113.263.415.855.70
CYCC20200522ACyclacel Pharmaceuticals, Inc62.1421.6214.5912.777.038.84
CYCN20200522ACyclerion Therapeutics, Inc. Co151.8833.6024.8824.568.739.66
CYD20200522AChina Yuchai International Ltd.62.5319.3513.6913.855.665.51
CYH20200522ACommunity Health Systems, Inc.33.2311.764.314.277.457.49
CYRN20200522ACYREN Ltd.338.86111.0581.2481.0229.8130.02
CYRX20200522ACryoPort, Inc. Common Stock22.476.953.973.892.983.06
CYTK20200522ACytokinetics Inc.26.457.120.340.526.786.60
CZA20200522ETFInvesco Zacks Mid-Cap ETF19.5512.414.447.107.985.32
CZNC20200522ACitizens & Northern Corporation205.1145.1233.6037.0411.528.08
CZR20200522ACaesars Entertainment Corporati9.033.601.581.682.021.91
CZWI20200522ACitizens Community Bancorp, Inc342.1572.1872.4672.46-0.28-0.28
CZZ20200522ACosan Limited21.375.672.312.273.373.40
D20200522ADominion Energy, Inc Common Sto2.890.760.340.410.410.34
DAC20200522ADanaos Corporation77.9021.707.087.5014.6114.19
DAIO20200522AData I/O Corp216.0846.2948.0447.63-1.75-1.34
DAKT20200522ADaktronics Inc50.5311.351.153.4410.207.91
DAL20200522ADelta Air Lines, Inc.4.461.890.680.671.211.22
DALI20200522ETFFirst Trust DorseyWright DALI 19.013.393.163.160.230.23
DALT20200522ETFAnfield Capital Diversified Alt58.4430.0125.7025.774.304.24
DAN20200522ADana Incorporated10.526.022.843.023.193.00
DAR20200522ADARLING INGREDIENTS INC.12.703.651.842.321.811.33
DARE20200522ADare Bioscience, Inc. Common St99.6528.6928.9027.33-0.221.36
DAUD20200522ETNExchange-Traded Notes linked to22.285.635.015.630.620.00
DAUG20200522ETFFT Cboe Vest U.S. Equity Deep B59.6811.2511.3810.95-0.130.31
DAX20200522ETFGlobal X Funds Global X DAX Ger125.9318.3318.3218.330.010.00
DB20200522ADeutsche Bank Aktiengesellschaf13.675.831.431.624.414.21
DBAW20200522ETFXtrackers MSCI All World ex US20.854.851.971.992.882.85
DBD20200522ADiebold Nixdorf Incorporated22.389.840.721.709.128.14
DBEF20200522ETFXtrackers MSCI EAFE Hedged Equi3.571.830.400.541.431.30
DBEH20200522ETFiM DBi Hedge Strategy ETF37.41
DBEM20200522ETFXtrackers MSCI Emerging Markets95.5222.5322.2622.530.260.00
DBEU20200522ETFXtrackers MSCI Europe Hedged Eq29.545.063.884.341.180.72
DBEZ20200522ETFXtrackers MSCI Eurozone Hedged27.895.045.045.040.000.00
DBGR20200522ETFXtrackers MSCI Germany Hedged E62.6010.04-31.38-17.0941.4227.13
DBI20200522ADesigner Brands Inc.25.948.642.703.275.955.37
DBJP20200522ETFXtrackers MSCI Japan Hedged Equ21.023.752.933.690.810.05
DBLV20200522ETFAdvisorShares DoubleLine Value38.6738.7838.7838.780.000.00
DBMF20200522ETFiM DBi Managed Futures Strategy113.713.983.983.980.000.00
DBVT20200522ADBV Technologies S.A.62.7218.8515.2714.233.584.62
DBX20200522ADropbox, Inc. Class A5.322.350.610.671.741.68
DCAR20200522ADropCar, Inc. Common Stock91.3039.6421.4322.6818.2417.00
DCHF20200522ETNExchange-Traded Notes linked to38.7825.7825.7825.780.000.00
DCI20200522ADonaldson Company, Inc.13.953.991.041.172.962.82
DCO20200522ADucommun Incorporated50.4712.207.027.675.184.53
DCOM20200522ADime Community Bancshares48.0612.142.212.269.939.89
DCP20200522ADCP Midstream, LP38.309.864.975.214.904.66
DCPH20200522ADeciphera Pharmaceuticals, Inc.42.185.011.361.653.653.36
DD20200522ADuPont de Nemours, Inc. Common5.041.06-0.21-0.141.281.20
DDD20200522A3D Systems Corp14.504.981.692.383.292.60
DDG20200522ETFProshares Short Oil & Gas125.9347.2631.4431.7015.8215.56
DDIV20200522ETFFirst Trust Exchange-Traded Fun12.844.425.025.16-0.60-0.74
DDLS20200522ETFWisdomTree Dynamic Currency Hed76.7615.6217.0415.62-1.410.00
DDM20200522ETFProShares Ultra Dow302.771.200.680.480.520.72
DDOG20200522ADatadog, Inc. Class A Common St12.643.231.892.101.331.12
DDS20200522ADillards Inc.38.629.312.983.886.335.43
DDWM20200522ETFWisdomTree Dynamic Currency Hed33.466.235.585.600.650.63
DE20200522ADeere & Company7.391.860.410.611.461.25
DEA20200522AEasterly Government Properties,11.503.92-0.050.093.973.83
DECK20200522ADeckers Outdoor Corp19.865.941.292.324.283.43
DEEF20200522ETFXtrackers FTSE Developed ex US59.597.047.047.040.000.00
DEF20200522ETFInvesco Defensive Equity ETF45.2111.389.269.382.132.00
DEFA20200522ETFiShares Adaptive Currency Hedge34.8810.7510.7510.750.000.00
DEI20200522ADouglas Emmett, Inc.11.132.091.081.211.010.88
DELL20200522ADell Technologies Inc.8.173.481.732.031.751.45
DEM20200522ETFWisdomTree Emerging Markets Hig5.901.651.371.400.270.24
DENN20200522ADENNY'S CORP19.574.202.181.792.022.41
DES20200522ETFWisdomTree U.S. SmallCap Divide6.574.080.441.043.643.05
DESP20200522ADespegar.com, Corp.47.9010.886.176.504.714.38
DEUR20200522ETNExchange-Traded Notes linked to10.192.621.490.731.131.89
DEUS20200522ETFXtrackers Russell 1000 Comprehe31.424.354.164.260.180.09
DEW20200522ETFWisdomTree Global High Dividend21.006.656.685.19-0.031.46
DFE20200522ETFWisdomTree Europe SmallCap Divi17.585.043.943.941.101.10
DFEB20200522ETFFT Cboe Vest U.S. Equity Deep B50.258.078.388.07-0.300.00
DFEN20200522ETFDirexion Daily Aerospace & Defe14.676.734.734.482.002.25
DFFN20200522ADIFFUSION PHARMACEUTICALS INC94.4035.8524.1423.2311.7112.62
DFIN20200522ADonnelley Financial Solutions,45.149.975.406.164.573.81
DFJ20200522ETFWisdomTree Japan SmallCap Divid27.795.205.265.26-0.07-0.07
DFND20200522ETFReality Shares DIVCON Dividend59.149.659.779.68-0.12-0.03
DFNL20200522ETFDavis Select Financial ETF45.6410.125.777.174.342.95
DFNS20200522ALGL Systems Acquisition Corp.196.7932.6332.6332.630.000.00
DFS20200522ADiscover Financial Services6.212.190.220.381.971.80
DG20200522ADollar General Corp.4.631.200.090.461.110.74
DGAZ20200522ETNVelocityShares 3x Inverse Natur31.836.933.924.333.022.61
DGBP20200522ETNExchange-Traded Notes linked to26.418.487.888.360.600.12
DGICA20200522ADonegal Group Inc56.5111.93-3.31-3.1415.2415.07
DGICB20200522ADonegal Group Inc1444.13575.77575.77575.770.000.00
DGII20200522ADigi International Inc44.3712.164.725.187.446.98
DGLD20200522ETFVelocitySharesTM 3x Inverse Gol26.005.673.543.032.132.64
DGLY20200522ADigital Ally, Inc. Common Stock65.6923.5317.4720.316.053.22
DGP20200522ETNDB Gold Double Long ETN due Feb40.3310.237.467.452.782.78
DGRE20200522ETFWisdomTree Trust WisdomTree Eme58.6919.3822.8522.85-3.47-3.47
DGRO20200522ETFiShares Core Dividend Growth ET2.791.210.160.081.051.13
DGRS20200522ETFWisdomTree Trust WisdomTree U.S49.119.449.329.360.110.08
DGRW20200522ETFWisdomTree Trust WisdomTree U.S2.860.760.150.260.610.51
DGS20200522ETFWisdomTree Emerging Markets Sma11.272.712.372.380.340.32
DGT20200522ETFSPDR Global Dow ETF (based on T45.2417.1712.8812.794.294.38
DGX20200522AQuest Diagnostics Inc.7.451.610.771.100.840.51
DGZ20200522ETNDB Gold Short ETN due February177.7466.9166.9166.910.000.00
DHI20200522AD.R. Horton Inc.3.370.810.170.210.640.61
DHIL20200522ADiamond Hill Investment Group175.4630.3423.1928.437.161.92
DHR20200522ADanaher Corporation4.542.06-0.010.272.071.79
DHS20200522ETFWisdomTree U.S. High Dividend F4.631.361.101.200.260.16
DHT20200522ADHT HOLDINGS, INC.18.047.672.914.324.763.36
DHX20200522ADHI Group, Inc.45.2616.237.587.908.658.34
DIA20200522ETFSPDR Dow Jones Industrial Avera0.920.310.01-0.010.300.32
DIAL20200522ETFColumbia Diversified Fixed Inco33.3710.085.835.864.254.22
DIG20200522ETFProShares Ultra Oil & Gas12.095.672.233.473.442.20
DIM20200522ETFWisdomTree International MidCap15.113.813.693.690.130.13
DIN20200522ADine Brands Global, Inc.31.787.203.222.833.974.37
DINT20200522ETFDavis Select International ETF26.7610.679.269.021.411.66
DIOD20200522ADiodes Inc22.804.79-0.520.945.323.85
DIS20200522AThe Walt Disney Company1.701.541.470.710.070.82
DISCA20200522ADiscovery, Inc. Series A Common5.151.910.100.181.811.73
DISCB20200522ADiscovery, Inc. Series B Common428.3990.3664.7465.5825.6224.78
DISCK20200522ADiscovery, Inc. Series C Common5.852.350.820.761.541.60
DISH20200522ADISH Network Corp.6.112.941.491.391.441.54
DIT20200522AAMCON Distributing Co.694.77248.49248.49248.490.000.00
DIV20200522ETFGlobal X SuperDividend U.S. ETF21.364.793.443.771.351.02
DIVA20200522ETFAGFiQ Hedged Dividend Income Fu75.4734.4634.4634.460.000.00
DIVB20200522ETFiShares U.S. Dividend and Buyba9.542.842.922.94-0.08-0.10
DIVC20200522ETNC-Tracks Exchange Traded Notes174.05
DIVO20200522ETFAmplify CWP Enhanced Dividend I72.4020.8520.1720.390.680.45
DIVY20200522ETFReality Shares DIVS ETF490.10124.58123.56123.561.021.02
DJCB20200522ETNETRACS Bloomberg Commodity Inde233.2167.4267.4267.420.010.00
DJCI20200522ETNETRACS Linked to the Bloomberg33.430.00
DJCO20200522ADaily Journal Corp45.1059.4059.9459.94-0.53-0.53
DJD20200522ETFInvesco Dow Jones Industrial Av11.558.157.837.710.320.44
DJP20200522ETNiPath Bloomberg Commodity Index21.235.403.504.831.890.57
DJPY20200522ETNExchange-Traded Notes linked to8.29
DK20200522ADelek US Holdings, Inc.18.853.802.323.151.480.65
DKL20200522ADELEK LOGISTICS PARTNERS, LP68.1918.4610.1811.258.287.20
DKS20200522ADick's Sporting Goods, Inc.10.632.330.560.611.761.72
DLA20200522ADelta Apparel Inc.203.4399.0775.6079.1023.4719.97
DLB20200522ADolby Laboratories, Inc.Class A9.001.750.070.501.681.25
DLHC20200522ADLH Holdings Corp.209.7962.1660.0360.292.131.86
DLN20200522ETFWisdomTree U.S. LargeCap Divide3.391.280.830.710.450.56
DLNG20200522ADYNAGAS LNG PARNERS LP93.4315.9913.4513.762.542.24
DLPH20200522ADelphi Technologies PLC Ordinar9.4211.239.4410.051.811.20
DLPN20200522ADolphin Entertainment, Inc.247.23103.3889.8984.8613.4918.52
DLR20200522ADigital Realty Trust, Inc.4.951.150.590.650.550.50
DLS20200522ETFWisdomTree International SmallC14.344.034.074.06-0.04-0.03
DLTH20200522ADuluth Holdings Inc. Class B Co64.1424.984.789.1420.2015.84
DLTR20200522ADollar Tree Inc.5.911.880.490.551.391.33
DLX20200522ADeluxe Corporation24.635.365.635.96-0.27-0.60
DMAC20200522ADiaMedica Therapeutics Inc. Com341.7558.0620.6518.9937.4139.07
DMDV20200522ETFAAM S& P Developed Markets High205.5043.8443.8443.840.000.00
DMLP20200522ADorchester Minerals LP108.7522.0012.3210.579.6811.43
DMPI20200522ADelMar Pharmaceuticals, Inc. Co182.3162.0649.9749.6212.0812.44
DMRC20200522ADigimarc Corporation75.6514.675.736.368.948.31
DMRE20200522ETFDeltaShares S&P EM 100 & Manage42.503.8117.143.81-13.340.00
DMRI20200522ETFDeltaShares S&P International M124.91169.58-16.76-16.76186.35186.35
DMRL20200522ETFDeltaShares S&P 500 Managed Ris40.737.197.087.190.110.00
DMRM20200522ETFDeltaShares S&P 400 Managed Ris145.3837.9830.3034.987.673.00
DMRS20200522ETFDeltaShares S&P 600 Managed Ris88.587.787.787.780.000.00
DMTK20200522ADermTech, Inc. Common Stock209.6261.2623.2929.8337.9731.43
DNJR20200522AGolden Bull Limited Ordinary Sh224.2365.7955.2653.6010.5312.19
DNKN20200522ADunkin' Brands Group, Inc.12.213.341.061.802.271.54
