To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200526A8.433.621.321.651.901.96
ETF_AvgVW ETF Avg20200526ETF2.547.957.257.350.630.62
ETN_AvgVW ETN Avg20200526ETN25.658.254.044.523.863.70
AAgilent Tech20200526A3.651.030.070.130.960.89
AAAlcoa Corpor20200526A11.417.651.360.873.416.76
AAAUPerth Mint P20200526ETF6.065.093.944.021.151.07
AADRAdvisorShare20200526ETF60.4617.4717.1117.110.380.38
AALAmerican Air20200526A9.165.082.702.482.382.60
AAMCAltisource A20200526A988.02269.95198.26221.3431.1548.59
AAMEAtlantic Ame20200526A1396.70830.41258.76277.630.00471.82
AANAaron's, Inc20200526A19.168.491.503.462.935.01
AAOIApplied Opto20200526A24.996.643.193.143.433.50
AAONAaon Inc20200526A27.359.662.025.874.103.79
AAPADVANCE AUTO20200526A10.932.930.550.972.391.97
AAPLApple Inc.20200526A0.940.450.230.460.22-0.01
AATAMERICAN ASS20200526A21.625.422.833.432.521.98
AAUAlmaden Mine20200526A62.7447.3040.1132.889.5814.44
AAWWAtlas Air Wo20200526A20.658.860.61-0.418.089.33
AAXJiShares MSCI20200526ETF1.741.230.870.880.360.36
AAXNAxon Enterpr20200526A16.274.761.812.542.952.23
ABAllianceBern20200526A24.5810.060.761.429.258.65
ABBVABBVIE INC.20200526A1.711.780.160.301.631.48
ABCAmerisourceB20200526A8.223.412.082.091.341.32
ABCBAmeris Banco20200526A26.146.254.693.051.093.20
ABEOAbeona Thera20200526A48.4016.673.784.0711.1412.60
ABEQAbsolute Cor20200526ETF15.185.142.580.372.574.77
ABGAsbury Autom20200526A34.0827.083.0216.074.4910.83
ABIOARCA biophar20200526A327.39125.85123.14123.622.812.32
ABMABM Industri20200526A21.634.763.543.281.161.49
ABMDAbiomed Inc20200526A16.425.251.772.082.883.16
ABRArbor Realty20200526A16.6610.551.552.724.667.85
ABTAbbott Labor20200526A2.601.510.210.421.301.10
ABTXAllegiance B20200526A54.7425.198.8913.267.4711.69
ABUSArbutus Biop20200526A67.6131.1722.6820.928.4110.25
ACAssociated C20200526A134.9653.8544.3444.189.009.68
ACAArcosa, Inc.20200526A43.1513.175.1811.792.501.38
ACADAcadia Pharm20200526A13.403.792.430.141.313.65
ACAMAcamar Partn20200526A50.1315.5922.2822.28-6.69-6.69
ACBAurora Canna20200526A13.945.751.303.404.372.35
ACBIAtlantic Cap20200526A47.1613.365.464.844.198.46
ACCAmerican Cam20200526A12.044.623.423.481.151.15
ACCOAcco Brands20200526A20.0011.572.573.504.668.03
ACELAccel Entert20200526A69.7020.48-0.49-1.2121.0121.75
ACERAcer Therape20200526A100.5541.4720.0818.9918.2022.51
ACESALPS Clean E20200526ETF22.0950.9529.9635.8020.8115.90
ACGLArch Capital20200526A7.773.221.53-1.261.574.48
ACHCAcadia Healt20200526A17.027.142.322.414.824.77
ACHVAchieve Life20200526A56.1334.4821.2125.146.189.30
ACIAAcacia Commu20200526A6.671.630.100.411.531.22
ACIOAptus Collar20200526ETF38.1514.0713.1714.210.90-0.15
ACIUAC Immune SA20200526A59.0437.7616.7320.3621.4917.70
ACIWACI Worldwid20200526A14.187.800.244.513.233.28
ACLSAxcelis Tech20200526A24.846.82-0.030.716.616.12
ACMAecom20200526A6.914.290.32-0.731.945.00
ACMRACM Research20200526A34.479.130.89-0.037.719.16
ACNAccenture PL20200526A3.982.191.561.670.620.52
ACNBACNB Corp20200526A200.7853.5441.9843.2712.0010.28
ACORAcorda Thera20200526A51.4024.3616.8914.593.679.70
ACREAres Commerc20200526A26.688.712.411.946.196.77
ACRSAclaris Ther20200526A146.0255.5640.6944.8813.7410.70
ACRXAcelRx Pharm20200526A67.4229.1422.1917.976.6811.18
ACSGXtrackers MS20200526ETF55.4628.0628.8528.46-0.78-0.39
ACSIAmerican Cus20200526ETF13.161.73-4.08-4.245.815.97
ACSTAcasti Pharm20200526A73.9939.4231.6231.047.968.43
ACTAdvisorShare20200526ETF93.4948.7067.2664.23-18.49-15.37
ACTGAcacia Resea20200526A44.1631.9411.8414.658.9617.18
ACTTAct II Globa20200526A24.277.638.138.25-0.50-0.62
ACUAcme United20200526A221.8049.1239.1538.587.9010.53
ACWFiShares Edge20200526ETF51.7716.1114.9014.731.211.38
ACWIiShares MSCI20200526ETF1.410.670.040.050.630.62
ACWViShares Edge20200526ETF4.521.150.960.990.190.16
ACWXiShares MSCI20200526ETF2.461.010.210.410.800.60
ACYAeroCentury20200526A207.3580.2162.6665.1118.3515.37
ADBEAdobe Inc.20200526A3.571.320.490.540.830.78
ADCAgree Realty20200526A13.853.512.162.411.331.09
ADESAdvanced Emi20200526A44.5918.229.214.918.9913.38
ADIAnalog Devic20200526A6.203.570.942.071.331.50
ADILAdial Pharma20200526A447.9680.0747.1545.1229.7935.06
ADMArcher Danie20200526A3.411.32-1.81-0.373.121.69
ADMAADMA Biologi20200526A33.5413.197.644.825.298.35
ADMEAptus Behavi20200526ETF18.007.617.837.52-0.210.10
ADMPAdamis Pharm20200526A94.2347.7535.8334.065.4213.60
ADMSAdamas Pharm20200526A53.3920.7012.9012.057.378.64
ADNTAdient plc O20200526A13.518.540.815.483.473.06
ADPAutomatic Da20200526A5.413.180.541.091.112.08
ADPTAdaptive Bio20200526A24.388.575.196.963.381.61
ADREInvesco BLDR20200526ETF35.8116.3019.1815.73-2.880.58
ADROAduro Biotec20200526A49.4215.41-1.27-2.6114.3418.04
ADSAlliance Dat20200526A14.925.834.692.951.142.88
ADSKAutodesk Inc20200526A7.513.241.081.362.151.87
ADSWAdvanced Dis20200526A3.701.530.400.541.120.99
ADTADT Inc.20200526A14.5510.084.731.395.328.77
ADTNAdtran Inc20200526A27.3614.171.02-1.084.7315.05
ADUSAddus HomeCa20200526A33.628.322.092.595.855.73
ADVMAdverum Biot20200526A22.046.024.363.911.642.11
ADXSAdvaxis, Inc20200526A69.8233.7122.0523.5511.2010.18
AEAdams Resour20200526A839.29206.27160.04192.4258.6315.34