DNL20200522ETFWisdomTree Global ex-US Quality40.019.349.349.340.000.00
DNLI20200522ADenali Therapeutics Inc. Common28.4611.884.265.077.626.81
DNN20200522ADenison Mines Corp81.8935.4928.5729.196.926.30
DNOV20200522ETFFT Cboe Vest U.S. Equity Deep B64.7112.9613.0713.07-0.10-0.10
DNOW20200522ANOW INC.16.405.41-0.220.815.634.60
DNR20200522ADenbury Resources, Inc.18.4412.137.407.964.744.18
DOC20200522APHYSICIANS REALTY TRUST6.372.620.640.841.991.79
DOCU20200522ADocuSign, Inc. Common Stock11.192.831.921.900.910.93
DOG20200522ETFProShares Short Dow301.960.770.070.170.700.60
DOGZ20200522ADogness (International) Corpora801.27262.60242.40242.4020.2020.20
DOL20200522ETFWisdomTree International LargeC17.184.354.074.120.280.23
DOMO20200522ADomo, Inc. Class B Common Stock28.357.442.823.824.623.62
DON20200522ETFWisdomTree U.S. MidCap Dividend4.672.13-0.62-0.762.752.89
DOO20200522ETFWisdomTree international Divide16.445.795.735.790.070.00
DOOO20200522ABRP Inc. Common Subordinate Vot31.768.012.454.105.563.91
DOOR20200522AMASONITE INTERNATIONAL CORP37.525.951.661.864.284.09
DORM20200522ADorman Products, Inc. New31.1310.245.035.555.214.69
DOV20200522ADover Corporation8.131.680.440.621.241.06
DOW20200522ADow Inc.5.371.97-0.710.172.681.80
DOX20200522AAmdocs Limited8.864.34-0.170.074.524.28
DPHC20200522ADiamondPeak Holdings Corp. Clas140.42
DPST20200522ETFDirexion Daily Regional Banks B32.408.424.175.114.253.31
DPW20200522ADPW Holdings, Inc.146.6968.1966.5466.561.651.63
DPZ20200522ADomino's Pizza Inc.9.862.160.540.731.621.43
DRAD20200522ADigirad Corporation67.5625.8610.349.9715.5715.91
DRE20200522ADuke Realty Corp.3.531.390.50-0.100.891.49
DRH20200522ADiamondRock Hospitality Company18.997.132.07-0.155.057.27
DRI20200522ADarden Restaurants, Inc.7.401.520.250.461.271.06
DRIO20200522ADarioHealth Corp. Common Stock202.3164.4255.3255.249.109.19
DRIP20200522ETFDirexion Daily S&P Oil & Gas Ex14.815.552.132.603.422.95
DRIV20200522ETFGlobal X Autonomous & Electric52.8111.1310.4410.690.690.44
DRN20200522ETFDirexion Daily Real Estate Bull21.8112.987.7711.435.211.55
DRNA20200522ADicerna Pharmaceuticals, Inc.23.404.291.021.203.273.09
DRQ20200522ADril-Quip, Inc.36.927.252.723.074.544.19
DRRX20200522ADurect Corp52.2917.474.954.9412.5212.53
DRSK20200522ETFAptus Defined Risk ETF13.454.695.512.37-0.832.32
DRTT20200522ADIRTT Environmental Solutions L150.7046.2338.8639.287.366.95
DRV20200522ETFDirexion Daily Real Estate Bear21.146.444.473.551.982.89
DRW20200522ETFWisdomTree Global ex-US Real Es16.284.141.831.862.312.28
DS20200522ADrive Shack Inc.59.6834.768.1310.3526.6424.41
DSE20200522ADuff & Phelps Select MLP and Mi97.1848.3438.6041.089.747.27
DSGX20200522ADescartes Systems Group Inc15.995.192.992.912.202.28
DSI20200522ETFiShares MSCI KLD 400 Social ETF5.054.142.212.291.941.85
DSKE20200522ADaseke, Inc. Common Stock102.3231.2321.0223.0310.228.20
DSLV20200522ETFVelocitySharesTM 3x Inverse Sil30.157.105.656.141.450.96
DSPG20200522ADSP Group Inc27.068.58-3.94-3.8512.5212.43
DSS20200522ADocument Security Systems, Inc.96.9738.0928.5333.319.574.79
DSSI20200522ADiamond S Shipping Inc. Common29.798.53-1.00-0.549.539.07
DSTL20200522ETFDistillate U.S. Fundamental Sta14.135.144.985.030.160.10
DSWL20200522ADeswell Industries Inc116.4524.6723.9422.480.722.19
DSX20200522ADiana Shipping, Inc.110.6234.0530.5928.943.475.11
DT20200522ADynatrace, Inc.12.322.721.401.731.320.99
DTD20200522ETFWisdomTree U.S. Total Dividend4.464.994.003.950.991.04
DTE20200522ADTE Energy Company6.921.250.440.410.810.84
DTEA20200522ADAVIDsTEA Inc. Common Stock334.5289.9271.8669.6118.0620.31
DTEC20200522ETFALPS Disruptive Technologies ET35.874.704.414.430.290.27
DTH20200522ETFWisdomTree International High D15.085.015.024.63-0.010.38
DTIL20200522APrecision BioSciences, Inc. Com63.0814.377.658.826.725.55
DTN20200522ETFWisdomTree U.S. Dividend ex-Fin5.131.791.211.320.570.47
DTSS20200522ADatasea Inc. Common Stock714.05223.343.753.75219.60219.60
DTUL20200522ETFiPath US Treasury 2-year Bull E399.4430.9030.9030.900.000.00
DTUS20200522ETFiPath US Treasury 2-year Bear E542.26
DTYL20200522ETFiPath US Treasury 10-year Bull20.504.894.894.890.000.00
DUG20200522ETFProShares UltraShort Oil & Gas12.094.771.472.453.312.32
DUK20200522ADuke Energy Corporation2.960.780.450.520.330.26
DUOT20200522ADuos Technologies Group, Inc. C360.23120.32-3.20-3.20123.53123.53
DURA20200522ETFVanEck Vectors Morningstar Dura9.234.333.833.810.500.52
DUSA20200522ETFDavis Select U.S. Equity ETF49.4210.419.9010.400.510.01
DUSL20200522ETFDirexion Daily Industrials Bull35.216.460.882.305.584.16
DUST20200522ETFDirexion Daily Gold Miners Inde4.631.480.550.550.930.93
DVA20200522ADaVita Inc.9.102.591.591.621.000.97
DVAX20200522ADynavax Technologies Corporatio20.446.662.803.393.853.26
DVD20200522ADover Motorsports180.4154.8352.3752.372.452.45
DVLU20200522ETFFirst Trust Dorsey Wright Momen23.023.213.213.210.000.00
DVN20200522ADevon Energy Corporation8.493.081.150.961.922.12
DVOL20200522ETFFirst Trust Dorsey Wright Momen14.203.352.633.050.730.30
DVP20200522ETFDeep Value ETF37.6510.479.9110.200.550.27
DVY20200522ETFiShares Select Dividend ETF2.181.110.420.500.690.61
DVYA20200522ETFiShares Asia/Pacific Dividend E55.6714.1614.1614.160.000.00
DVYE20200522ETFiShares Emerging Markets Divide14.163.894.213.72-0.330.17
DWAS20200522ETFInvesco DWA SmallCap Momentum E23.484.764.134.400.630.36
DWAT20200522ETFArrow Investments Trust Arrow D147.6729.4620.6820.788.788.69
DWAW20200522ETFAdvisorShares Dorsey Wright FSM33.619.099.099.090.000.00
DWCR20200522ETFArrow DWA Country Rotation ETF434.24196.60196.60196.600.000.00
DWEQ20200522ETFAdvisorShares Dorsey Wright Alp37.1616.6616.6616.660.000.00
DWFI20200522ETFSPDR Dorsey Wright Fixed Income9.766.224.344.191.882.03
DWLD20200522ETFDavis Select Worldwide ETF26.7812.3511.9711.910.380.44
DWM20200522ETFWisdomTree International Equity22.763.544.244.28-0.70-0.74
DWMC20200522ETFAdvisorShares Dorsey Wright Mic126.3928.2518.4418.449.819.81
DWMF20200522ETFWisdomTree International Multif32.809.559.559.550.000.00
DWPP20200522ETFFirst Trust Dorsey Wright Peopl37.2832.4935.8335.97-3.35-3.49
DWSH20200522ETFAdvisorShares Dorsey Wright Sho38.0912.9511.0011.641.951.31
DWSN20200522ADawson Geophysical Company New243.7969.0763.2963.295.775.77
DWUS20200522ETFAdvisorShares Dorsey Wright FSM28.7210.9010.9010.900.000.00
DWX20200522ETFSPDR S&P International Dividend17.714.395.134.74-0.74-0.34
DX20200522ADynex Capital, Inc.23.344.77-0.73-0.625.515.39
DXC20200522ADXC Technology Company9.222.941.160.521.792.42
DXCM20200522ADexCom, Inc.11.133.871.371.772.502.10
DXD20200522ETFProShares UltraShort Dow 304.591.830.490.621.341.22
DXGE20200522ETFWisdomTree Germany Hedged Equit51.8910.856.426.484.434.38
DXJ20200522ETFWisdomTree Japan Hedged Equity2.690.920.270.340.650.58
DXJS20200522ETFWisdomTree Japan Hedged SmallCa37.6010.0710.0710.070.000.00
DXLG20200522ADestination XL Group, Inc.171.4692.9868.6871.4224.3021.56
DXPE20200522ADXP Enterprises Inc78.3015.634.395.3111.2410.32
DXYN20200522ADixie Group Inc420.33121.7039.6074.4682.1147.24
DY20200522ADycom Industries, Inc.22.926.024.003.232.022.79
DYAI20200522ADyadic International, Inc.128.1028.6423.4425.035.203.61
DYLS20200522ETFWisdomTree Dynamic Long/Short U58.6111.100.901.2510.209.85
DYNF20200522ETFBlackRock U.S. Equity Factor Ro11.8430.4130.1930.190.220.22
DYNT20200522ADynatronics Corp138.6949.9039.1141.0110.798.89
DZK20200522ETFDirexion Daily Developed Market38.475.281.223.244.092.08
DZSI20200522ADASAN Zhone Solutions, Inc103.7040.5030.5830.079.9210.43
DZZ20200522ETNDB Gold Double Short ETN due Fe477.01129.29109.72112.7019.5716.59
EA20200522AElectronic Arts Inc4.541.090.940.660.150.43
EAF20200522AGrafTech International Ltd.19.937.26-1.76-0.079.027.33
EAGG20200522ETFiShares ESG US Aggregate Bond E14.564.343.423.460.920.88
EARN20200522AELLINGTON RESIDENTIAL MORTGAGE39.0010.302.803.777.506.53
EARS20200522AAuris Medical Holding Ltd. Comm130.1158.4257.0257.101.401.32
EASG20200522ETFXtrackers MSCI EAFE ESG Leaders20.267.395.825.291.582.10
EASI20200522ETFAmplify EASI Tactical Growth ET76.390.410.410.410.000.00
EAST20200522AEASTSIDE DISTILLING , INC.244.00115.3931.7379.5183.6635.88
EAT20200522ABrinker International, Inc.16.544.051.821.812.232.24
EB20200522AEventbrite, Inc. Class A Common25.807.381.101.466.285.91
EBAY20200522AeBay Inc2.389.679.098.930.590.76
EBF20200522AEnnis, Inc.32.818.062.723.145.344.92
EBIX20200522AEbix Inc40.6614.882.713.5212.1711.36
EBIZ20200522ETFGlobal X E-commerce ETF29.088.207.727.720.480.47
EBMT20200522AEagle Bancorp Montana, Inc301.9240.0837.9638.632.121.45
EBND20200522ETFSPDR Bloomberg Barclays Emergin10.203.233.902.86-0.660.38
EBS20200522AEmergent Biosolutions, Inc.26.468.593.205.815.392.78
EBSB20200522AMeridian Bancorp, Inc.32.679.13-14.06-13.3823.2222.57
EBTC20200522AEnterprise Bancorp Inc.263.6941.6838.9339.012.752.67
ECH20200522ETFiShares MSCI Chile ETF25.865.282.903.022.382.27
ECHO20200522AEcho Global Logistics, Inc.37.418.011.901.536.116.48
ECL20200522AEcolab, Inc.4.930.890.000.360.890.52
ECLN20200522ETFFirst Trust EIP Carbon Impact E22.6412.3413.2613.26-0.92-0.92
ECNS20200522ETFiShares MSCI China Small-Cap ET87.2526.8119.7219.727.097.09
ECOL20200522AUS Ecology, Inc.28.504.842.732.232.112.61
ECOM20200522ACHANNELADVISOR CORPORATION29.767.913.012.784.915.14
ECON20200522ETFColumbia Emerging Markets Consu16.893.152.432.870.720.28
ECOR20200522AelectroCore, Inc. Common Stock82.9736.1732.5233.453.652.72
ECOW20200522ETFPacer Emerging Markets Cash Cow56.4118.3118.3118.310.000.00
ECOZ20200522ETFTrueMark ESG Active Opportuniti544.9338.5238.5238.520.000.00
ECPG20200522AEncore Capital Group, Inc.48.8810.925.174.645.756.28
ECT20200522AECA Marcellus Trust 1 Interest455.56200.13139.31139.0460.8261.09
ED20200522AConsolidated Edison, Inc.4.821.050.190.240.860.81
EDC20200522ETFDirexion Daily Emerging Markets3.821.300.060.331.230.97
EDEN20200522ETFiShares MSCI Denmark ETF81.1411.614.827.866.803.75
EDIT20200522AEditas Medicine, Inc. Common St23.577.051.385.005.682.06
EDIV20200522ETFSPDR S&P Emerging Markets Divid19.575.254.234.461.010.78
EDNT20200522AEdison Nation, Inc. Common Stoc151.6938.2728.0728.0410.1910.23
EDOG20200522ETFALPS Emerging Sector Dividend D29.815.154.424.410.730.73
EDOW20200522ETFFirst Trust Dow 30 Equal Weight45.0412.3112.3412.30-0.030.01
EDRY20200522AEuroDry Ltd. Common Shares997.01207.74167.56167.5640.1840.18
EDSA20200522AEdesa Biotech, Inc. Common Shar246.6440.6933.2847.357.41-6.66
EDUC20200522AEducational Development Corp104.6459.3030.6231.2428.6828.06
EDV20200522ETFVanguard World Funds Extended D9.632.011.331.620.680.39