AEEAmeren Corpo20200526A6.282.030.660.431.371.60
AEGNAegion Corp20200526A58.6119.93-0.54-0.3417.4420.31
AEHRAehr Test Sy20200526A86.8042.4825.9526.062.2515.22
AEISAdvanced Ene20200526A24.3012.312.847.822.974.46
AELAmerican Equ20200526A22.175.361.992.193.293.17
AEMAgnico Eagle20200526A5.081.79-0.130.581.921.22
AEMDAETHLON MEDI20200526A124.1247.7635.8536.369.3911.38
AEOAmerican Eag20200526A10.734.641.271.803.362.83
AEPAmerican Ele20200526A3.441.040.840.810.210.24
AERAercap Holdi20200526A13.029.021.892.611.946.33
AERIAerie Pharma20200526A12.684.580.040.314.544.28
AESAES Corporat20200526A7.773.551.111.212.432.34
AESEAllied Espor20200526A101.1576.0270.5170.695.815.35
AESRAnfield U.S.20200526ETF36.7227.7822.9722.964.804.80
AEYADDvantage T20200526A90.3634.1728.8826.743.437.43
AEYEAudioEye, In20200526A229.22102.3262.1073.395.6024.42
AEZSAeterna Zent20200526A109.82140.8053.6888.30-1.8549.67
AFCAllied Capit20200526A59.6613.603.593.499.8310.12
AFGAmerican Fin20200526A15.657.091.544.332.672.76
AFHAtlas Financ20200526A239.2699.1274.1271.5723.4427.75
AFIArmstrong Fl20200526A83.0832.3618.8111.1914.2721.17
AFIFAnfield Univ20200526ETF51.3226.3526.3526.350.000.00
AFINAmerican Fin20200526A47.4716.091.608.5911.897.50
AFKVanEck Vecto20200526ETF88.9735.0732.2829.862.725.22
AFLAflac Inc.20200526A3.441.960.520.481.431.48
AFLGFirst Trust20200526ETF15.860.120.120.120.000.00
AFMCFirst Trust20200526ETF24.060.850.850.850.000.00
AFMDAffimed N.V.20200526A34.0311.602.653.318.898.30
AFSMFirst Trust20200526ETF31.81
AFTYPacer CSOP F20200526ETF33.5017.9516.5716.401.391.56
AFYAAfya Limited20200526A56.1910.831.253.899.426.95
AGFIRST MAJEST20200526A10.826.462.663.853.822.61
AGBAAGBA Acquisi20200526A78.90
AGCOAGCO Corpora20200526A12.834.631.732.282.812.35
AGEAgeX Therape20200526A180.1768.1864.1837.495.0030.72
AGENAgenus Inc.20200526A39.4117.196.747.279.709.92
AGFSAgroFresh So20200526A87.3035.7519.8219.1415.3916.74
AGGiShares Core20200526ETF0.860.380.180.180.200.19
AGGPIQ Enhanced20200526ETF11.803.252.782.780.470.47
AGGYWisdomTree Y20200526ETF8.062.962.812.700.150.26
AGIAlamos Gold20200526A12.918.053.652.614.415.46
AGIOAgios Pharma20200526A21.076.951.171.705.765.28
AGLEAeglea BioTh20200526A32.9811.334.524.526.436.83
AGMFederal Agri20200526A69.4120.8014.4513.874.906.93
AGMHAGM Group Ho20200526A269.3257.7958.8058.75-1.00-0.95
AGNCAGNC Investm20200526A7.473.00-0.290.683.292.32
AGNDWisdomTree T20200526ETF195.3174.4776.8373.97-0.650.49
AGOAssured Guar20200526A12.445.69-1.711.125.734.55
AGRAvangrid, In20200526A9.332.171.301.120.871.05
AGROADECOAGRO S.20200526A34.518.908.057.960.800.94
AGRXAgile Therap20200526A36.2718.336.286.218.7712.10
AGSPlayAGS, Inc20200526A56.1937.6022.6624.6615.4113.12
AGTiShares MSCI20200526ETF40.1647.4842.6347.484.840.00
AGTCApplied Gene20200526A46.1846.8928.9331.5319.1815.70
AGXArgan, Inc20200526A41.3812.513.685.236.077.27
AGYSAgilysys, In20200526A37.7911.179.6512.42-0.18-1.25
AGZiShares Agen20200526ETF5.404.298.415.62-4.12-1.32
AGZDWisdomTree T20200526ETF46.8712.038.8211.503.200.53
AHCA.H. Belo Co20200526A93.1089.2429.1162.572.7725.87
AHCOAdaptHealth20200526A81.0027.3515.8621.517.835.84
AHHArmada Hoffl20200526A23.0811.260.702.145.639.08
AHPIAllied Healt20200526A92.0431.9635.7232.22-4.97-0.24
AHTAshford Hosp20200526A73.4835.7932.0129.552.746.27
AIArlington As20200526A41.9619.545.023.6811.7915.82
AIAiShares Asia20200526ETF15.657.754.775.772.991.98
AIEQAI Powered E20200526ETF47.9416.4816.3216.350.160.13
AIGAmerican Int20200526A4.223.130.580.311.102.82
AIHSSenmiao Tech20200526A200.2799.0876.5674.0716.7224.79
AIIQAI Powered I20200526ETF52.4725.0925.4925.49-0.40-0.40
AIKIAIkido Pharm20200526A66.0542.3330.0032.843.429.52
AIMAIM ImmunoTe20200526A54.7922.1716.5217.065.585.12
AIMCAltra Indust20200526A31.209.442.135.324.074.11
AIMTAimmune Ther20200526A17.146.731.872.034.854.71
AINAlbany Inter20200526A29.225.400.791.534.613.87
AINCAshford Inc.20200526A104.0226.5424.3424.44-0.522.00
AINVApollo Inves20200526A19.127.720.780.616.847.11
AIQGlobal X Fut20200526ETF59.4725.6222.4424.763.170.86
AIRAAR Corp.20200526A28.187.842.452.784.415.05
AIRGAirgain, Inc20200526A81.0725.4719.2716.675.318.79
AIRIAir Industri20200526A102.8760.5654.6742.648.9518.17
AIRRFirst Trust20200526ETF19.099.719.669.470.050.24
AIRTAir T Inc20200526A502.2684.93-12.66-1.9496.7788.10
AITApplied Indu20200526A25.576.853.403.283.273.57
AIVApartment In20200526A10.723.542.232.341.281.20
AIZAssurant, In20200526A13.935.462.923.392.472.07
AJGArthur J. Ga20200526A8.824.292.671.381.602.91
AJRDAerojet Rock20200526A14.684.772.242.452.502.31
AJXGreat Ajax C20200526A39.3017.077.786.158.5510.92
AKAMAkamai Techn20200526A5.412.820.910.891.901.93
AKBAAkebia Thera20200526A13.286.222.322.663.893.56
AKCAAkcea Therap20200526A47.1113.514.074.369.329.16
AKERAkers Biosci20200526A119.5531.7220.4922.899.048.83
AKRAcadia Realt20200526A18.956.652.822.733.683.92
AKROAkero Therap20200526A97.5628.8112.2012.2310.8116.43
AKRXAkorn, Inc.20200526A69.1535.9121.2426.2112.399.71
AKTSAKOUSTIS TEC20200526A26.0611.686.017.204.634.48
ALAir Lease Co20200526A14.638.950.862.822.066.07
ALACAlberton Acq20200526A370.37
ALBAlbemarle Co20200526A6.584.150.391.193.212.97
ALBOAlbireo Phar20200526A101.3343.5311.3624.5230.3419.08
ALCAlcon Inc. O20200526A6.511.420.210.421.210.99
ALCOAlico Inc20200526A202.1729.1623.2623.254.155.92
ALDXAldeyra Ther20200526A39.5122.208.824.714.9817.34
ALEALLETE, Inc.20200526A15.739.211.842.502.776.67
ALECAlector, Inc20200526A66.1911.7110.7211.160.810.55
ALEXAlexander &20200526A31.1611.763.628.373.053.39
ALFAAlphaClone A20200526ETF30.379.9710.4710.46-0.49-0.48
ALGAlamo Group,20200526A66.7520.966.0812.703.588.15
ALGNAlign Techno20200526A10.814.020.462.102.371.92
ALGTAllegiant Tr20200526A34.019.405.014.073.965.32
ALIMAlimera Scie20200526A360.58130.81127.70148.580.47-17.46
ALJJALJ Regional20200526A290.59111.4087.4988.974.3121.16
ALKAlaska Air G20200526A9.523.901.790.732.113.16
ALKSAlkermes Inc20200526A16.366.491.220.965.315.59
ALLThe Allstate20200526A6.613.940.650.871.193.04
ALLEAllegion Pub20200526A11.453.721.231.411.862.31
ALLKAllakos Inc.20200526A62.3511.777.788.274.583.66
ALLOAllogene The20200526A29.288.364.624.173.694.19
ALLTAllot Ltd. O20200526A30.369.452.373.477.085.98
ALLYAlly Financi20200526A6.235.020.151.612.243.41
ALNAAllena Pharm20200526A89.6754.6419.3243.6511.6510.95
ALNYAlnylam Phar20200526A16.365.101.451.653.633.45
ALOAlio Gold In20200526A140.8884.2961.5758.1923.0826.31
ALOTAstroNova, I20200526A185.9857.3938.2838.6018.7318.86
ALPNAlpine Immun20200526A154.2858.7955.4755.681.963.11
ALRMAlarm.com Ho20200526A13.564.861.161.622.793.23
ALRNAileron Ther20200526A114.2177.0544.0147.6121.3229.39
ALRSAlerus Finan20200526A116.8626.0022.6124.612.121.39
ALSKAlaska Commu20200526A42.7027.9922.0921.216.016.80
ALSNALLISON TRAN20200526A9.482.860.380.552.492.31
ALTAltimmune, I20200526A28.0310.244.533.864.916.37
ALTGAlta Equipme20200526A64.0926.2420.2920.433.805.81
ALTMAltus Midstr20200526A142.7739.4330.1631.307.478.22
ALTRAltair Engin20200526A22.1812.340.817.964.794.38
ALTSProShares Mo20200526ETF67.5212.51-26.1012.5138.660.00
ALTYGlobal X Sup20200526ETF58.2738.2526.7935.451.792.79
ALUSAlussa Energ20200526A163.76
ALVAutoliv, Inc20200526A10.953.502.231.931.271.58
ALXAlexander's20200526A88.3920.4816.4318.321.231.50
ALXNAlexion Phar20200526A5.641.850.380.551.471.30
ALYAAlithya Grou20200526A171.3162.4152.5867.468.41-5.04
AMAntero Midst20200526A22.499.391.391.627.987.76
AMAGAMAG Pharmac20200526A36.0412.464.777.306.395.14
AMALAmalgamated20200526A122.9276.0816.1035.759.1038.91
AMATApplied Mate20200526A2.462.590.741.181.851.41
AMBAAmbarella, I20200526A26.057.632.822.144.705.51
AMBCAmbac Financ20200526A28.587.950.961.895.806.06
AMCAMC ENTERTAI20200526A21.899.234.834.934.304.30
AMCAiShares Russ20200526ETF26.3412.336.046.046.296.29
AMCIAMCI Acquisi20200526A199.8826.6226.6226.620.000.00
AMCRAmcor plc Or20200526A10.125.831.781.944.073.90
AMCXAMC Networks20200526A17.405.132.332.912.772.22
AMDAdvanced Mic20200526A1.881.020.360.370.660.65
AMEAmetek, Inc.20200526A5.794.54-0.89-0.875.385.45
AMEDAmedisys Inc20200526A20.516.932.063.563.543.37
AMEHApollo Medic20200526A76.9224.609.8210.4912.4314.00
AMGAffiliated M20200526A19.528.570.780.473.518.04
AMGNAmgen Inc20200526A4.992.140.490.751.661.39
AMHAMERICAN HOM20200526A6.792.691.691.680.821.01
AMHCAmplitude He20200526A51.41
AMJJP Morgan Al20200526ETN7.174.460.350.484.123.98
AMKAssetMark Fi20200526A94.4822.3312.1415.118.657.21
AMKRAmkor Techno20200526A10.6012.881.135.862.866.98
AMLPAlerian MLP20200526ETF4.473.031.161.971.881.06
AMNAMN Healthca20200526A19.905.552.673.372.872.18
AMNBAmerican Nat20200526A473.5676.1149.5352.6718.6723.45
AMOMQraft AI-Enh20200526ETF29.105.09-3.25-3.238.308.31
AMOTAllied Motio20200526A87.2024.4512.5915.616.358.82
AMPAmeriprise F20200526A11.693.331.231.802.101.53
AMPEAmpio Pharma20200526A105.1555.3746.0646.876.898.46
AMPHAmphastar Ph20200526A14.746.21-0.262.033.664.16
AMPYAmplify Ener20200526A107.5055.8339.0640.067.7115.60
AMRBAmerican Riv20200526A1111.77416.94416.94416.940.000.00
AMRCAmeresco, In20200526A27.447.043.894.043.123.00
AMRHAmeri Holdin20200526A191.5878.7267.7061.6612.9617.13
AMRKA-Mark Preci20200526A172.9437.2330.3831.534.105.71
AMRSAmyris Inc.20200526A28.2614.001.502.4110.2611.58
AMRXAmneal Pharm20200526A21.019.432.353.077.066.35
AMSAmerican Sha20200526A279.3145.1439.3840.432.994.71
AMSCAmerican Sup20200526A38.5319.123.285.266.8413.73
AMSFAMERISAFE, I20200526A53.249.724.835.274.694.45
AMSW AAAmerican Sof20200526A27.4819.181.942.423.2116.29
AMTAmerican Tow20200526A5.951.80-1.250.213.051.59
AMTBAmerant Banc20200526A317.9571.7349.9654.156.6216.73
AMTB BBAmerant Banc20200526A730.77332.50253.09253.0982.0382.03
AMTDTD Ameritrad20200526A3.462.641.871.910.770.74
AMTXAemetis, Inc20200526A247.0595.8154.4855.2522.1040.27
AMUETRACS Aleri20200526ETN32.687.749.075.83-1.331.91
AMUBETRACS Aleri20200526ETN49.8720.0216.7317.621.922.38
AMWDAmerican Woo20200526A72.9321.8210.6010.8110.1210.85
AMZAInfraCap MLP20200526ETF69.3922.7717.1616.203.656.55
AMZNAmazon.Com I20200526A4.181.26-0.090.381.350.88
ANAutoNation,20200526A12.254.301.642.052.652.25
ANABAnaptysBio,20200526A29.278.371.503.864.944.51
ANATAmerican Nat20200526A79.9219.3115.4414.792.804.51
ANDAAndina Acqui20200526A19.63