EDZ20200522ETFDirexion Daily Emerging Markets2.971.230.120.031.121.20
EE20200522AEl Paso Electric Company1.630.680.400.390.280.28
EEFT20200522AEuronet Worldwide Inc21.734.331.721.782.612.55
EEH20200522ETNELEMENTS Linked to the SPECTRUM705.80322.53322.53322.530.000.00
EELV20200522ETFInvesco S&P Emerging Markets Lo47.689.499.399.160.100.33
EEM20200522ETFiShares MSCI Emerging Markets E2.750.950.000.120.950.84
EEMA20200522ETFiShares MSCI Emerging Markets A29.747.386.526.520.850.86
EEMD20200522ETFAAM S&P Emerging Markets High D92.5512.9512.7113.270.24-0.32
EEMO20200522ETFInvesco S&P Emerging Markets Mo92.9634.6034.5434.540.060.06
EEMS20200522ETFiShares MSCI Emerging Markets S80.7511.7912.2611.96-0.47-0.17
EEMV20200522ETFiShares Edge MSCI Min Vol Emerg4.211.421.261.130.160.29
EEMX20200522ETFSPDR MSCI Emerging Markets Foss14.785.317.197.17-1.89-1.86
EES20200522ETFWisdomTree U.S. SmallCap Fund22.755.345.225.480.12-0.14
EET20200522ETFProShares Ultra MSCI Emerging M35.6942.2441.8241.820.420.42
EEV20200522ETFProShares Trust UltraShort MSCI5.162.421.112.331.320.10
EEX20200522AEmerald Holding, Inc.96.9446.3129.0929.9617.2216.35
EFA20200522ETFiShares MSCI EAFE ETF1.761.220.620.610.600.61
EFAD20200522ETFProShares MSCI EAFE Dividend Gr31.946.224.524.461.701.76
EFAS20200522ETFGlobal X MSCI SuperDividend EAF56.166.6110.196.61-3.580.00
EFAV20200522ETFiShares Edge MSCI Min Vol EAFE2.330.760.740.770.02-0.01
EFAX20200522ETFSPDR MSCI EAFE Fossil Fuel Rese42.784.614.634.63-0.01-0.01
EFC20200522AEllington Financial Inc. Common25.736.922.062.184.864.74
EFG20200522ETFiShares MSCI EAFE Growth ETF4.651.280.670.900.610.38
EFNL20200522ETFiShares MSCI Finland ETF55.7815.3114.2014.281.111.03
EFO20200522ETFProShares Ultra MSCI EAFE142.4247.1750.0946.93-2.920.25
EFOI20200522AEnergy Focus, Inc.176.0456.6146.8849.939.736.68
EFSC20200522AEnterprise Financial Services C48.734.952.491.882.463.07
EFU20200522ETFProShares Trust UltraShort MSCI50.4128.1118.7719.989.348.12
EFV20200522ETFiShares MSCI EAFE Value ETF2.895.044.674.620.370.43
EFX20200522AEquifax, Incorporated8.792.071.061.151.010.92
EFZ20200522ETFProShares Trust Short MSCI EAFE7.601.110.950.960.160.15
EGAN20200522AeGain Corporation61.1015.041.63-0.2213.4115.26
EGBN20200522AEagle Bancorp Inc55.147.287.407.42-0.12-0.14
EGHT20200522A8x8, Inc. Common Stock11.584.070.610.943.453.12
EGLE20200522AEagle Bulk Shipping Inc.86.0824.7810.4712.3214.3112.46
EGO20200522AEldorado Gold Corporation11.214.630.650.363.984.27
EGOV20200522ANIC Inc15.394.983.343.451.651.54
EGP20200522AEastGroup Properties Inc.19.513.231.331.741.901.49
EGPT20200522ETFVanEck Vectors Egypt Index ETF140.6446.9239.0239.027.907.90
EGRX20200522AEagle Pharmaceuticals, Inc.43.764.841.921.842.923.00
EGY20200522AVaalco Energy, Inc.100.2045.4630.5732.8414.8912.63
EHC20200522AEncompass Health Corporation Co12.363.091.992.231.110.87
EHTH20200522AeHealth, Inc.31.197.293.493.603.793.69
EIDO20200522ETFiShares MSCI Indonesia ETF6.502.341.501.490.840.85
EIDX20200522AEidos Therapeutics, Inc. Common156.8423.6713.3915.5510.288.12
EIG20200522AEmployers Holdings, Inc.22.905.301.862.603.442.70
EIGI20200522AEndurance International Group H35.0513.222.550.9610.6712.26
EIGR20200522AEiger BioPharmaceuticals, Inc.39.989.205.435.423.773.78
EINC20200522ETFVanEck Vectors Energy Income ET97.4956.3247.2747.159.059.17
EIRL20200522ETFiShares MSCI Ireland ETF89.4518.659.5116.039.142.62
EIS20200522ETFiShares MSCI Israel ETF35.8411.8215.3412.47-3.52-0.65
EIX20200522AEdison International5.932.261.831.450.430.81
EJAN20200522ETFInnovator MSCI Emerging Markets111.8521.1121.7921.57-0.67-0.45
EJUL20200522ETFInnovator MSCI Emerging Markets56.628.087.998.040.090.04
EKAR20200522ETFIdeanomics NextGen Vehicles and68.045.886.096.09-0.22-0.22
EKSO20200522AEkso Bionics Holdings, Inc. Com135.3244.4624.2725.2720.2019.19
EL20200522AThe Estee Lauder Companies Inc.5.951.741.161.380.580.35
ELA20200522AEnvela Corporation115.1733.8429.7327.444.116.40
ELAN20200522AElanco Animal Health Incorporat7.221.840.290.451.551.39
ELD20200522ETFWisdomTree Emerging Markets Loc54.8811.835.808.156.033.69
ELF20200522Ae.l.f. Beauty, Inc.17.707.181.752.905.434.28
ELGX20200522AEndologix Inc269.6969.8261.9860.757.849.07
ELLO20200522AEllomay Capital LTD530.3288.9388.9388.930.000.00
ELMD20200522AElectromed, Inc.152.9343.317.4523.2135.8620.09
ELOX20200522AEloxx Pharmaceuticals, Inc. Com159.4339.8613.8715.6825.9924.18
ELS20200522AEquity Lifestyle Properties, In9.222.41-0.040.092.452.33
ELSE20200522AElectro-Sensors Inc1104.40351.10336.49336.4914.6114.61
ELTK20200522AEltek Ltd221.4473.6565.9065.907.747.74
ELVT20200522AElevate Credit, Inc.105.3125.7814.8717.0110.928.77
ELY20200522ACallaway Golf Company14.414.332.970.631.373.71
EMAG20200522ETFVanEck Vectors Emerging Markets622.75102.78102.78102.780.000.00
EMAN20200522AeMagin Corporation92.3739.5831.4431.238.138.35
EMB20200522ETFiShares J.P. Morgan USD Emergin1.080.640.310.310.330.33
EMBH20200522ETFiShares Interest Rate Hedged Em72.396.2413.0213.02-6.78-6.78
EMCB20200522ETFWisdomTree Emerging Markets Cor177.1769.5669.5669.560.000.00
EMCF20200522AEmclaire Financial Corp578.22116.11116.11116.110.000.00
EMCG20200522ETFWisdomTree Emerging Markets Con47.1210.409.499.490.900.90
EMDV20200522ETFProShares MSCI Emerging Markets52.1014.0213.4312.520.591.50
EME20200522AEMCOR Group, Inc.14.632.840.520.982.331.87
EMFM20200522ETFGlobal X MSCI Next Emerging & F110.9915.978.388.867.597.11
EMGF20200522ETFiShares Edge MSCI Multifactor E30.099.769.779.61-0.010.15
EMHY20200522ETFiShares J.P. Morgan EM High Yie9.112.401.000.881.411.52
EMIF20200522ETFiShares Emerging Markets Infras126.7839.2338.8839.230.350.00
EMKR20200522AEmcore Corp56.1440.421.34-1.0539.0841.47
EML20200522AEastern Company273.12160.9967.5367.5193.4793.48
EMLC20200522ETFVanEck Vectors J.P. Morgan EM L3.371.491.381.370.110.13
EMLP20200522ETFFirst Trust North American Ener18.154.303.413.470.890.83
EMMF20200522ETFWisdomTree Emerging Markets Mul135.9619.0619.0619.060.000.00
EMN20200522AEastman Chemical Company7.025.13-2.52-1.527.656.65
EMNT20200522ETFPIMCO Enhanced Short Maturity A11.995.105.105.100.000.00
EMP20200522AEntergy Mississippi, LLC First65.9413.4213.1813.190.240.22
EMQQ20200522ETFEMQQ The Emerging Markets Inter10.893.812.933.350.880.46
EMR20200522AEmerson Electric Co.3.101.170.440.500.730.67
EMSG20200522ETFXtrackers MSCI Emerging Markets61.64
EMTL20200522ETFSPDR DoubleLine Emerging Market41.529.769.709.700.070.07
EMTY20200522ETFProShares Decline of the Retail26.6910.268.838.921.431.34
EMX20200522AEMX Royalty Corporation118.3234.2624.2126.1510.058.11
EMXC20200522ETFiShares MSCI Emerging Markets e21.505.404.454.680.950.72
ENB20200522AEnbridge, Inc3.381.45-0.170.061.611.38
ENBL20200522AENABLE MIDSTREAM PARTNERS, LP31.6212.153.955.058.207.10
ENDP20200522AEndo International plc26.589.424.364.715.064.71
ENFR20200522ETFAlerian Energy Infrastructure E52.5118.6317.2518.631.380.00
ENG20200522AENGlobal Corp209.6376.2662.4862.4813.7813.78
ENLC20200522AENLINK MIDSTREAM, LLC43.9115.145.956.309.188.83
ENLV20200522AEnlivex Therapeutics Ltd. Ordin95.2321.8515.0514.906.806.95
ENOB20200522AEnochian Biosciences Inc. Commo467.35161.28157.42157.713.853.56
ENOR20200522ETFiShares MSCI Norway ETF80.2737.5438.9438.60-1.40-1.06
ENPH20200522AEnphase Energy, Inc.6.194.332.853.151.481.18
ENR20200522AEnergizer Holdings, Inc17.502.601.271.291.331.31
ENS20200522AEnerSys, Inc.31.094.850.390.484.464.37
ENSG20200522AThe Ensign Group, Inc.21.1211.151.841.909.319.25
ENSV20200522AEnservco Corp.133.3064.7855.4053.949.3810.84
ENT20200522AGlobal Eagle Entertainment Inc.125.0131.6326.2427.205.394.43
ENTA20200522AEnanta Pharmaceuticals, Inc48.128.743.413.835.334.92
ENTG20200522AEntegris Inc9.632.071.340.680.731.39
ENTR20200522ETFERShares Entrepreneur 30 ETF36.893.241.151.152.082.08
ENTX20200522AEntera Bio Ltd. Ordinary Shares218.5862.2659.2442.533.0219.73
ENV20200522AENVESTNET, INC.26.126.423.543.572.892.86
ENVA20200522AEnova International, Inc.46.827.756.267.161.490.59
ENZ20200522AEnzo Biochem, Inc.76.3720.4010.8510.409.5610.00
ENZL20200522ETFiShares Trust iShares MSCI New58.6614.1513.7913.800.370.35
EOG20200522AEOG Resources, Inc.6.902.411.160.991.251.42
EOLS20200522AEvolus, Inc. Common Stock63.0622.128.6814.4413.477.69
EPAC20200522AEnerpac Tool Group Corp.24.075.592.662.842.932.75
EPAM20200522AEPAM SYSTEMS, INC.17.993.260.690.782.572.48
EPAY20200522ABottomline Technologies Inc21.415.04-1.42-1.476.466.51
EPC20200522AEdgewell Personal Care Company17.673.920.971.422.962.50
EPD20200522AEnterprise Products Partners L.5.673.480.951.192.532.30
EPHE20200522ETFiShares MSCI Philippines ETF24.565.894.143.861.752.03
EPI20200522ETFWisdomTree India Earnings Fund5.782.480.630.901.851.58
EPIX20200522AESSA Pharma Inc. Common Stock392.48133.46111.80112.1521.6521.31
EPM20200522AEvolution Petroleum Corporation82.3021.6010.9412.9610.668.65
EPOL20200522ETFiShares MSCI Poland ETF8.172.871.231.221.651.66
EPP20200522ETFiShares MSCI Pacific ex Japan E3.471.160.640.700.520.47
EPR20200522AEPR Properties10.182.211.140.401.071.81
EPRF20200522ETFInnovator S&P Investment Grade28.287.827.077.070.750.75
EPRT20200522AEssential Properties Realty Tru41.697.374.645.262.732.11
EPS20200522ETFWisdomTree U.S. LargeCap Fund7.212.142.101.520.040.62
EPSN20200522AEpsilon Energy Ltd.101.2917.335.565.5311.7711.80
EPU20200522ETFiShares MSCI Peru ETF88.5231.23-4.34-1.4835.5732.71
EPV20200522ETFProShares UltraShort FTSE Europ75.0817.3313.5213.623.813.71
EPZM20200522AEpizyme, Inc15.945.883.963.731.922.16
EQ20200522AEquillium, Inc. Common Stock565.26156.83131.62114.0525.2142.79
EQAL20200522ETFInvesco Russell 1000 Equal Weig8.954.031.901.902.132.13
EQBK20200522AEquity Bancshares, Inc. Class A83.7929.1111.1110.0218.0019.09
EQC20200522AEquity Commonwealth6.912.720.520.522.202.20
EQH20200522AEquitable Holdings, Inc.7.172.701.261.351.431.35
EQIX20200522AEquinix, Inc. Common Stock REIT17.333.181.301.711.881.47
EQL20200522ETFALPS Equal Sector Weight ETF15.549.4910.1410.35-0.65-0.86
EQM20200522AEQM Midstream Partners, LP19.095.923.974.571.961.35
EQR20200522AEquity Residential5.371.17-0.17-0.071.341.24
EQRR20200522ETFProShares Equities for Rising R14.5721.5021.5021.500.000.00
EQS20200522AEquus Total Return, Inc.538.35162.58140.95139.8521.6322.73
EQT20200522AEQT CORP8.582.970.961.292.011.68
EQWL20200522ETFInvesco S&P 100 Equal Weight ET41.268.688.889.08-0.19-0.40
EQX20200522AEquinox Gold Corp.16.785.791.171.724.634.07
ERA20200522AERA GROUP INC.117.8223.6513.5016.3910.157.26
ERF20200522AEnerplus Corporation36.6715.137.447.707.697.43
ERI20200522AEldorado Resorts, Inc12.063.522.482.151.041.37
ERIE20200522AErie Indemnity Co38.558.103.223.974.884.13
ERII20200522AEnergy Recovery, Inc.33.837.871.322.616.555.26
ERM20200522ETFEquityCompass Risk Manager ETF58.2418.4219.1519.15-0.73-0.73
EROS20200522AEROS INTERNATIONAL PLC31.7812.204.574.897.637.31
ERSX20200522ETFERShares Non-US Small Cap ETF66.17
ERUS20200522ETFiShares MSCI Russia ETF16.704.372.482.471.891.90
ERX20200522ETFDirexion Daily Energy Bull 2X S6.422.700.980.871.721.84
ERY20200522ETFDirexion Daily Energy Bear 2X S8.634.220.591.583.632.64
ES20200522AEversource Energy6.401.040.260.340.770.70
ESBK20200522AElmira Savings Bank Elmira NY883.06206.98206.98206.980.000.00
ESCA20200522AEscalade Inc144.4231.0319.1519.2211.8811.81
ESE20200522AESCO Technologies, Inc.39.697.253.363.403.893.86
ESEA20200522AEuroseas Ltd.(Marshall Islands)663.10149.41112.78113.7236.6335.69
ESG20200522ETFFlexShares Trust FlexShares STO11.253.373.943.57-0.56-0.19
ESGD20200522ETFiShares Trust iShares ESG MSCI12.533.302.933.060.360.23
ESGE20200522ETFiShares, Inc. iShares ESG MSCI6.912.022.031.90-0.010.11
ESGG20200522ETFFlexShares STOXX Global ESG Imp38.4314.53-6.7036.7521.23-22.22
ESGN20200522ETFColumbia Sustainable Internatio106.7016.8516.8516.850.000.00
ESGR20200522AEnstar Group65.0310.955.405.715.555.23
ESGS20200522ETFColumbia Sustainable U.S. Equit159.4554.2052.6952.691.511.51
ESGU20200522ETFiShares Trust iShares ESG MSCI3.891.211.041.060.170.15
ESGV20200522ETFVanguard ESG U.S. Stock ETF5.922.822.482.660.340.15
ESI20200522AElement Solutions Inc.10.133.770.310.453.463.32
ESLT20200522AElbit Systems Ltd43.1610.715.545.725.174.99
ESML20200522ETFiShares ESG MSCI USA Small-Cap24.297.568.959.53-1.39-1.97
ESNT20200522AEssent Group LTD21.364.371.621.682.752.69
ESP20200522AEspey Mfg. & Electronics Corp228.5877.1174.9175.022.212.09
ESPO20200522ETFVanEck Vectors Video Gaming and20.085.913.973.901.942.01
ESPR20200522AEsperion Therapeutics, Inc.31.068.023.085.074.942.96
ESQ20200522AEsquire Financial Holdings, Inc219.0351.8333.2332.4018.6119.43
ESRT20200522AEMPIRE STATE REALTY TRUST, INC.15.365.021.161.453.863.57
ESS20200522AEssex Property Trust, Inc16.112.922.071.570.521.34
ESSA20200522AESSA Bancorp, Inc.104.5338.1021.7921.9916.3216.11
ESSC20200522AEast Stone Acquisition Corporat29.994.434.434.430.000.00
ESTA20200522AEstablishment Labs Holdings Inc95.9526.5210.1011.8916.4214.64
ESTC20200522AElastic N.V.18.014.331.822.682.511.65
ESTE20200522AEarthstone Energy Inc. Class A84.2029.1913.2016.9616.0012.23
ESXB20200522ACommunity Bankers Trust Corpora102.1138.7918.3016.9320.4921.86
ET20200522AEnergy Transfer LP Common Units12.335.722.342.553.383.17
ETFC20200522AE*Trade Financial Corporation2.901.280.320.310.950.96
ETH20200522AEthan Allen Interiors Inc25.556.762.422.384.344.38
ETHO20200522ETFETF Managers Trust New Issue50.1631.3721.2228.3210.163.05
ETM20200522AEntercom Communications63.3425.5912.6413.6712.9511.92
ETN20200522AEaton Corporation, plc Ordinary4.851.390.930.480.470.91
ETNB20200522A89bio, Inc. Common Stock389.3890.6789.3689.611.311.06
ETON20200522AEton Pharmaceutcials, Inc. Comm159.2350.2927.2828.5823.0121.71
ETR20200522AEntergy Corporation7.332.111.672.040.440.07
ETRN20200522AEquitrans Midstream Corporation15.935.061.572.113.492.94
ETSY20200522AEtsy, Inc.8.092.551.400.901.151.64
ETTX20200522AEntasis Therapeutics Holdings I344.9390.0149.8451.8740.1738.13
EUDG20200522ETFWisdomTree Europe Quality Divid35.0811.225.585.585.645.64
EUDV20200522ETFProShares MSCI Europe Dividend46.3830.7927.3628.513.432.29
EUFN20200522ETFiShares MSCI Europe Financials8.852.281.311.380.960.90
EUM20200522ETFProShares Trust Short MSCI Emer5.231.871.021.180.850.68
EUMF20200522ETFWisdomTree Europe Multifactor F101.1016.7714.9816.771.790.00
EUMV20200522ETFiShares Edge MSCI Min Vol Europ28.3915.6915.5915.590.100.10
EURL20200522ETFDirexion Daily FTSE Europe Bull29.7610.326.687.743.632.58
EURN20200522AEURONAV NV10.524.57-0.590.205.154.37
EURZ20200522ETFXtrackers Eurozone Equity ETF131.2312.9012.9012.900.000.00
EUSA20200522ETFiShares MSCI USA Equal Weighted15.373.46-3.17-0.316.633.77
EUSC20200522ETFWisdomTree Europe Hedged SmallC42.7519.2019.2019.200.000.00
EV20200522AEaton Vance Corp.8.792.170.420.701.741.47
EVA20200522AEnviva Partners, LP48.8311.105.512.805.598.30
EVBG20200522AEverbridge, Inc. Common Stock24.574.732.242.672.502.06
EVBN20200522AEvans Bancorp Inc243.5238.8417.6423.2621.2015.58
EVC20200522AEntravision Communication107.7236.5423.2726.5313.2710.01
EVER20200522AEverQuote, Inc. Class A Common48.2716.056.817.209.248.85
EVFM20200522AEvofem Biosciences, Inc. Common43.1016.804.418.5712.398.23
EVGN20200522AEVOGENE LTD.192.8175.3355.1656.1820.1719.15
EVH20200522AEvolent Health, Inc Class A Com25.837.100.551.666.555.44
EVI20200522AEVI Industries, Inc.180.5043.3233.1531.3910.1711.93
EVK20200522AEver-Glory International Group,1064.93352.53372.91365.28-20.38-12.75
EVLO20200522AEvelo Biosciences, Inc. Common225.7169.859.169.3960.6960.46
EVOK20200522AEvoke Pharma, Inc.103.7543.6329.5434.6314.099.00
EVOL20200522AEvolving Systems, Inc.556.13172.78149.40149.4023.3823.38
EVOP20200522AEVO Payments, Inc. Class A Comm53.4214.853.344.3111.5010.53
EVR20200522AEvercore Inc.18.803.313.050.200.263.12
EVRG20200522AEvergy, Inc.7.971.581.611.28-0.030.31
EVRI20200522AEveri Holdings Inc26.368.882.753.356.135.53
EVSI20200522AEnvision Solar International, I198.1642.9530.0334.0612.928.89
EVTC20200522AEVERTEC, INC.19.113.400.951.032.442.37
EVX20200522ETFVanEck Vectors Environmental Se252.8775.7175.4275.540.290.17
EW20200522AEdwards Lifesciences Corp8.912.160.060.222.111.94
EWA20200522ETFiShares MSCI Australia ETF5.811.861.081.140.780.72
EWBC20200522AEast-West Bancorp Inc13.134.042.612.371.441.67
EWC20200522ETFiShares MSCI Canada ETF4.185.723.964.201.761.53
EWCO20200522ETFInvesco Exchange-Traded Fund Tr43.699.669.259.630.410.03
EWD20200522ETFiShares MSCI Sweden ETF25.094.242.402.971.831.26
EWG20200522ETFiShares MSCI Germany ETF4.161.710.250.461.461.25
EWGS20200522ETFiShares MSCI Germany Small-Cap45.358.878.878.870.000.00
EWH20200522ETFiShares MSCI Hong Kong ETF5.102.080.300.841.781.24
EWI20200522ETFiShares MSCI Italy ETF7.793.242.232.341.010.90
EWJ20200522ETFiShares MSCI Japan ETF1.900.730.180.210.550.52
EWJE20200522ETFiShares MSCI Japan Equal Weight18.936.266.176.260.080.00
EWJV20200522ETFiShares MSCI Japan Value ETF20.576.046.046.040.000.00
EWK20200522ETFiShares MSCI Belgium ETF33.254.694.034.090.660.60
EWL20200522ETFiShares MSCI Switzerland ETF3.001.090.340.430.750.66
EWM20200522ETFiShares MSCI Malaysia ETF5.391.630.821.050.800.57
EWMC20200522ETFInvesco S&P MidCap 400 Equal We56.7414.7115.2614.41-0.550.29
EWN20200522ETFiShares MSCI Netherlands ETF26.575.383.994.241.381.14
EWO20200522ETFiShares MSCI Austria ETF58.5416.0910.6512.325.453.77
EWP20200522ETFiShares MSCI Spain ETF5.431.800.620.811.180.98
EWQ20200522ETFiShares MSCI France ETF4.461.650.500.761.160.89
EWRE20200522ETFInvesco S&P 500 Equal Weight Re15.624.541.692.262.852.28
EWS20200522ETFiShares MSCI Singapore ETF5.662.631.061.411.571.22
EWSC20200522ETFInvesco S&P SmallCap 600 Equal54.2216.0115.9515.950.060.06
EWT20200522ETFiShares MSCI Taiwan ETF2.751.010.210.310.790.69
EWU20200522ETFiShares MSCI United Kingdom ETF4.031.650.230.241.421.42
EWUS20200522ETFiShares MSCI United Kingdom Sma40.8312.4812.4812.480.000.00
EWV20200522ETFProShares Trust UltraShort MSCI30.446.825.906.120.920.70
EWW20200522ETFiShares MSCI Mexico ETF3.481.570.440.301.121.26
EWX20200522ETFSPDR S&P Emerging Markets Small13.693.673.103.220.570.45
EWY20200522ETFiShares MSCI South Korea ETF1.970.75-0.020.080.760.66
EWZ20200522ETFiShares MSCI Brazil ETF4.072.050.290.381.761.67
EWZS20200522ETFiShares MSCI Brazil Small-Cap E46.2010.066.527.123.542.94
EXAS20200522AExact Sciences Corp14.413.781.992.031.791.75
EXC20200522AExelon Corporation2.871.620.330.581.291.04
EXEL20200522AExelixis Inc5.263.330.700.382.632.96
EXFO20200522AEXFO INC.163.6350.4030.7626.6519.6423.75
EXI20200522ETFiShares Global Industrials ETF28.316.956.756.760.200.19
EXK20200522AEndeavour Silver Corp.51.3820.0111.4812.408.527.60
EXLS20200522AExlService Holdings, Inc.43.147.033.974.093.062.93
EXP20200522AEagle Materials, Inc.26.036.602.072.644.523.96
EXPC20200522AExperience Investment Corp. Cla22.388.786.256.252.542.54
EXPD20200522AExpeditors International of Was5.406.110.480.525.635.59
EXPE20200522AExpedia Group, Inc. Common Stoc7.802.910.991.781.921.13
EXPI20200522AeXp World Holdings, Inc. Common54.8719.9011.3911.568.518.34
EXPO20200522AExponent Inc20.896.53-0.710.197.236.34
EXPR20200522AExpress, Inc.55.6221.546.396.0515.1515.47
EXR20200522AExtra Space Storage, Inc.9.581.920.950.950.970.98
EXTN20200522AExterran Corporation59.0610.502.922.717.587.79
EXTR20200522AExtreme Networks32.8313.116.117.486.995.63
EYE20200522ANational Vision Holdings, Inc.25.0717.291.042.3116.2514.97
EYEG20200522AEyegate Pharmaceuticals, Inc. C270.9563.6555.6763.407.990.25
EYEN20200522AEyenovia, Inc. Common Stock171.9964.4148.6348.9115.7815.49
EYES20200522ASecond Sight Medical Products,83.0833.4627.3926.916.086.56
EYLD20200522ETFCambria Emerging Shareholder Yi55.5823.3814.9222.878.460.50
EYPT20200522AEyePoint Pharmaceuticals, Inc.87.3826.6123.2023.973.402.63
EZA20200522ETFiShares MSCI South Africa ETF16.464.885.013.91-0.130.98
EZJ20200522ETFProShares Ultra MSCI Japan62.3725.721.861.8623.8623.86
EZM20200522ETFWisdomTree U.S. MidCap Fund9.283.593.183.370.410.22
EZPW20200522AEzcorp Inc27.607.64-0.431.078.066.57
EZU20200522ETFiShare MSCI Eurozone ETF of ISH3.111.190.330.570.860.61
F20200522AFord Motor Company17.856.632.813.463.823.17
FAAR20200522ETFFirst Trust Alternative Absolut160.4227.8325.2727.802.560.03
FAB20200522ETFFirst Trust Multi Cap Value Alp20.834.345.074.86-0.74-0.52
FAD20200522ETFFirst Trust Multi Cap Growth Al28.284.514.354.510.160.00
FAF20200522AFirst American Financial Corpor12.122.900.941.731.971.18
FALN20200522ETFiShares Fallen Angels USD Bond8.336.890.910.925.995.97
FAMI20200522AFarmmi, Inc.219.2371.1952.9456.2418.2514.95
FAN20200522ETFFirst Trust Global Wind Energy29.015.755.225.750.530.00
FANG20200522ADiamondback Energy, Inc.10.943.280.500.562.782.71
FARM20200522AFarmer Bros Co69.5623.4912.7413.2510.7510.24
FARO20200522AFaro Technologies Inc50.328.924.514.684.404.24
FAS20200522ETFDirexion Daily Financial Bull 35.712.040.610.501.441.54
FAST20200522AFastenal Co2.871.410.07-0.011.341.42
FAT20200522AFAT Brands Inc. Common Stock620.17218.41124.35124.3594.0694.06
FATE20200522AFate Therapeutics, Inc.28.118.197.747.700.450.49