ANDEAndersons In20200526A31.2313.684.344.584.399.02
ANETArista Netwo20200526A11.164.621.882.312.742.30
ANFAbercrombie20200526A9.325.820.492.293.293.53
ANGIANGI Homeser20200526A12.626.150.653.213.662.94
ANGLVanEck Vecto20200526ETF6.714.582.354.740.29-0.16
ANGOAngioDynamic20200526A32.7514.211.002.685.4111.31
ANHAnworth Mort20200526A61.7035.1422.8319.0212.7916.19
ANIKAnika Therap20200526A35.9810.032.602.615.597.40
ANIPANI Pharmace20200526A64.7919.468.867.495.5911.88
ANIXAnixa Biosci20200526A91.2346.9534.7419.878.0526.97
ANSSAnsys Inc20200526A12.183.611.261.452.282.16
ANTMANTHEM, INC.20200526A8.522.040.270.631.771.41
ANVSAnnovis Bio,20200526A322.69111.9269.36102.7817.518.96
ANYSphere 3D Co20200526A132.4058.7052.4638.95-4.6619.36
AOAiShares Core20200526ETF18.0911.1210.6010.670.510.45
AOBCAmerican Out20200526A13.024.852.411.472.443.38
AOKiShares Core20200526ETF12.584.173.133.261.050.92
AOMiShares Core20200526ETF8.733.843.553.690.290.14
AONAon plc Clas20200526A6.631.970.830.821.141.15
AORiShares Core20200526ETF9.504.142.621.601.522.55
AOSA.O. Smith C20200526A6.242.370.761.130.911.24
AOSLAlpha and Om20200526A43.8648.8617.8015.8332.3834.29
APAmpco-Pittsb20200526A66.2023.9313.8814.1110.079.84
APAApache Corpo20200526A8.083.701.982.851.720.85
APAMARTISAN PART20200526A15.084.511.516.442.57-1.94
APDAir Products20200526A5.641.670.380.951.280.72
APDNApplied DNA20200526A54.3421.0510.255.339.2115.71
APEIAmerican Pub20200526A66.8316.179.219.095.947.08
APENApollo Endos20200526A1080.14480.06361.91466.0410.4313.71
APEXApex Global20200526A183.3481.3461.9359.0514.6922.21
APHAmphenol Cor20200526A6.371.730.080.281.651.45
APHAAphria Inc.20200526A24.0511.174.324.345.736.83
APLEApple Hospit20200526A11.276.541.862.273.224.28
APLSApellis Phar20200526A26.8811.772.532.354.089.37
APLTApplied Ther20200526A113.1428.5818.4717.017.5111.53
APMAptorum Grou20200526A383.2694.8288.1985.0411.789.81
APOApollo Globa20200526A8.042.490.991.131.501.35
APOGApogee Enter20200526A29.8210.897.108.182.012.72
APPFAppFolio, In20200526A44.699.713.833.615.166.10
APPNAppian Corpo20200526A20.106.814.093.222.713.59
APPSDigital Turb20200526A17.607.430.762.536.674.90
APREAprea Therap20200526A172.8535.16-1.4820.0234.9615.22
APRNBlue Apron H20200526A33.6110.622.453.167.817.46
APTAlpha Pro Te20200526A33.0413.916.266.947.476.97
APTOAptose Biosc20200526A34.9611.564.554.936.986.64
APTSPreferred Ap20200526A29.8111.602.373.177.918.43
APTVAptiv PLC20200526A9.084.66-0.010.842.123.81
APTXAptinyx Inc.20200526A95.0937.3721.1325.166.8312.16
APVOAptevo Thera20200526A126.7141.3334.4132.446.198.89
APWCAsia Pacific20200526A364.21153.83153.73153.730.100.10
APXTApex Technol20200526A103.1444.8644.9844.98-0.12-0.12
APYApergy Corpo20200526A22.537.993.154.173.163.81
APYXApyx Medical20200526A77.7233.871.96-4.3716.4637.51
AQBAquaBounty T20200526A115.5933.7229.6129.383.794.36
AQMSAqua Metals,20200526A228.3496.9680.3384.4515.8812.60
AQNAlgonquin Po20200526A7.835.051.812.143.252.92
AQSTAquestive Th20200526A38.1215.463.366.9211.398.54
AQUAEvoqua Water20200526A26.396.47-2.47-1.918.878.38
ARANTERO RESOU20200526A28.6510.764.143.876.596.89
ARAAmerican Ren20200526A66.9321.316.048.0911.1613.21
ARAVAravive, Inc20200526A71.3013.715.374.277.209.44
ARAYAccuray Inco20200526A50.2229.018.377.1411.5321.82
ARCARC Document20200526A93.2450.1328.5524.9214.8425.20
ARCBArcBest Corp20200526A32.7512.843.154.824.377.93
ARCCAres Capital20200526A6.864.892.493.532.371.37
ARCEArco Platfor20200526A126.3911.068.138.842.642.22
ARCHArch Coal, I20200526A53.0312.559.019.973.322.59
ARCMArrow Reserv20200526ETF79.7184.1320.0020.0064.7164.71
ARCOARCOS DORADO20200526A32.2628.7321.6521.126.827.68
ARCTArcturus The20200526A57.8519.308.488.889.7110.43
ARDArdagh Group20200526A61.8824.268.0510.758.6313.42
ARDSAridis Pharm20200526A668.42320.76369.40369.40-45.43-45.43
ARDXArdelyx, Inc20200526A31.2910.753.877.054.283.72
AREAlexandria R20200526A10.623.81-1.521.805.322.01
ARECAMERICAN RES20200526A191.3666.2361.4861.393.774.84
ARESAres Managem20200526A11.294.041.222.392.791.64
ARGOArgo Group I20200526A30.695.942.542.733.283.21
ARGTGlobal X MSC20200526ETF55.8917.4711.5713.532.213.92
ARIAPOLLO COMME20200526A16.6310.180.713.524.836.64
ARKFARK Fintech20200526ETF10.074.545.144.26-0.600.29
ARKGARK Genomic20200526ETF15.905.316.456.21-1.14-0.90
ARKKARK Innovati20200526ETF7.068.698.106.660.592.06
ARKQARK Autonomo20200526ETF21.646.565.083.801.482.76
ARKRArk Restaura20200526A443.59132.5079.80104.142.8727.67
ARKWARK Next Gen20200526ETF7.754.752.782.041.972.70
ARLAmerican Rea20200526A311.28112.7380.5778.1233.0935.06
ARLOArlo Technol20200526A56.5723.307.537.8115.4515.53
ARLPAlliance Res20200526A61.4620.337.479.0912.1811.27
ARMKARAMARK20200526A9.7011.009.579.571.351.45
ARMPArmata Pharm20200526A233.7967.4247.4215.963.7950.47
ARMRArmor US Equ20200526ETF36.5218.9610.4510.458.538.53
ARNAArena Pharma20200526A19.379.782.945.482.854.26
ARNCArconic Corp20200526A23.259.934.105.525.594.42
AROCArchrock Inc20200526A16.729.972.843.804.136.17
AROWArrow Financ20200526A110.0735.5213.0723.749.5811.76
ARPOAerpio Pharm20200526A82.5943.7239.8938.833.184.90
ARQTArcutis Biot20200526A257.5521.0313.3317.136.283.91