FAUG20200522ETFFT Cboe Vest U.S. Equity Buffer56.956.57-0.4327.527.00-20.95
FAUS20200522ETFFirst Trust Australia AlphaDEX90.082.352.352.350.000.00
FAZ20200522ETFDirexion Daily Financial Bear 35.972.881.181.201.691.68
FB20200522AFacebook, Inc. Class A1.150.520.220.230.300.29
FBC20200522AFlagstar Bancorp, Inc. New33.268.423.854.764.563.66
FBGX20200522ETNUBS AG FI Enhanced Large Cap Gr47.5617.83-34.32-29.1152.3644.72
FBHS20200522AFORTUNE BRANDS HOME & SECURITY,10.831.890.390.221.501.68
FBIO20200522AFortress Biotech, Inc.62.9517.509.618.677.908.83
FBIZ20200522AFirst Business Financial Servic249.4950.6346.9843.233.667.41
FBK20200522AFB Financial Corporation43.2612.185.066.537.125.65
FBM20200522AFoundation Building Materials,38.256.403.203.333.203.07
FBMS20200522AFirst Bancshares, Inc.63.3922.187.158.4715.0313.71
FBNC20200522AFirst Bancorp/NC64.5435.793.923.7931.8832.00
FBND20200522ETFFidelity Total Bond ETF5.691.250.401.100.840.15
FBP20200522AFirst BanCorp.19.977.611.793.065.824.55
FBSS20200522AFauquier Bankshares Inc547.956.726.726.720.000.00
FBT20200522ETFFirst Trust NYSE Arca Biotechno10.473.392.462.820.920.56
FBZ20200522ETFFirst Trust Brazil AlphaDEX Fun72.0518.4510.7210.777.737.67
FC20200522AFranklin Covey Company57.3911.138.217.532.923.61
FCA20200522ETFFirst Trust China AlphaDEX Fund45.9628.2012.7328.2015.470.00
FCAL20200522ETFFirst Trust California Municipa49.6012.3411.9110.110.432.23
FCAN20200522ETFFirst Trust Canada AlphaDEX Fun32.269.149.149.140.000.00
FCAP20200522AFirst Capital Inc347.9378.4978.0878.080.410.41
FCAU20200522AFIAT CHRYSLER AUTOMOBILES N.V.12.3713.589.829.713.763.91
FCBC20200522AFirst Community Bankshares, Inc91.2933.7825.3026.088.487.71
FCBP20200522AFirst Choice Bancorp Common Sto188.85114.39120.97121.12-6.58-6.73
FCCO20200522AFirst Community Corp235.2630.5627.9829.532.571.03
FCCY20200522A1st Constitution Bancorp220.0155.0935.3040.6819.7914.41
FCEF20200522ETFFirst Trust CEF Income Opportun56.3429.6127.8828.701.720.91
FCEL20200522AFuelCell Energy Inc NEW (DE)50.3920.527.779.4812.7511.04
FCF20200522AFirst Commonwealth Financial Co15.378.854.164.234.694.62
FCFS20200522AFirstCash, Inc.23.994.270.611.433.652.84
FCG20200522ETFFirst Trust Natural Gas ETF13.605.470.391.235.074.24
FCN20200522AFTI Consulting, Inc.17.803.030.190.472.842.56
FCOM20200522ETFFidelity MSCI Communication Ser7.481.010.760.550.250.46
FCOR20200522ETFFidelity Corporate Bond ETF21.397.284.645.692.631.59
FCPI20200522ETFFidelity Stocks for Inflation E51.539.778.648.641.131.13
FCPT20200522AFour Corners Property Trust, In25.753.230.200.673.032.56
FCTR20200522ETFFirst Trust Lunt U.S. Factor Ro28.037.527.197.700.32-0.18
FCVT20200522ETFFirst Trust SSI Strategic Conve37.268.925.705.763.233.16
FCX20200522AFreeport-McMoran Inc.11.454.680.761.423.923.26
FDBC20200522AFidelity D & D Bancorp, Inc. Co269.73101.49100.75100.750.750.75
FDD20200522ETFFirst Trust STOXX European Sele18.664.484.664.66-0.18-0.18
FDEF20200522AFirst Defiance Financial Corp42.1038.098.0665.8030.04-27.71
FDEM20200522ETFFidelity Targeted Emerging Mark31.4622.3712.2012.2210.1810.15
FDEV20200522ETFFidelity Targeted International53.8013.0112.8212.820.190.19
FDHY20200522ETFFidelity High Yield Factor ETF52.0140.1538.2638.221.891.93
FDIS20200522ETFFidelity MSCI Consumer Discreti7.193.712.932.370.781.34
FDIV20200522ETFFirst Trust Strategic Income ET31.469.639.639.630.000.00
FDL20200522ETFFirst Trust Morningstar Dividen4.491.460.05-0.041.411.50
FDLO20200522ETFFidelity Low Volatility Factor12.646.440.411.816.034.63
FDM20200522ETFFirst Trust Dow Jones Select Mi19.106.567.486.96-0.93-0.40
FDMO20200522ETFFidelity Momentum Factor ETF17.019.346.007.193.342.15
FDN20200522ETFFirst Trust Dow Jones Internet3.121.530.54-0.260.991.79
FDNI20200522ETFFirst Trust Dow Jones Internati86.7715.3219.3719.50-4.05-4.18
FDP20200522AFresh Del Monte Produce Inc.26.585.111.531.843.583.27
FDRR20200522ETFFidelity Dividend ETF for Risin24.912.913.333.49-0.42-0.58
FDS20200522AFactset Research Systems20.833.971.851.872.112.09
FDT20200522ETFFirst Trust Developed Markets e29.395.875.305.770.580.11
FDTS20200522ETFFirst Trust Developed Markets e103.9916.95-76.68-76.6893.6393.63
FDUS20200522AFidus Investment Corp.48.9911.646.675.974.975.67
FDVV20200522ETFFidelity High Dividend ETF14.702.952.092.390.870.56
FDX20200522AFedEx Corporation6.391.760.720.781.050.99
FE20200522AFirstEnergy Corp.2.841.020.150.360.870.66
FEIM20200522AFrequency Electronics, Inc.315.5759.4621.2722.8538.1936.61
FELE20200522AFranklin Electric Co Inc27.045.050.861.324.193.73
FEM20200522ETFFirst Trust Emerging Markets Al14.803.652.982.880.670.78
FEMB20200522ETFFirst Trust Emerging Markets Lo37.4216.0410.859.625.196.42
FEMS20200522ETFFirst Trust Emerging Markets Sm30.108.788.528.240.260.54
FENC20200522AFennec Pharmaceuticals Inc. Com160.2132.7314.3915.7518.3416.98
FENY20200522ETFFidelity MSCI Energy Index ETF10.065.334.032.911.302.43
FEP20200522ETFFirst Trust Europe AlphaDEX Fun20.714.684.244.290.440.39
FET20200522AFORUM ENERGY TECHNOLOGIES, INC.33.0425.2717.1418.258.157.02
FEUL20200522ETNCredit Suisse FI Enhanced Europ38.8818.1618.1618.160.000.00
FEUZ20200522ETFFirst Trust Eurozone AlphaDEX103.9527.7029.9027.70-2.200.00
FEX20200522ETFFirst Trust Large Cap Core Alph5.941.691.151.430.530.25
FEYE20200522AFireEye, Inc.8.974.181.971.832.212.35
FEZ20200522ETFSPDR EURO STOXX 50 ETF3.221.340.150.211.191.13
FF20200522AFuture Fuel Corporation25.305.622.842.582.783.05
FFBC20200522AFirst Financial Bancorp23.677.112.191.764.925.35
FFBW20200522AFFBW, Inc. Common Stock59.859.494.091.865.407.63
FFEB20200522ETFFT Cboe Vest U.S. Equity Buffer81.276.085.695.880.390.20
FFEU20200522ETNBarclays ETN+ FI Enhanced Europ166.2181.2881.3180.85-0.030.43
FFG20200522AFBL Financial Group110.5326.6815.7416.2810.9410.40
FFHG20200522ETFFormula Folios Hedged Growth ET71.828.635.426.863.211.77
FFHL20200522AFuwei Films (Holdings) Co., Ltd771.7173.4395.7265.67-22.297.76
FFIC20200522AFlushing Financial Corp64.9915.776.328.649.457.13
FFIN20200522AFirst Financial Bankshares Inc13.276.074.394.341.681.74
FFIU20200522ETFUVA Unconstrained Medium-Term F52.39
FFIV20200522AF5 Networks Inc8.721.671.100.690.570.99
FFNW20200522AFirst Financial Northwest, Inc329.5478.5481.8881.09-3.34-2.55
FFR20200522ETFFirst Trust FTSE EPRA/NAREIT Gl67.477.697.167.160.530.53
FFSG20200522ETFFormulaFolios Smart Growth ETF77.1413.9212.0011.511.922.41
FFTG20200522ETFFormulaFolios Tactical Growth E51.4523.5521.5822.001.971.55
FFTI20200522ETFFormulaFolios Tactical Income E37.607.857.888.10-0.03-0.25
FFTY20200522ETFInnovator IBD 50 ETF9.302.731.992.050.740.68
FFWM20200522AFirst Foundation Inc.41.9621.54-4.75-4.1726.2925.71
FG20200522AFGL Holdings Ordinary Shares9.493.822.372.531.451.30
FGBI20200522AFIRST GUARANTY BANCSHARES INC298.6862.3934.6234.7627.7727.63
FGD20200522ETFFirst Trust Dow Jones Global Se20.774.650.641.894.012.76
FGEN20200522AFibroGen, Inc19.557.202.943.314.263.89
FGM20200522ETFFirst Trust Germany AlphaDEX Fu195.9957.8357.8357.830.000.00
FHB20200522AFirst Hawaiian, Inc. Common Sto11.434.381.171.053.213.33
FHI20200522AFederated Hermes, Inc.17.573.431.341.532.101.90
FHK20200522ETFFirst Trust Hong Kong AlphaDEX240.8859.7451.5351.538.228.22
FHLC20200522ETFFidelity MSCI Health Care Index7.473.01-0.642.623.660.39
FHN20200522AFirst Horizon National Corporat11.684.331.131.403.202.93
FI20200522AFRANKS INTERNATIONAL N.V.56.2216.886.737.6210.159.25
FIBK20200522AFirst Interstate BancSystem, In28.515.822.892.952.932.87
FIBR20200522ETFiShares Edge U.S. Fixed Income53.3113.8713.8713.870.000.00
FICO20200522AFair Isaac Corporation22.904.931.872.023.062.91
FID20200522ETFFirst Trust Exchange-Traded Fun42.310.000.000.000.000.00
FIDI20200522ETFFidelity International High Div55.4361.4660.9560.950.500.50
FIDU20200522ETFFidelity MSCI Industrials Index7.282.321.332.000.990.32
FIEE20200522ETNFI Enhanced Europe 50 ETN193.4084.1984.1984.010.000.18
FIHD20200522ETNUBS AG FI Enhanced Global High138.8124.3532.0531.19-7.70-6.84
FILL20200522ETFiShares MSCI Global Energy Prod97.0223.0821.7422.241.340.83
FINX20200522ETFGlobal X Funds Global X FinTech28.526.875.465.441.411.43
FIS20200522AFidelity National Information S4.521.410.080.291.331.12
FISI20200522AFinancial Institutions Inc99.4425.7117.4618.008.257.71
FISR20200522ETFSPDR SSGA Fixed Income Sector R15.015.064.264.270.800.78
FISV20200522AFiserv Inc4.161.690.540.601.151.09
FIT20200522AFitbit, Inc. Class A common sto15.474.543.884.030.660.51
FITB20200522AFifth Third Bancorp5.832.490.700.331.792.17
FITE20200522ETFSPDR S&P Kensho Future Security19.089.817.707.742.112.07
FIVA20200522ETFFidelity International Value Fa95.5537.5132.6032.604.914.91
FIVE20200522AFive Below, Inc. Common Stock14.832.620.490.882.131.74
FIVG20200522ETFDefiance Next Gen Connectivity8.312.891.211.291.681.61
FIVN20200522AFIVE9, INC.12.094.453.773.620.680.83
FIW20200522ETFFirst Trust Water ETF12.732.7110.848.47-8.13-5.76
FIX20200522AComfort Systems USA, Inc.30.435.722.432.893.292.83
FIXD20200522ETFFirst Trust TCW Opportunistic F4.811.170.910.910.260.26
FIXX20200522AHomology Medicines, Inc. Common50.1612.294.135.098.167.20
FIYY20200522ETNBarclays ETN+ FI Enhanced Globa172.4051.9429.5635.7022.3816.24
FIZZ20200522ANational Beverage Corp.26.158.194.974.403.233.79
FJNK20200522ETFPacific Global Focused High Yie17.10
FJP20200522ETFFirst Trust Japan AlphaDEX Fund74.8412.7812.7812.780.000.00
FKO20200522ETFFirst Trust South Korea AlphaDE79.3754.8662.7249.62-7.865.24
FKU20200522ETFFirst Trust United Kingdom Alph54.1313.7221.6020.93-7.89-7.22
FL20200522AFoot Locker, Inc.8.553.090.461.882.631.21
FLAU20200522ETFFranklin FTSE Australia ETF125.3246.0046.0046.000.000.00
FLAX20200522ETFFranklin FTSE Asia ex Japan ETF68.1327.3726.0826.081.291.29
FLBL20200522ETFFranklin Liberty Senior Loan ET70.9125.8025.8025.800.000.00
FLBR20200522ETFFranklin FTSE Brazil ETF49.0315.5816.7217.95-1.13-2.36
FLCA20200522ETFFranklin FTSE Canada ETF747.7644.6544.4844.480.170.17
FLCB20200522ETFFranklin Liberty U.S. Core Bond50.7814.6013.4113.411.201.20
FLCH20200522ETFFranklin FTSE China ETF23.398.497.597.570.910.92
FLCO20200522ETFFranklin Liberty Investment Gra51.786.4112.066.41-5.650.00
FLDM20200522AFluidigm Corporation23.717.720.220.507.487.21
FLDR20200522ETFFidelity Low Duration Bond Fact11.6712.632.4612.4510.160.18
FLEE20200522ETFFranklin FTSE Europe ETF11.142.990.851.572.141.43
FLEH20200522ETFFranklin FTSE Europe Hedged ETF37.98
FLEU20200522ETNBarclays ETN+ FI Enhanced Europ113.1913.4413.4413.440.000.00
FLEX20200522AFlex Ltd. Ordinary Shares11.264.150.811.263.352.89
FLFR20200522ETFFranklin FTSE France ETF12.594.064.064.060.000.00
FLGB20200522ETFFranklin FTSE United Kingdom ET27.337.967.637.800.340.17
FLGE20200522ETNCredit Suisse FI Large Cap Grow49.2723.0118.5121.774.411.24
FLGR20200522ETFFranklin FTSE Germany ETF14.625.865.315.310.550.55
FLGT20200522AFulgent Genetics, Inc. Common S63.1215.799.4112.336.383.46
FLHK20200522ETFFranklin FTSE Hong Kong ETF28.0110.2011.0011.17-0.80-0.97
FLHY20200522ETFFranklin Liberty High Yield Cor61.1920.5819.7020.340.880.24
FLIA20200522ETFFranklin Liberty International89.1230.9830.7630.760.220.22
FLIC20200522AFirst of Long Island Corp/The55.8613.43-0.790.1514.2213.28
FLIN20200522ETFFranklin FTSE India ETF28.159.050.553.848.505.21
FLIR20200522AFlir Systems Inc7.322.041.311.470.730.58
FLIY20200522ETFFranklin FTSE Italy ETF14.135.734.854.850.880.88
FLJH20200522ETFFranklin FTSE Japan Hedged ETF61.06
FLJP20200522ETFFranklin FTSE Japan ETF18.667.130.266.156.880.98
FLKR20200522ETFFranklin FTSE South Korea ETF51.6314.0718.9414.26-4.87-0.20
FLL20200522AFull House Resorts, Inc.70.5434.0425.0922.848.9511.33
FLLA20200522ETFFranklin FTSE Latin America63.5937.22-0.8237.2238.040.00
FLLV20200522ETFFranklin Liberty U.S. Low Volat13.603.062.932.830.130.22
FLMB20200522ETFFranklin Liberty Municipal Bond76.5718.4218.4218.420.000.00
FLMI20200522ETFFranklin Liberty Intermediate M77.259.23105.18105.18-95.96-95.96
FLMN20200522AFalcon Minerals Corporation Cla105.3528.4423.8329.664.61-1.22
FLMX20200522ETFFranklin FTSE Mexico ETF38.3454.5754.5754.570.000.00
FLN20200522ETFFirst Trust Latin America Alpha157.7924.7724.5924.490.180.27
FLNG20200522AFLEX LNG Ltd. Ordinary Shares259.8355.3413.226.9242.1248.43
FLNT20200522AFluent, Inc. Common Stock161.2637.4132.4534.264.973.15
FLO20200522AFlowers Foods, Inc.5.002.030.830.751.201.28
FLOT20200522ETFiShares Floating Rate Bond ETF2.100.440.450.45-0.01-0.01
FLOW20200522ASPX FLOW, Inc.29.885.64-0.57-0.776.216.41
FLQD20200522ETFFranklin LibertyQ Global Divide43.2316.4318.0718.07-1.64-1.64
FLQE20200522ETFFranklin LibertyQ Emerging Mark34.694.063.783.780.280.28
FLQG20200522ETFFranklin LibertyQ Global Equity78.5432.4732.4732.470.000.00
FLQH20200522ETFFranklin LibertyQ International49.7617.6917.6917.690.000.00
FLQL20200522ETFFranklin LibertyQ U.S. Equity E15.515.448.048.04-2.60-2.60
FLQM20200522ETFFranklin LibertyQ U.S. Mid Cap23.4310.824.934.935.895.89
FLQS20200522ETFFranklin LibertyQ U.S. Small Ca43.4918.3118.0417.910.270.40
FLR20200522AFluor Corporation11.504.410.841.153.573.26
FLRN20200522ETFSPDR Bloomberg Barclays Investm5.321.000.680.750.320.25
FLRT20200522ETFPacific Global Senior Loan ETF59.0326.1726.1726.170.000.00
FLRU20200522ETFFranklin FTSE Russia ETF58.7510.869.557.151.313.71
FLS20200522AFlowserve Corporation8.163.130.841.572.291.56
FLSA20200522ETFFranklin FTSE Saudi Arabia ETF98.9736.6534.7236.651.930.00
FLSP20200522ETFFranklin Liberty Systematic Sty46.2713.9811.6112.962.381.02
FLSW20200522ETFFranklin FTSE Switzerland ETF54.6717.2716.2016.201.081.08
FLT20200522AFleetCor Technologies, Inc.15.454.300.701.663.602.64
FLTB20200522ETFFidelity Limited Term Bond ETF18.3368.101.521.6266.5766.48
FLTR20200522ETFVanEck Vectors Investment Grade8.852.140.991.501.150.64
FLTW20200522ETFFranklin FTSE Taiwan ETF76.9812.5416.2912.54-3.760.00
FLWS20200522A1-800-FLOWERS.COM Inc22.536.090.482.995.613.09
FLXN20200522AFlexion Therapeutics, Inc.18.044.680.651.584.033.10
FLXS20200522AFlexsteel Industries105.0821.3913.7014.217.687.18
FLYT20200522ETFDirexion Flight to Safety Strat15.402.362.382.37-0.02-0.01
FLZA20200522ETFFranklin FTSE South Africa33.957.726.376.371.351.35
FM20200522ETFiShares MSCI Frontier 100 Fund42.3212.779.6610.653.102.12
FMAO20200522AFarmers & Merchants Bancorp, In271.2068.5646.9846.9621.5921.60
FMAT20200522ETFFidelity MSCI Materials Index E9.015.99-2.960.178.955.82
FMB20200522ETFFirst Trust Managed Municipal E10.091.961.821.870.140.10
FMBH20200522AFirst Mid Bancshares, Inc. Comm153.3720.0036.6734.33-16.67-14.33
FMBI20200522AFirst Midwest Bancorp Inc/IL19.826.939.8410.22-2.92-3.29
FMC20200522AFMC Corporation10.602.021.160.880.861.14
FMCI20200522AForum Merger II Corporation Cla26.797.915.546.092.371.82
FMF20200522ETFFirst Trust Managed Futures Str81.9516.8916.3816.720.510.17
FMHI20200522ETFFirst Trust Municipal High Inco32.129.839.089.250.750.58
FMK20200522ETFFirst Trust Mega Cap AlphaDEX F26.184.831.101.473.733.36
FMNB20200522AFarmers National Banc Corp49.8013.294.955.128.348.17
FN20200522AFabrinet23.525.162.452.622.712.53
FNB20200522AF.N.B. Corp14.584.261.171.533.092.73
FNCB20200522AFNCB Bancorp Inc. Common Stock516.37150.94106.24118.5044.7032.44
FNCL20200522ETFFidelity MSCI Financials Index8.692.802.192.420.610.39
FND20200522AFloor & Decor Holdings, Inc.9.481.78-0.130.471.921.31
FNDA20200522ETFSchwab Fundamental U.S. Small C12.094.401.581.632.822.77
FNDB20200522ETFSchwab Fundamental U.S. Broad M14.952.980.471.362.511.62
FNDC20200522ETFSchwab Fundamental Internationa14.163.161.682.091.481.07
FNDE20200522ETFSchwab Fundamental Emerging Mar5.091.360.811.700.55-0.34
FNDF20200522ETFSchwab Fundamental Internationa11.303.001.081.321.921.68
FNDX20200522ETFSchwab Fundamental U.S. Large C4.892.030.870.951.161.08
FNF20200522AFidelity National Financial, In5.822.390.561.231.831.16
FNGD20200522ETNMicroSectors FANG+ Index -3X In31.0412.584.685.677.906.91
FNGO20200522ETNMicroSectors FANG+ Index 2X Lev13.294.221.492.332.731.90
FNGS20200522ETNMicroSectors FANG+ ETNs due Jan13.863.273.423.29-0.15-0.01
FNGU20200522ETNMicroSectors FANG+ Index 3X Lev13.924.643.933.850.710.79
FNGZ20200522ETNMicroSectors FANG+ Index -2X In21.433.07-5.90-8.918.9711.97
FNHC20200522AFedNat Holding Company Common S41.8119.331.381.4017.9517.93
FNI20200522ETFFirst Trust Chindia ETF12.934.354.894.65-0.54-0.30
FNJN20200522AFinjan Holdings, Inc.139.4655.3847.5147.907.887.49
FNK20200522ETFFirst Trust Mid Cap Value Alpha15.357.744.366.363.381.38
FNKO20200522AFunko, Inc. Class A Common Stoc37.3410.504.164.416.346.10
FNLC20200522AFirst Bancorp, Inc. (ME)173.2023.2723.3923.23-0.110.04
FNOV20200522ETFFT Cboe Vest U.S. Equity Buffer80.3922.2522.4722.47-0.22-0.22
FNV20200522AFranco-Nevada Corporation7.552.410.931.061.481.35
FNWB20200522AFirst Northwest Bancorp Common372.69123.1248.2862.6674.8460.46
FNX20200522ETFFirst Trust Mid Cap Core AlphaD15.444.163.963.930.200.23
FNY20200522ETFFirst Trust Mid Cap Growth Alph15.153.792.302.411.491.39
FOCS20200522AFocus Financial Partners Inc. C56.8514.385.395.978.998.41
FOE20200522AFerro Corporation18.793.850.220.613.623.24
FOLD20200522AAmicus Therapeutics, Inc9.435.340.861.044.484.30
FONR20200522AFonar Corporation87.5819.387.9310.1511.469.23
FOR20200522AForestar Group Inc.56.6910.972.994.107.986.88
FORD20200522AForward Industries Inc-N Y183.4459.3439.3241.7020.0217.64
FORK20200522AFuling Global Inc226.82147.19140.32143.016.874.18
FORM20200522AFormFactor Inc.16.609.140.900.188.248.96
FORR20200522AForrester Research Inc164.4454.1548.5949.084.964.68
FOSL20200522AFossil Group, Inc.37.4412.923.384.769.558.17
FOVL20200522ETFiShares Focused Value Factor ET20.741.691.691.690.000.00
FOX20200522AFox Corporation Class B Common4.361.37-0.32-0.381.691.76
FOXA20200522AFox Corporation Class A Common4.202.341.141.331.201.01
FOXF20200522AFox Factory Holding Corp. Commo31.365.351.831.803.523.55
FPA20200522ETFFirst Trust Asia Pacific ex-Jap200.8623.0223.0223.020.000.00
FPAC20200522AFar Point Acquisition Corporati19.794.134.474.47-0.34-0.34
FPAY20200522AFlexShopper, Inc. Common Stock90.1626.5723.8423.832.742.75
FPE20200522ETFFirst Trust Preferred Securitie6.123.694.053.05-0.360.65
FPEI20200522ETFFirst Trust Institutional Prefe42.0010.7110.2510.200.460.51
FPH20200522AFive Point Holdings, LLC Class62.9713.275.505.247.778.04
FPI20200522AFarmland Partners Inc.36.857.733.503.204.224.52
FPRX20200522AFive Prime Therapeutics, Inc.57.3116.064.025.9212.0410.14
FPX20200522ETFFirst Trust US Equity Opportuni7.172.381.781.850.600.53
FPXE20200522ETFFirst Trust IPOX Europe Equity20.47
FPXI20200522ETFFirst Trust Exchange-Traded Fun98.2622.9626.8126.00-3.84-3.04
FQAL20200522ETFFidelity Quality Factor ETF16.892.452.022.320.430.13
FR20200522AFirst Industrial Realty Trust,9.502.171.031.311.140.86
FRAF20200522AFranklin Financial Services Cor350.39145.53126.03132.6219.5012.92
FRAK20200522ETFVanEck Vectors Unconventional O139.6527.1738.1127.88-10.94-0.71
FRAN20200522AFrancesca''s Holdings Corporati125.2754.3829.6428.6324.7425.75
FRBA20200522AFirst Bank190.2645.2519.7519.7825.4925.46
FRBK20200522ARepublic First Bancorp Inc65.6326.4819.9420.136.546.35
FRC20200522AFirst Republic Bank8.904.260.830.813.443.45
FRD20200522AFriedman Industries, Inc352.5960.5620.7438.9539.8221.61
FRDM20200522ETFFreedom 100 Emerging Markets ET28.966.496.496.490.000.00
FREL20200522ETFFidelity MSCI Real Estate Index5.481.691.131.240.570.46
FREQ20200522AFrequency Therapeutics, Inc. Co97.3612.566.458.196.124.38
FRG20200522AFranchise Group, Inc.122.8721.9620.6921.121.270.84
FRGI20200522AFiesta Restaurant Group, Inc.55.5116.9410.0811.036.855.90
FRHC20200522AFreedom Holding Corp.21.377.505.545.661.951.83
FRI20200522ETFFirst Trust S&P REIT Index Fund22.257.777.487.420.290.35
FRLG20200522ETNLarge Cap Growth Index-Linked E69.3021.3015.5320.905.770.40
FRME20200522AFirst Merchants Corp45.077.052.842.964.214.09
FRO20200522AFrontline Ltd.12.793.71-0.981.284.682.43
FRPH20200522AFRP Holdings, Inc.123.1027.0118.9019.828.117.19
FRPT20200522AFreshpet, Inc.26.935.542.002.293.543.24
FRT20200522AFederal Realty Investment Trust15.262.771.011.111.761.66
FRTA20200522AForterra, Inc58.5640.2835.5135.484.774.80
FSB20200522AFranklin Financial Network, Inc59.0539.5139.8838.36-0.371.14
FSBW20200522AFS Bancorp, Inc. Common Stock143.8350.8832.6335.9018.2614.98
FSCT20200522AForeScout Technologies, Inc. Co9.414.683.083.031.611.65
FSEA20200522AFirst Seacoast Bancorp Common S618.02219.83217.59217.592.232.23
FSFG20200522AFirst Savings Financial Group,551.2582.9682.9682.960.000.00
FSI20200522AFlexible Solutions Internationa490.99133.25123.45128.159.805.10
FSK20200522AFS KKR Capital Corp. Common Sto29.7911.353.743.787.617.56
FSLR20200522AFirst Solar, Inc.10.213.290.550.962.742.33
FSLY20200522AFastly, Inc.14.235.832.073.363.762.47
FSM20200522AFORTUNA Silver Mines Inc.23.3910.163.243.306.906.87
FSMB20200522ETFFirst Trust Short Duration Mana43.9510.6511.0211.02-0.38-0.38
FSMD20200522ETFFidelity Small-Mid Factor ETF78.5918.1818.1818.180.000.00
FSP20200522AFranklin Street Properties Corp33.2311.197.148.644.042.55
FSRV20200522AFinServ Acquisition Corp. Class133.3657.6158.9058.90-1.29-1.29
FSS20200522AFederal Signal Corp.25.344.43-0.060.334.494.11