ARRARMOUR Resid20200526A13.0413.122.286.274.376.84
ARTLArtelo Biosc20200526A323.09108.06100.4099.409.438.74
ARTN AAArtesian Res20200526A64.1553.5017.0050.125.503.37
ARTWArts-Way Man20200526A432.82245.04207.30212.2037.6133.70
ARVNArvinas, Inc20200526A65.0014.310.025.2011.929.11
ARWArrow Electr20200526A10.554.470.410.211.994.22
ARWRArrowhead Re20200526A20.317.860.732.974.304.88
ARYAARYA Science20200526A38.4817.4216.1717.731.24-0.31
ASBAssociated B20200526A8.374.011.712.052.281.96
ASCARDMORE SHIP20200526A35.5013.388.005.594.727.79
ASEAGlobal X FTS20200526ETF83.8929.2628.5728.910.690.35
ASETFlexShares R20200526ETF20.672.312.312.310.000.00
ASFIAsta Funding20200526A94.6233.605.957.9424.4125.74
ASGNASGN Incorpo20200526A17.106.914.264.682.662.23
ASHAshland Glob20200526A11.963.981.321.792.562.19
ASHRXtrackers Ha20200526ETF3.684.844.164.250.700.61
ASHSXtrackers Ha20200526ETF26.758.438.549.33-0.10-0.90
ASHXXtrackers MS20200526ETF104.33
ASIXAdvanSix Inc20200526A40.3412.033.638.963.903.06
ASMAvino Silver20200526A83.9162.8132.6122.8026.0739.93
ASMBAssembly Bio20200526A60.9421.122.918.529.8912.52
ASNAAscena Retai20200526A83.0336.7920.155.0611.9831.69
ASPNAspen Aeroge20200526A70.5920.33-1.785.3618.7914.98
ASPSAltisource P20200526A65.7124.568.478.7612.1215.77
ASPUASPEN GROUP,20200526A60.4119.593.753.867.6215.49
ASRTAssertio The20200526A66.9422.8918.1718.064.204.84
ASRVAmeriServ Fi20200526A218.5682.1171.4560.3216.3421.89
ASTCAstrotech Co20200526A165.7356.0647.0646.007.2210.08
ASTEAstec Indust20200526A46.5519.242.5711.147.528.08
ASURAsure Softwa20200526A53.0218.594.505.5713.9213.05
ASYSAmtech Syste20200526A75.1038.019.0223.9310.4114.01
ATAtlantic Pow20200526A48.6422.4017.938.854.1613.52
ATCOAtlas Corp.20200526A39.5213.119.019.373.983.75
ATCXAtlas Techni20200526A189.7259.5342.5836.5616.2422.97
ATECAlphatec Hol20200526A43.6717.795.465.7911.4912.01
ATENA10 NETWORKS20200526A20.656.682.241.354.445.33
ATEST CCTest Symbol20200526A27.547.287.217.270.060.00
ATEST GGTEST SYMBOL20200526A25.437.637.587.590.050.04
ATEXAnterix Inc.20200526A46.0320.213.107.476.3312.44
ATGEAdtalem Glob20200526A19.505.650.551.173.374.47
ATHAthene Holdi20200526A10.029.265.096.311.872.94
ATHXAthersys, In20200526A33.3415.266.126.859.108.42
ATIAllegheny Te20200526A15.1611.161.754.173.646.96
ATIFATIF Holding20200526A316.76146.44138.40141.967.624.49
ATKRAtkore Inter20200526A23.759.346.476.532.782.82
ATLCAtlanticus H20200526A454.16134.56122.00116.246.2018.09
ATLOAMES Nationa20200526A154.4840.6334.1540.857.37-0.09
ATMPiPath Select20200526ETF23.0317.3112.749.55-0.687.65
ATNIATN Internat20200526A121.7732.5521.0621.3310.6511.23
ATNMActinium Pha20200526A42.79145.70117.23117.9930.2829.80
ATNXAthenex, Inc20200526A25.6216.232.175.135.7011.01
ATOAtmos Energy20200526A9.324.221.912.142.302.08
ATOMAtomera Inco20200526A94.5433.0220.1920.268.0512.67
ATOSAtossa Thera20200526A95.1939.8729.1624.3910.1015.53
ATRAptarGroup,20200526A11.704.232.692.741.551.50
ATRAAtara Biothe20200526A24.199.96-0.323.659.996.32
ATRCAtriCure, In20200526A22.245.490.030.815.484.70
ATRIAtrion Corp20200526A15.1811.599.7110.900.920.44
ATROAstronics Co20200526A35.5414.120.791.2012.3413.04
ATRSAntares Phar20200526A34.6214.426.815.796.668.64
ATSGAir Transpor20200526A13.909.053.865.315.203.73
ATTOAtento S.A.20200526A76.7126.8925.7627.451.15-0.56
ATUSAltice USA,20200526A4.822.380.260.762.131.62
ATVIActivision B20200526A2.641.54-0.760.822.310.72
ATXIAvenue Thera20200526A190.0767.8542.4143.3720.5824.63
AUBAtlantic Uni20200526A26.9112.372.808.683.293.69
AUBNAuburn Natio20200526A74.9433.2531.3432.820.430.42
AUDCAudioCodes L20200526A24.696.702.263.494.443.21
AUGAuryn Resour20200526A88.5964.7569.5157.11-1.007.94
AUMNGolden Miner20200526A113.9944.6837.2836.385.228.31
AUPHAurinia Phar20200526A13.535.222.161.673.053.55
AUSFGlobal X Ada20200526ETF44.9014.7213.6713.961.050.76
AUTOAutoWeb, Inc20200526A216.5685.9680.6173.614.4812.27
AUYYamana Gold,20200526A19.499.591.792.387.817.21
AVAAvista Corpo20200526A16.654.642.023.152.591.49
AVAVAeroVironmen20200526A26.008.873.503.905.124.96
AVBAvalonBay Co20200526A9.152.870.951.151.911.72
AVCOAvalon Globo20200526A93.6156.9344.7845.4712.2111.53
AVCTAmerican Vir20200526A113.8144.5837.9134.996.199.67
AVDAmerican Van20200526A47.2312.636.628.685.533.96
AVDEAvantis Inte20200526ETF34.0823.3422.6922.700.660.65
AVDVAvantis Inte20200526ETF38.9527.4927.5527.65-0.07-0.16
AVEMAvantis Emer20200526ETF24.8717.589.4211.454.636.12
AVEOAVEO Pharmac20200526A47.0920.545.697.5210.0612.98
AVGOBroadcom Inc20200526A5.126.270.414.831.171.43
AVGRAvinger, Inc20200526A69.7938.4428.6730.236.168.19
AVIDAvid Technol20200526A23.729.090.753.186.905.90
AVLRAvalara, Inc20200526A25.745.972.074.533.451.45
AVNSAvanos Medic20200526A25.864.581.752.792.811.79
AVNWAviat Networ20200526A136.6738.1326.9125.736.6112.37
AVROAVROBIO, Inc20200526A91.8330.6734.1933.10-5.28-2.28
AVTAvnet, Inc.20200526A13.466.021.182.831.873.16
AVTRAvantor, Inc20200526A10.373.390.871.112.532.29
AVUSAvantis U.S.20200526ETF14.324.524.274.210.260.31
AVUVAvantis U.S.20200526ETF17.374.854.344.580.510.28
AVXLAnavex Life20200526A49.2318.445.324.988.7213.38