FSTA20200522ETFFidelity MSCI Consumer Staples4.542.760.002.352.760.41
FSTR20200522AFoster (Lb) Co116.9827.8010.2812.2217.5115.58
FSV20200522AFirstService Corporation Common41.4411.936.467.915.464.02
FSZ20200522ETFFirst Trust Switzerland AlphaDE35.9020.2920.0020.000.300.30
FTA20200522ETFFirst Trust Large Cap Value Alp6.311.800.570.751.231.06
FTAC20200522AFinTech Acquisition Corp. III C44.299.044.584.584.464.46
FTAG20200522ETFFirst Trust Exchange-Traded Fun119.1136.7536.7536.750.000.00
FTAI20200522AFortress Transportation and Inf39.668.898.874.090.034.81
FTC20200522ETFFirst Trust Large Cap Growth Al7.332.011.981.630.030.38
FTCH20200522AFarfetch Limited Class A Ordina10.123.321.481.861.841.47
FTCS20200522ETFFirst Trust Capital Strength ET3.811.200.890.900.310.30
FTDR20200522Afrontdoor, inc. Common Stock31.7611.392.683.098.718.30
FTEC20200522ETFFidelity MSCI Information Techn3.542.060.441.971.630.09
FTEK20200522AFuel Tech, Inc.108.0135.7626.0927.659.668.11
FTFT20200522AFuture FinTech Group Inc.258.6977.7164.5566.0613.1611.65
FTGC20200522ETFFirst Trust Global Tactical Com73.5825.1625.0525.010.110.15
FTHI20200522ETFFirst Trust Exchange-Traded Fun59.7622.4822.9422.99-0.46-0.51
FTI20200522ATechnipFMC plc Ordinary Share14.154.952.051.802.903.14
FTK20200522AFlotek Industries, Inc.62.1018.9014.8714.654.034.25
FTLB20200522ETFFirst Trust Exchange-Traded Fun30.632.462.452.450.020.02
FTLS20200522ETFFirst Trust Long/Short Equity E15.223.223.213.220.010.00
FTNT20200522AFortinet, Inc.9.302.460.631.331.831.13
FTRI20200522ETFFirst Trust Exchange-Traded Fun105.2725.7525.7525.750.000.00
FTS20200522AFortis Inc. Common Shares5.091.86-0.100.291.951.57
FTSD20200522ETFFranklin Liberty Short Duration10.944.342.841.281.503.07
FTSI20200522AFTS International, Inc. Common104.1240.6819.8227.6920.8613.00
FTSL20200522ETFFirst Trust Senior Loan Fund ET9.762.231.391.720.840.51
FTSM20200522ETFFirst Trust Enhanced Short Matu2.240.790.570.570.210.21
FTV20200522AFortive Corporation6.741.780.780.751.011.03
FTXD20200522ETFFirst Trust Nasdaq Retail ETF79.8126.9724.7524.752.222.22
FTXG20200522ETFFirst Trust Nasdaq Food & Bever103.2436.4334.8235.531.610.90
FTXH20200522ETFFirst Trust Nasdaq Pharmaceutic40.6352.8652.8452.880.02-0.03
FTXL20200522ETFFirst Trust Nasdaq Semiconducto54.8411.9311.0310.990.900.95
FTXN20200522ETFFirst Trust Nasdaq Oil & Gas ET69.9621.4316.1820.855.250.58
FTXO20200522ETFFirst Trust Nasdaq Bank ETF10.127.345.356.291.991.05
FTXR20200522ETFFirst Trust Nasdaq Transportati22.744.45-2.36-2.806.827.25
FUD20200522ETNE-TRACS UBS Bloomberg CMCI Food210.5657.9149.3249.328.598.59
FUL20200522AH.B. Fuller Company21.583.861.172.162.691.70
FULC20200522AFulcrum Therapeutics, Inc. Comm342.2864.3941.8246.9922.5717.40
FULT20200522AFulton Financial Corp10.883.621.132.102.491.52
FUMB20200522ETFFirst Trust Ultra Short Duratio37.412.262.262.260.000.00
FUN20200522ACedar Fair, L.P.25.044.941.451.883.493.06
FUNC20200522AFirst United Corp290.6453.4245.3545.198.078.23
FUND20200522ASprott Focus Trust, Inc.64.776.766.536.530.230.23
FUSB20200522AFirst US Bancshares, Inc. Commo478.08161.25161.25161.250.000.00
FUT20200522ETFProShares Managed Futures Strat32.0416.9915.1515.761.841.23
FUTY20200522ETFFidelity MSCI Utilities Index E5.001.130.770.850.370.28
FUV20200522AArcimoto, Inc. Common Stock108.5828.7415.2416.4513.5012.29
FV20200522ETFFirst Trust Dorsey Wright Focus10.844.013.212.940.801.06
FVAL20200522ETFFidelity Value Factor ETF28.303.422.822.760.610.66
FVC20200522ETFFirst Trust Dorsey Wright Dynam23.643.082.112.140.970.94
FVCB20200522AFVCBankcorp, Inc. Common Stock509.8591.7773.0174.5518.7617.22
FVD20200522ETFFirst Trust Value Line Dividend3.471.110.740.720.380.39
FVE20200522AFive Star Senior Living Inc. Co123.2227.2114.2313.9712.9813.24
FVL20200522ETFFirst TrustValue Line 100 Excha26.5431.5531.5531.550.000.00
FVRR20200522AFiverr International Ltd.39.0010.465.215.625.254.84
FWDB20200522ETFAdvisorShares FolioBeyond Smart113.0514.1610.6310.633.533.53
FWONA20200522ALiberty Media Corporation Serie30.545.23-0.120.865.344.37
FWONK20200522ALiberty Media Corporation Serie14.384.881.871.983.012.90
FWRD20200522AForward Air Corp35.155.771.301.894.463.87
FXD20200522ETFFirst Trust Consumer Discretion9.492.681.591.921.100.76
FXG20200522ETFFirst Trust Consumer Staples Al6.204.814.234.510.580.31
FXH20200522ETFFirst Trust Health Care AlphaDE7.962.422.472.60-0.01-0.15
FXI20200522ETFiShares China Large-Cap ETF2.671.410.700.760.710.65
FXL20200522ETFFirst Trust Technology AlphaDEX4.891.911.191.260.720.65
FXN20200522ETFFirst Trust Energy AlphaDEX Fun17.132.941.671.771.271.16
FXNC20200522AFIRST NATL CORP STRASBURG VA701.37161.97172.30172.30-10.33-10.33
FXO20200522ETFFirst Trust Financials AlphaDEX9.632.992.842.650.150.35
FXP20200522ETFProShares UltraShort FTSE China6.221.931.010.970.920.96
FXR20200522ETFFirst Trust Industrials/Produce8.603.573.102.980.470.59
FXU20200522ETFFirst Trust Utilities AlphaDEX5.102.051.821.710.230.34
FXZ20200522ETFFirst Trust Materials AlphaDEX8.974.37-1.09-0.815.465.19
FYC20200522ETFFirst Trust Small Cap Growth Al20.174.193.503.800.690.39
FYLD20200522ETFCambria Foreign Shareholder Yie89.9725.2225.2225.220.000.00
FYT20200522ETFFirst Trust Small Cap Value Alp26.883.353.443.26-0.100.09
FYX20200522ETFFirst Trust Small Cap Core Alph19.083.482.993.330.490.16
G20200522AGENPACT LIMITED7.351.411.460.49-0.050.92
GAA20200522ETFCambria Global Asset Allocation38.6623.891.501.5022.3822.38
GABC20200522AGerman American Bancorp, Inc.59.2012.1710.8410.411.331.76
GAIA20200522AGaia, Inc. Class A Common Stock64.1616.745.905.1910.8411.56
GAIN20200522AGladstone Investment Corporatio29.589.454.173.595.285.87
GAL20200522ETFSPDR SSgA Global Allocation ETF24.418.388.538.42-0.16-0.04
GALT20200522AGalectin Therapeutics Inc.63.4215.11-1.300.7316.4114.38
GAMR20200522ETFETFMG Video Game Tech ETF32.0211.235.346.535.904.70
GARS20200522AGarrison Capital Inc.68.2016.7810.9611.705.825.08
GASS20200522AStealthGas, Inc.215.3972.0261.3963.4310.638.59
GATX20200522AGATX Corporation21.453.430.721.082.712.36
GAZ20200522ETNiPath Series B Bloomberg Natura69.0417.7811.2018.436.58-0.66
GBCI20200522AGlacier Bancorp Inc20.2710.115.355.504.764.61
GBDC20200522AGolub Capital BDC, Inc.13.994.851.000.093.854.76
GBDV20200522ETFGlobal Beta Smart Income ETF66.0322.0522.0522.050.000.00
GBF20200522ETFiShares Government/Credit Bond32.247.657.667.650.000.00
GBIL20200522ETFGoldman Sachs Access Treasury 01.070.360.350.350.020.02
GBL20200522AGAMCO Investors, Inc.456.4147.7834.4934.5013.2913.28
GBLI20200522AGlobal Indemnity Limited Ordina255.1844.8338.1440.726.704.11
GBR20200522ANew Concept Energy Inc284.4167.4145.7845.8321.6321.58
GBT20200522AGlobal Blood Therapeutics, Inc.19.346.791.201.355.595.44
GBUG20200522ETNiPath Gold ETN54.3521.0821.0821.080.000.00
GBUY20200522ETFGoldman Sachs Motif New Age Con12.904.025.667.33-1.64-3.31
GBX20200522AThe Greenbrier Companies, Inc.25.417.58-4.481.5812.066.00
GCAP20200522AGain Capital Holdings, Inc.17.355.470.510.954.964.51
GCBC20200522AGreene County Bancorp Inc700.98181.69131.44131.4050.2550.29
GCE20200522ETNClaymore/Robb CEF GS Connect ET1645.20281.65281.65281.650.000.00
GCI20200522AGannett Co., Inc.72.9025.6712.0412.9913.6412.68
GCO20200522AGenesco Inc.61.439.588.636.870.962.72
GCOW20200522ETFPacer Global Cash Cows Dividend29.4628.153.803.8024.3524.35
GCP20200522AGCP Applied Technologies Inc.34.465.583.213.362.372.22
GD20200522AGeneral Dynamics Corporation5.971.600.290.251.311.36
GDAT20200522ETFGoldman Sachs Motif Data-Driven21.605.906.846.86-0.94-0.96
GDDY20200522AGoDaddy Inc9.662.520.590.831.931.69
GDEN20200522AGolden Entertainment, Inc. Comm57.1813.546.826.816.736.73
GDMA20200522ETFGadsden Dynamic Multi-Asset ETF198.0645.0145.0145.010.000.00
GDNA20200522ETFGoldman Sachs Motif Human Evolu22.717.806.887.560.930.24
GDOT20200522AGreen Dot Corporation25.634.190.920.633.273.56
GDP20200522AGoodrich Petroleum Corporation257.6935.3830.7131.854.673.53
GDVD20200522ETFPrincipal Active Global Dividen84.6130.8018.0818.0812.7212.72
GDX20200522ETFVanEck Vectors Gold Miners ETF2.801.971.131.120.840.85
GDXJ20200522ETFVanEck Vectors Junior Gold Mine2.481.240.570.500.670.75
GDYN20200522AGrid Dynamics Holdings, Inc. Cl266.3230.9026.1125.824.805.08
GE20200522AGeneral Electric Company15.747.254.444.862.812.39
GEC20200522AGreat Elm Capital Group, Inc.820.64245.89113.11200.83132.7845.07
GECC20200522AGreat Elm Capital. Corp. Common143.9342.5936.6236.425.976.17
GEF20200522AGreif, Inc.24.885.081.411.773.673.31
GEFB20200522AGreif, Inc. Class B191.2626.2816.1218.0410.168.24
GEL20200522AGenesis Energy, L.P.33.3012.697.858.594.844.11
GEM20200522ETFGoldman Sachs ActiveBeta Emergi8.022.411.801.760.610.65
GEN20200522AGenesis Healthcare, Inc.110.3156.9727.0235.3629.9521.63
GENC20200522AGencor Industries, Inc.89.6918.039.4713.338.554.69
GENY20200522ETFPrincipal Millennials Index ETF930.53265.04265.04265.040.000.00
GEO20200522AThe GEO Group, Inc.13.763.760.981.392.772.37
GEOS20200522AGeospace Technologies Corporati82.5019.248.649.9410.609.31
GERN20200522AGeron Corp59.6921.586.3511.7915.229.78
GES20200522AGuess?, Inc.20.756.262.052.474.223.79
GEVO20200522AGevo, Inc.248.6393.8578.1779.7215.6914.13
GFED20200522AGuaranty Federal Bancshares In948.28312.46253.80253.9958.6658.47
GFF20200522AGriffon Corp65.8810.784.424.506.366.27
GFIN20200522ETFGoldman Sachs Motif Finance Rei23.846.768.218.22-1.45-1.46
GFL20200522AGFL Environmental Inc. Subordin33.477.716.306.271.411.44
GFN20200522AGeneral Finance Corporation103.3826.1520.4019.975.756.17
GGG20200522AGraco Inc9.491.860.891.000.970.86
GH20200522AGuardant Health, Inc. Common St28.9310.779.059.131.721.63
GHIV20200522AGores Holdings IV, Inc. Class A395.7339.5739.5739.570.000.00
GHL20200522AGreenhill & Co., Inc.63.6613.993.385.7110.618.27
GHM20200522AGraham Corporation88.4423.278.688.8114.5814.46
GHSI20200522AGuardion Health Sciences, Inc.46.2422.6813.9816.798.695.88
GHYB20200522ETFGoldman Sachs Access High Yield18.536.244.192.722.053.53
GHYG20200522ETFiShares US & Intl High Yield Co20.634.863.773.351.091.51
GIB20200522ACGI Inc.7.381.71-0.31-0.452.022.16
GIFI20200522AGulf Island Fabrication Inc104.7028.7918.8021.219.997.58
GIGB20200522ETFGoldman Sachs Access Investment3.872.421.841.780.580.64
GIGE20200522ETFSoFi Gig Economy ETF59.2113.0313.0513.03-0.020.00
GIGM20200522AGigaMedia Ltd188.5759.6745.6047.0214.0712.65
GII20200522ETFSPDR S&P Global Infrastructure15.513.883.493.610.390.28
GIII20200522AG-Iii Apparel Group Ltd21.495.64-1.030.656.684.99
GIL20200522AGildan Activewear Inc.10.673.610.210.213.403.39
GILD20200522AGilead Sciences Inc2.151.070.700.200.380.87