AVYAvery Dennis20200526A11.353.360.880.902.482.46
AVYAAvaya Holdin20200526A16.765.370.910.863.824.51
AWAYETFMG Travel20200526ETF45.86147.97132.70157.7115.75-10.15
AWIArmstrong Wo20200526A14.633.270.390.472.612.79
AWKAmerican Wat20200526A9.213.590.600.441.773.15
AWRAmerican Sta20200526A16.865.66-0.040.155.705.51
AWREAware Inc20200526A181.5692.1290.6387.313.574.81
AWTMAware Ultra-20200526ETF15.14
AWXAvalon Holdi20200526A129.8444.3745.7745.43-2.20-1.06
AXAxos Financi20200526A31.8211.891.103.135.198.72
AXASAbraxas Petr20200526A51.4056.5843.8133.1010.0123.72
AXDXAccelerate D20200526A59.9718.3511.709.966.458.42
AXEAnixter Inte20200526A11.033.880.150.533.653.35
AXGNAxogen, Inc.20200526A40.369.364.174.464.804.90
AXGTAxovant Gene20200526A97.7639.9430.4028.229.0011.74
AXJLWisdomTree A20200526ETF46.009.539.419.510.120.02
AXLAmerican Axl20200526A13.8912.243.756.623.625.60
AXLAAxcella Heal20200526A54.0936.367.9213.3424.3523.17
AXNXAxonics Modu20200526A47.5214.225.547.404.936.76
AXPAmerican Exp20200526A2.680.970.690.650.280.32
AXRAMREP Corpor20200526A614.51257.53257.50257.500.030.03
AXSAxis Capital20200526A11.485.122.992.992.092.13
AXSMAxsome Thera20200526A21.306.132.842.983.243.15
AXTAAxalta Coati20200526A6.752.570.130.421.832.14
AXTIAXT Inc20200526A38.7411.00-0.880.0811.8510.98
AXUAlexco Resou20200526A48.8526.9819.4213.967.4812.70
AYAtlantica Yi20200526A12.675.221.343.101.652.11
AYIAcuity Brand20200526A15.524.882.382.412.412.48
AYTUAytu BioScie20200526A67.0529.0122.3119.964.189.04
AYXAlteryx, Inc20200526A12.554.093.451.380.632.71
AZOAutoZone, In20200526A22.707.973.163.752.591.87
AZPNAspen Techno20200526A13.476.182.021.744.204.50
AZREAzure Power20200526A224.6358.0656.9458.700.76-0.65
AZRXAzurRx BioPh20200526A247.8283.1873.0171.8211.3811.41
AZZAZZ Inc.20200526A35.038.732.112.915.495.81
BBarnes Group20200526A26.717.233.963.993.083.24
BABoeing Compa20200526A3.421.921.131.280.790.65
BABInvesco Taxa20200526ETF8.612.371.531.920.840.45
BACBank of Amer20200526A4.132.231.621.630.610.60
BAHBooz Allen H20200526A11.903.410.860.872.102.54
BALiPath Series20200526ETN87.23127.6444.7744.7785.8085.80
BAMBrookfield A20200526A5.422.550.81-0.311.272.85
BANCBanc of Cali20200526A30.197.251.992.115.055.13
BANDBandwidth In20200526A35.7510.633.556.783.303.84
BANFBancfirst Co20200526A59.1712.853.623.788.939.15
BANRBanner Corp.20200526A35.3418.232.564.594.8113.19
BANXStoneCastle20200526A222.7649.7342.1746.247.103.51
BAPCredicorp LT20200526A15.774.741.702.212.562.53
BAPRInnovator S&20200526ETF27.6611.4718.1217.95-6.73-6.47
BASIBioanalytica20200526A258.48243.1463.0561.24233.09204.80
BATLBattalion Oi20200526A389.67119.7987.9094.8513.8325.12
BATR AALiberty Medi20200526A34.849.114.035.183.723.93
BATR KKLiberty Medi20200526A30.448.003.373.873.414.13
BATTAmplify Adva20200526ETF47.339.097.028.292.070.80
BAUGInnovator S&20200526ETF93.2135.5631.1439.270.00-3.76
BAXBaxter Inter20200526A3.473.96-0.39-0.744.374.72
BBBlackBerry L20200526A21.3210.402.973.697.186.71
BBAXJPMorgan Bet20200526ETF14.655.275.144.900.130.37
BBBYBed Bath & B20200526A13.656.451.490.824.405.62
BBCVirtus LifeS20200526ETF57.7134.9112.0621.858.3013.01
BBCAJPMorgan Bet20200526ETF12.513.502.903.050.590.44
BBCPConcrete Pum20200526A126.8742.0521.7332.0816.519.98
BBDCBarings BDC,20200526A39.8913.643.464.0010.199.64
BBEUJPMorgan Bet20200526ETF7.022.190.671.051.521.14
BBGIBeasley Broa20200526A137.9545.3840.3035.772.539.61
BBHVanEck Vecto20200526ETF9.945.766.886.57-1.11-0.80
BBIBrickell Bio20200526A126.8459.0851.9449.078.4910.03
BBINJPMorgan Bet20200526ETF17.707.728.258.25-0.53-0.53
BBIOBridgeBio Ph20200526A56.6814.54-6.20-9.1618.5523.71
BBJPJPMorgan Bet20200526ETF9.272.081.711.980.360.09
BBPVirtus LifeS20200526ETF49.0123.2421.7422.631.490.61
BBQBBQ Holdings20200526A301.65199.5390.1089.57145.98140.76
BBREJPMorgan Bet20200526ETF8.643.321.201.201.472.11
BBSAJPMorgan Bet20200526ETF15.854.324.324.320.000.00
BBSIBarrett Busi20200526A64.1623.7111.2112.994.9010.58
BBUBrookfield B20200526A56.3923.6216.1114.357.099.26
BBUSJPMorgan Bet20200526ETF4.291.98-0.62-0.122.602.10
BBWBuild-A-Bear20200526A94.6630.11-2.148.7830.3321.34
BBXBBX Capital20200526A82.7527.8315.5610.108.7117.70
BBYBest Buy Com20200526A5.503.230.620.241.122.98
BCBrunswick Co20200526A11.694.050.412.371.791.69
BCBPBCB Bancorp20200526A44.1326.175.9617.926.708.17
BCCBoise Cascad20200526A24.456.170.581.495.134.68
BCDAberdeen Sta20200526ETF104.0051.5123.4413.84-7.4035.89
BCDABioCardia, I20200526A593.38156.71134.31121.90-0.7631.30
BCEBCE, Inc.20200526A2.841.440.990.720.450.72
BCEIBONANZA CREE20200526A33.909.613.144.266.005.35
BCELAtreca, Inc.20200526A110.7938.1319.6423.499.2814.54
BCIAberdeen Sta20200526ETF37.518.705.218.283.410.41
BCLIBrainstorm C20200526A53.8317.414.882.009.3915.38
BCMiPath Pure B20200526ETN108.8016.7816.7816.780.000.00
BCMLBayCom Corp20200526A233.5943.6731.3226.6712.5917.11
BCOThe Brink's20200526A18.915.273.053.272.192.00
BCOMB Communicat20200526A445.61177.57123.0692.4953.7184.97
BCORBlucora, Inc20200526A29.8812.121.824.184.147.85
BCOVBrightcove,20200526A48.7113.645.765.177.918.50
BCOW1895 Bancorp20200526A843.86191.20392.73167.850.0023.25
BCPCBalchem Corp20200526A38.187.522.892.553.914.95
BCRXBioCryst Pha20200526A19.238.504.433.484.065.01
BCSFBain Capital20200526A39.4413.9110.5610.813.183.09
BCTFBancorp 34,20200526A1340.06968.04968.04968.040.000.00
BDCBelden Inc.20200526A23.926.242.823.583.022.66
BDCSUBS AG Excha20200526ETN55.395.855.225.420.620.43
BDCYETRACS 2xMon20200526ETN81.6315.420.753.7413.4311.66
BDCZETRACS Wells20200526ETN59.4611.705.365.416.366.30
BDECInnovator S&20200526ETF81.4322.1022.1022.100.000.00
BDGEBridge Banco20200526A72.5417.578.1611.445.616.13
BDLFlanigan's E20200526A283.3271.5958.2553.912.4017.42
BDNBrandywine R20200526A10.577.733.616.062.181.68
BDRBlonder Tong20200526A628.57159.33144.74124.0227.6935.47
BDSIBioDelivery20200526A22.529.820.404.058.275.77
BDTXBlack Diamon20200526A155.9557.2737.8831.4015.4525.77
BDXBecton, Dick20200526A5.812.870.770.922.101.95
BEBloom Energy20200526A23.299.491.383.016.806.48
BEAMBeam Therape20200526A120.9729.0519.2218.498.7810.56
BEATBioTelemetry20200526A21.1216.600.904.873.3511.43
BECNBeacon Roofi20200526A26.305.69-2.65-5.358.3111.05
BELF BBBel Fuse Inc20200526A150.6857.5930.2938.1914.4619.25
BENFranklin Res20200526A6.202.240.190.742.051.50
BEPBrookfield R20200526A12.565.460.981.162.894.29
BERYBerry Global20200526A9.202.790.480.701.592.09
BF AABrown-Forman20200526A46.6012.738.589.204.003.53
BF BBBrown-Forman20200526A8.643.060.890.481.152.58
BFAMBRIGHT HORIZ20200526A15.444.831.552.871.961.95
BFCBank First C20200526A124.1752.7745.6949.80-0.592.93
BFEBInnovator S&20200526ETF95.6377.3298.1998.35-20.56-20.72
BFINBankFinancia20200526A231.0534.9125.3919.816.5415.02
BFITGlobal X Hea20200526ETF19.207.6910.799.23-3.11-1.54
BFORBarron's 40020200526ETF19.776.348.878.58-2.56-2.24
BFSSaul Centers20200526A84.4025.8413.7418.427.077.40
BFSTBusiness Fir20200526A121.4734.2910.2414.5923.4219.89
BFYTBenefytt Tec20200526A42.9812.986.196.416.576.57
BGBunge Limite20200526A6.582.471.071.971.370.50
BGCPBGC Partners20200526A36.3024.957.0515.116.709.82
BGFVBig 5 Sporti20200526A89.7533.2417.8215.2711.2317.94
BGGBriggs & Str20200526A57.7823.1617.9610.642.1012.46
BGIBirks Group20200526A534.31197.40136.96139.0426.0257.07
BGRNiShares Glob20200526ETF30.628.237.857.920.380.32
BGSB&G Foods, I20200526A7.844.350.374.201.890.14
BGSFBG Staffing20200526A129.5858.5556.3156.083.062.48
BHBiglari Hold20200526A307.5276.0465.5462.3411.4713.70
BH AABiglari Hold20200526A
BHATBlue Hat Int20200526A295.8091.2078.2377.2616.2014.22
BHBBar Harbor B20200526A168.2440.4736.4237.491.442.98
BHCBausch Healt20200526A6.483.262.210.691.052.57
BHEBenchmark El20200526A18.286.211.100.543.205.66
BHFBrighthouse20200526A13.7610.561.075.099.685.55
BHLBBerkshire Hi20200526A23.706.853.473.783.173.08
BHRBraemar Hote20200526A52.4320.778.435.0710.7315.73
BHTGBioHiTech Gl20200526A456.73170.4078.1270.3390.19101.04
BHVNBiohaven Pha20200526A24.426.251.412.274.773.98
BIBProShares Ul20200526ETF7.653.021.871.631.151.40
BIBLInspire 10020200526ETF39.0916.2315.5915.610.640.62
BICKFirst Trust20200526ETF131.8132.1531.6331.630.520.52
BIGBig Lots, In20200526A10.852.800.581.231.771.57
BIIBBiogen Inc.20200526A8.363.391.291.562.091.82
BILSPDR Bloombe20200526ETF1.090.460.460.460.000.00
BILLBill.com Hol20200526A14.729.20-1.541.5410.797.71
BIMIBOQI Interna20200526A61.9023.0816.4615.706.457.38
BIOBio-Rad Labo20200526A29.125.791.551.824.063.86
BIO BBBio-Rad Labo20200526A62.035.753.013.012.742.74
BIOCBiocept, Inc20200526A34.1320.6910.2516.059.564.62
BIOLBiolase, Inc20200526A89.8154.6529.4522.785.0630.95
BIOXBioceres Cro20200526A164.0931.34-11.06-5.9841.0937.79
BIPBrookfield I20200526A13.294.892.971.271.923.62
BIPCBrookfield I20200526A34.1411.819.4310.012.391.81
BISProShares Ul20200526ETF13.084.992.663.462.331.53
BIVVanguard Int20200526ETF1.471.200.480.500.720.70
BIZDVanEck Vecto20200526ETF33.4813.008.839.754.143.26
BJBJs Wholesal20200526A11.845.331.802.803.542.54
BJANInnovator S&20200526ETF74.7527.0927.1027.10-0.01-0.01
BJKVanEck Vecto20200526ETF34.5613.8111.7212.402.081.41
BJRIBJ's Restaur20200526A26.709.125.242.703.026.44
BJULInnovator S&20200526ETF38.167.016.846.910.100.10
BJUNInnovator S&20200526ETF69.9215.809.439.136.396.68
BKBank of New20200526A3.061.510.320.341.191.17
BKCCBlackRock Ca20200526A46.0618.0410.588.986.699.05
BKDBrookdale Se20200526A28.9612.140.782.399.129.73
BKEThe Buckle,20200526A18.995.090.44-0.534.485.62
BKEPBlueknight E20200526A163.5165.6350.6351.20-4.9914.02
BKFiShares MSCI20200526ETF8.763.483.233.170.250.31
BKHBlack Hills20200526A13.814.432.851.371.573.06
BKIBlack Knight20200526A9.112.230.850.961.381.28
BKLNInvesco Seni20200526ETF4.761.931.151.420.780.51
BKNGBooking Hold20200526A15.093.281.641.921.441.15
BKRBaker Hughes20200526A6.472.99-1.38-1.274.384.27
BKSCBank of Sout20200526A531.83102.5094.78102.476.090.06
BKTIBK Technolog20200526A510.4283.6454.8172.817.0510.82
BKUBankunited,20200526A11.355.301.012.262.233.05
BKYIBIO-key Inte20200526A104.2158.1552.2543.590.6814.44
BLBlackLine, I20200526A20.2621.885.0718.1617.093.72
BLBDBlue Bird Co20200526A40.5313.583.037.637.065.96
BLCMBellicum Pha20200526A111.5366.8319.2856.9519.189.82
BLCNReality Shar20200526ETF48.6818.8517.2017.001.641.83