GILT20200522AGilat Satellite Networks Ltd21.927.896.536.511.351.38
GIS20200522AGeneral Mills, Inc.2.930.950.360.240.590.71
GIX20200522AGigCapital2, Inc. Common Stock21.228.703.633.635.075.07
GKOS20200522AGlaukos Corporation30.926.632.021.964.604.66
GL20200522AGlobe Life Inc.10.991.990.770.681.221.31
GLAD20200522AGladstone Capital Corp40.5012.495.456.277.046.22
GLBS20200522AGlobus Maritime Limited158.9554.6848.9849.075.705.61
GLBY20200522ETFWisdomTree Yield Enhanced Globa35.29
GLBZ20200522AGlen Burnie Bancorp855.09233.69176.80176.8056.8956.89
GLDD20200522AGreat Lakes Dredge & Dock Corpo25.666.832.922.323.914.51
GLDI20200522ETFCredit Suisse X-Links Gold Shar29.538.329.128.75-0.80-0.43
GLEO20200522AGalileo Acquisition Corp.119.68
GLG20200522ATD Holdings, Inc. Common Stock129.8347.8642.6542.965.214.90
GLIBA20200522AGCI Liberty, Inc. Class A Commo14.092.751.031.171.721.58
GLIF20200522ETFAGFiQ Global Infrastructure ETF90.101.941.941.940.000.00
GLMD20200522AGalmed Pharmaceuticals Ltd.173.7076.6319.5643.6757.0732.96
GLNG20200522AGolar LNG Ltd24.5824.624.5117.1920.117.44
GLOB20200522AGLOBANT S.A.23.045.022.001.963.023.06
GLOG20200522AGASLOG LTD35.0211.213.210.838.0010.38
GLOP20200522AGASLOG PARTNERS LP42.4510.816.097.024.723.79
GLP20200522AGlobal Partners LP62.6919.629.9113.849.715.78
GLPI20200522AGaming and Leisure Properties,10.997.182.952.964.234.22
GLRE20200522AGreenlight Captial RE, LTD. Cla61.7814.516.778.917.745.60
GLT20200522AGlatfelter64.969.015.565.723.453.29
GLUU20200522AGlu Mobile Inc.10.965.861.271.914.603.96
GLW20200522ACorning Incorporated4.781.710.390.531.311.17
GLYC20200522AGlycoMimetics, Inc.55.5215.178.578.386.606.79
GM20200522AGeneral Motors Company3.992.241.201.151.041.09
GMAN20200522ETFGoldman Sachs Motif Manufacturi12.684.696.906.66-2.21-1.98
GMBL20200522AEsports Entertainment Group Inc150.1739.6025.2829.7514.329.85
GMDA20200522AGamida Cell Ltd. Ordinary Share52.5521.5523.3822.59-1.83-1.04
GME20200522AGameStop Corp. Class A24.669.291.261.978.037.32
GMED20200522AGLOBUS MEDICAL INC8.923.75-0.902.654.651.10
GMF20200522ETFSPDR S&P Emerging Asia Pacific18.697.304.975.912.331.39
GMHI20200522AGores Metropoulos, Inc. Class A145.3022.1622.1622.160.000.00
GMLP20200522AGolar LNG Partners LP102.3930.9622.5123.128.457.84
GMO20200522AGeneral Moly, Inc.214.3496.433.334.2793.1092.16
GMOM20200522ETFCambria Global Momentum ETF31.2964.5959.0064.595.590.00
GMRE20200522AGlobal Medical REIT Inc.35.319.444.534.834.914.61
GMS20200522AGMS Inc.42.387.131.371.595.765.54
GNAF20200522ETNMicroSectors FANG+ Index Invers11.363.131.572.011.551.12
GNC20200522AGNC Holdings, Inc.69.9536.3323.6529.1112.687.22
GNCA20200522AGenocea Biosciences, Inc.129.7536.5725.0926.4611.4710.11
GNE20200522AGENIE ENERGY LTD31.596.253.173.503.082.75
GNK20200522AGENCO SHIPPING & TRADING LTD51.5012.330.900.9111.4411.42
GNL20200522AGlobal Net Lease, Inc.18.044.830.110.814.724.01
GNLN20200522AGreenlane Holdings, Inc. Class140.1574.3856.4441.4617.9432.91
GNMA20200522ETFiShares GNMA Bond ETF6.251.060.940.940.110.11
GNMK20200522AGenMark Diagnostics, Inc16.084.740.742.034.002.70
GNOM20200522ETFGlobal X Genomics & Biotechnolo50.7510.849.009.671.841.17
GNPX20200522AGenprex, Inc. Common Stock56.9820.3410.0214.5010.335.84
GNR20200522ETFSPDR S&P Global Natural Resourc11.063.283.163.070.120.20
GNRC20200522AGENERAC HOLDINGS INC13.142.270.700.861.571.41
GNSS20200522AGenasys Inc. Common Stock65.3819.5412.9214.666.624.88
GNTX20200522AGentex Corp4.291.920.550.511.371.41
GNTY20200522AGuaranty Bancshares, Inc. Commo264.5931.8827.6729.234.212.65
GNUS20200522AGenius Brands International, In77.6129.5621.6422.057.917.51
GNW20200522AGenworth Financial, Inc.31.1110.694.444.466.256.23
GO20200522AGrocery Outlet Holding Corp. Co19.654.670.971.683.702.99
GOAT20200522ETFVanEck Vectors Morningstar Glob50.7824.6210.8124.6213.810.00
GOAU20200522ETFUS Global GO Gold and Precious57.9216.308.6311.327.674.98
GOEX20200522ETFGlobal X Gold Explorers ETF (NE88.0623.0322.9123.030.120.00
GOGL20200522AGolden Ocean Group Limited Comm31.1113.092.581.9810.5111.10
GOGO20200522AGogo Inc.47.7015.633.614.7612.0210.92
GOLD20200522ABarrick Gold Corp.3.833.801.562.652.251.16
GOLF20200522AAcushnet Holdings Corp.17.143.671.301.382.372.29
GOOD20200522AGladstone Commercial Corporatio28.0110.834.974.805.866.03
GOOG20200522AAlphabet Inc. Class C Capital S6.771.510.620.740.880.76
GOOGL20200522AAlphabet Inc. Class A Common St5.301.170.370.440.800.73
GOOS20200522ACanada Goose Holdings Inc.14.433.190.530.612.662.58
GORO20200522AGold Resource Corporation24.759.122.451.696.677.42
GOSS20200522AGossamer Bio, Inc. Common Stock38.185.79-3.25-3.099.048.88
GOVT20200522ETFiShares U.S. Treasury Bond ETF3.571.000.910.910.090.09
GPAQ20200522AGordon Pointe Acquisition Corp.2211.43
GPC20200522AGenuine Parts Company9.452.550.560.402.002.15
GPI20200522AGroup 1 Automotive, Inc.40.668.442.862.995.585.46
GPK20200522AGraphic Packaging Holding Compa7.752.440.580.671.861.77
GPL20200522AGreat Panther Mining Limited23.9013.539.268.944.264.58
GPMT20200522AGranite Point Mortgage Trust In41.1911.354.474.736.886.62
GPN20200522AGlobal Payments, Inc.7.532.110.800.731.311.38
GPOR20200522AGulfport Energy Corp.71.8526.3311.5213.3914.8112.93
GPRE20200522AGreen Plains, Inc.27.988.622.782.665.845.97
GPRK20200522AGEOPARK LIMITED46.5111.636.276.845.364.79
GPRO20200522AGoPro, Inc.24.1210.833.384.157.456.68
GPS20200522AThe Gap, Inc.12.416.734.254.342.482.39
GPX20200522AGP Strategies Corp.95.5324.5715.4115.849.158.73
GQRE20200522ETFFlexShares Global Quality Real17.296.105.505.770.600.32
GRA20200522AW.R. Grace & Co.19.502.300.500.901.801.41
GRAF20200522AGraf Industrial Corp. Common St108.7924.7824.7824.780.000.00
GRBK20200522AGreen Brick Partners, Inc51.3517.964.474.4113.4913.55
GRC20200522AThe Gorman-Rupp Company Common76.8917.9113.0613.244.854.66
GREK20200522ETFGlobal X MSCI Greece ETF50.0613.3910.7112.532.680.87
GRES20200522ETFIQ ARB Global Resources33.086.356.166.160.180.18
GRID20200522ETFFirst Trust NASDAQ Clean Edge S21.9812.7312.7812.86-0.04-0.13
GRIF20200522AGriffin Industrial Realty, Inc.263.16100.64100.64100.640.000.00
GRIL20200522AMuscle Maker, Inc Common Stock248.5569.7065.1165.044.594.66
GRIN20200522AGrindrod Shipping Holdings Ltd.166.9347.5043.5843.713.923.79
GRMN20200522AGarmin Ltd5.842.600.521.362.081.24
GRN20200522ETNiPath Series B Carbon Exchange-170.23
GRNB20200522ETFVanEck Vectors Green Bond ETF13.643.402.682.730.720.67
GRNQ20200522AGreenpro Capital Corp. Common S221.3297.3858.5472.6638.7524.73
GRNV20200522AGreenVision Acquisition Corp Co110.6148.1748.1748.170.000.00
GROW20200522AUS Global Investors Inc115.5038.7423.3031.1515.457.60
GRPN20200522AGroupon, Inc.Common Stock81.9429.1514.9116.2314.2412.92
GRTS20200522AGritstone Oncology, Inc.129.9214.858.028.226.836.63
GRTX20200522AGalera Therapeutics, Inc. Commo292.0276.9060.4867.4216.429.48
GRU20200522ETNAB Svensk Ekportkredit (Swedish180.9359.64-14.99-14.9974.6374.63
GRUB20200522AGRUBHUB INC.14.133.831.992.091.841.73
GRWG20200522AGROW GENERATION CORP61.5716.179.7310.746.445.43
GS20200522AGoldman Sachs Group Inc.3.500.890.110.140.780.75
GSAT20200522AGlobalstar, Inc.76.6921.8519.5021.682.350.16
GSB20200522AGlobalSCAPE, Inc.118.6921.8626.4522.75-4.59-0.89
GSBC20200522AGreat Southern Bancorp Inc99.4224.1918.2918.585.905.61
GSEU20200522ETFGoldman Sachs ActiveBeta Europe32.1720.4320.4320.430.000.00
GSEW20200522ETFGoldman Sachs Equal Weight U.S.19.175.054.904.680.150.37
GSHD20200522AGoosehead Insurance, Inc. Class51.079.166.777.622.771.92
GSIE20200522ETFGoldman Sachs ActiveBeta Intern7.111.661.631.510.030.15
GSIT20200522AGSI Technology57.6216.055.347.9710.718.08
GSJY20200522ETFGoldman Sachs ActiveBeta Japan51.4815.4315.4315.430.000.00
GSKY20200522AGreenSky, Inc. Class A Common S51.7612.037.088.564.953.47
GSL20200522AGlobal Ship Lease, Inc.121.4332.5224.5925.467.937.06
GSLC20200522ETFGoldman Sachs ActiveBeta U.S. L3.491.451.451.120.000.33
GSM20200522AFerroglobe PLC Ordinary Shares168.8452.9732.2332.6820.7420.29
GSMG20200522AGlory Star New Media Group Hold290.6580.7670.4768.3210.2912.44
GSP20200522ETNBarclays Bank PLC iPath Exchang134.7217.4516.5618.080.89-0.63
GSS20200522AGolden Star Resources Ltd.34.3413.821.781.6412.0312.18
GSSC20200522ETFGS ActiveBeta U.S. Small Cap Eq25.996.476.175.900.300.57
GSST20200522ETFGoldman Sachs Access Ultra Shor17.967.447.527.46-0.08-0.02
GSUM20200522AGridsum Holding Inc.274.6671.4335.7637.6035.6633.83
GSV20200522AGold Standard Ventures Corp.40.8431.2517.3917.9313.8613.37
GSY20200522ETFInvesco Ultra Short Duration ET2.241.321.181.390.14-0.07
GT20200522AGoodyear Tire & Rubber14.415.171.401.813.773.37
GTE20200522AGran Tierra Energy Inc.36.4517.6513.3914.744.292.94
GTEC20200522AGreenland Technologies Holding838.39272.74154.66154.66118.08118.08
GTES20200522AGates Industrial Corporation pl29.918.930.250.328.688.61
GTHX20200522AG1 Therapeutics, Inc. Common St30.459.751.112.938.636.82
GTIM20200522AGood Times Restaurants Inc.260.4195.5179.1179.7016.4115.82
GTIP20200522ETFGoldman Sachs Access Inflation11.222.912.812.810.100.10
GTLS20200522AChart Industries, Inc.37.4710.340.861.439.488.91
GTN20200522AGray Television, Inc.18.944.081.851.922.232.16
GTNA20200522AGray Television, Inc. Class A399.25120.33120.33120.330.000.00
GTO20200522ETFInvesco Total Return Bond ETF57.195.595.465.460.130.13
GTS20200522ATriple-S Management Corporation42.728.471.632.596.845.88
GTT20200522AGTT Communications, Inc.56.0711.585.525.816.055.77
GTX20200522AGarrett Motion Inc. Common Stoc40.7410.033.113.946.926.09
GTY20200522AGetty Realty Corp.43.227.734.425.333.312.40
GTYH20200522AGTY Technology Holdings, Inc. C329.3156.3842.2544.5214.1211.85
GUDB20200522ETFSage ESG Intermediate Credit ET143.9038.0129.4728.818.549.20
GULF20200522ETFWisdomTree Middle East Dividen425.25127.92119.81119.818.108.10
GUNR20200522ETFFlexShares Global Upstream Natu4.223.012.953.140.06-0.13
GURE20200522AGulf Resources, Inc. (NV) Commo123.17329.41333.56334.71-4.15-5.30
GURU20200522ETFGlobal X Guru Index ETF55.2015.2415.1015.100.130.14
GUSH20200522ETFDirexion Daily S&P Oil & Gas Ex9.132.63-0.240.822.861.81
GV20200522AGoldfield Corporation50.0915.406.396.459.018.96
GVA20200522AGranite Construction Inc.27.466.080.771.335.314.75
GVAL20200522ETFCambria Global Value ETF22.9310.398.899.601.500.79
GVI20200522ETFiShares Intermediate Government10.374.392.432.721.971.68
GVIP20200522ETFGoldman Sachs Hedge Industry VI16.173.183.053.040.130.13
GVP20200522AGSE Systems, Inc.426.7546.5846.6146.58-0.030.00
GWB20200522AGreat Western Bancorp, Inc.26.237.615.014.652.602.97
GWGH