BLDTopBuild Cor20200526A25.556.140.962.493.493.64
BLDPBallard Powe20200526A12.168.200.891.624.146.57
BLDRBuilders Fir20200526A12.944.690.372.812.501.88
BLESInspire Glob20200526ETF28.0523.2723.0222.880.250.39
BLFSBioLife Solu20200526A54.8617.715.505.8410.2411.88
BLHYVirtus Newfl20200526ETF340.72146.62146.62146.620.000.00
BLINBridgeline D20200526A88.2044.1141.7736.492.587.61
BLKBlackrock, I20200526A9.732.680.360.542.322.13
BLKBBlackbaud, I20200526A20.227.021.613.212.833.79
BLLBall Corpora20200526A6.001.500.500.501.001.00
BLMNBloomin' Bra20200526A11.505.782.372.253.023.54
BLNKBlink Chargi20200526A98.6029.2122.5521.595.967.62
BLOKAmplify Tran20200526ETF20.3314.743.157.6411.657.13
BLPHBellerophon20200526A75.1923.011.582.8520.0420.22
BLUBELLUS Healt20200526A51.8514.6512.3311.671.762.97
BLUEbluebird bio20200526A17.927.552.764.902.412.65
BLVVanguard Lon20200526ETF8.406.285.936.040.350.25
BLXBanco Latino20200526A47.2416.309.329.886.556.42
BMARInnovator S&20200526ETF46.0312.583.814.408.788.19
BMCHBMC Stock Ho20200526A18.9227.99-4.61-4.3134.8334.56
BMIBadger Meter20200526A23.165.241.872.543.372.70
BMLPDorsey Wrigh20200526ETF51.108.608.498.690.11-0.09
BMOBank of Mont20200526A4.391.611.121.060.490.54
BMRABIOMERICA IN20200526A52.9417.618.2315.209.012.40
BMRCBank of Mari20200526A113.8742.3011.4018.2710.8423.63
BMRNBioMarin Pha20200526A12.275.851.472.194.363.68
BMTCBryn Mawr Ba20200526A110.8133.6711.8419.8512.6013.74
BMYBristol-Myer20200526A1.862.04-0.570.152.631.92
BNDVanguard Tot20200526ETF1.140.710.390.420.330.30
BNDCFlexShares C20200526ETF125.9616.7615.2715.281.491.49
BNDWVanguard Tot20200526ETF6.032.961.291.441.671.52
BNDXVanguard Tot20200526ETF1.761.180.740.790.440.39
BNEDBarnes & Nob20200526A78.7633.1213.6811.6311.9621.41
BNFTBenefitfocus20200526A35.0415.364.445.623.979.55
BNGOBionano Geno20200526A55.6135.8121.0223.045.1412.58
BNKDMicroSectors20200526ETN51.5318.0425.0822.70-7.30-4.64
BNKOMicroSectors20200526ETN315.62183.80183.80183.800.000.00
BNKUMicroSectors20200526ETN44.3814.1010.1411.723.752.39
BNKZMicroSectors20200526ETN162.4224.8724.8724.870.000.00
BNOVInnovator S&20200526ETF37.0214.0712.9613.011.111.06
BNSBank of Nova20200526A4.212.380.371.011.051.36
BNSOBonso Electr20200526A1141.46357.66357.65357.650.000.02
BOCHBank of Comm20200526A69.4521.7317.5617.413.824.32
BOCTInnovator S&20200526ETF25.958.4514.7116.93-9.00-8.48
BOHBank of Hawa20200526A21.225.572.302.363.273.20
BOKFBOK Financia20200526A30.447.785.345.652.382.13
BOMNBoston Omaha20200526A50.6918.834.6810.1610.168.67
BONDPIMCO Active20200526ETF4.332.363.062.15-0.700.20
BOOMDMC Global I20200526A59.1415.034.122.677.7812.31
BOOTBoot Barn Ho20200526A19.7810.531.303.654.446.84
BORRBorr Drillin20200526A88.3539.9927.9624.546.1815.32
BOSCB.O.S. Bette20200526A255.5984.2483.6483.05-0.191.18
BOSSGlobal X Fou20200526ETF47.2015.3315.7616.35-0.43-1.02
BOTJBank of the20200526A476.35124.1772.3864.4154.5060.91
BOTZGlobal X Fun20200526ETF4.493.150.300.292.852.86
BOUTInnovator IB20200526ETF83.9270.2116.4616.4655.9755.97
BOXBOX, INC.20200526A7.856.973.032.383.964.60
BOXLBoxlight Cor20200526A112.6055.1248.5345.183.689.94
BPFHBoston Priva20200526A28.398.006.423.491.464.55
BPMCBlueprint Me20200526A21.938.013.935.632.392.37
BPMPBP Midstream20200526A45.3918.624.4812.973.665.63
BPOPPopular Inc20200526A12.513.281.651.941.621.35
BPRNThe Bank of20200526A205.9892.1581.3981.497.1510.61
BPTBP Prudhoe B20200526A62.5643.6626.5023.7717.2120.19
BPTHBio-Path Hol20200526A103.0738.9926.2327.3112.4311.71
BPYBrookfield P20200526A10.1310.656.645.863.554.82
BPYUBrookfield P20200526A13.987.712.192.215.535.53
BRBroadridge F20200526A7.432.871.121.391.741.47
BRBRBellRing Bra20200526A40.1711.535.286.126.255.42
BRBSBlue Ridge B20200526A509.2796.24126.45130.87-35.60-34.64
BRCBrady Corpor20200526A22.095.773.744.171.861.61
BREWCraft Brew A20200526A15.4712.000.333.916.378.06
BRFVanEck Vecto20200526ETF57.1324.6111.4517.340.847.33
BRGBluerock Res20200526A39.6517.668.778.468.689.22
BRIDBridgford Fo20200526A866.51234.58256.95258.03-21.50-23.11
BRK AABerkshire Ha20200526A0.00
BRK BBBERKSHIRE HA20200526A1.811.591.541.530.050.06
BRKLBrookline Ba20200526A25.8512.892.597.223.825.64
BRKRBruker Corpo20200526A16.993.190.621.072.462.12
BRKSBrooks Autom20200526A17.277.374.734.852.592.52
BRMKBroadmark Re20200526A34.098.894.435.224.453.66
BRNBarnwell Ind20200526A151.6561.8161.2174.85-3.99-13.13
BROBrown & Brow20200526A6.552.320.790.611.541.71
BROGBrooge Energ20200526A114.1635.2133.3633.121.632.09
BRPBRP Group, I20200526A80.0933.0920.0719.8913.5413.58
BRPABig Rock Par20200526A323.33161.66161.66161.660.000.00
BRQSBorqs Techno20200526A177.9072.2564.5554.2610.0217.98
BRTBRT Apartmen20200526A70.2825.3319.0814.286.3111.04
BRXBRIXMOR PROP20200526A9.049.611.203.052.716.54
BRYBerry Corpor20200526A47.3513.1311.8013.020.840.11
BRZUDirexion Dai20200526ETF10.273.262.272.070.991.18
BSAEInvesco Bull20200526ETF60.5720.1620.1620.160.000.00
BSBEInvesco Bull20200526ETF60.0857.8256.7252.773.005.03
BSBKBogota Finan20200526A387.45148.12155.68146.48-7.231.63
BSCEInvesco Bull20200526ETF58.2436.5232.8536.523.650.00
BSCKInvesco Bull20200526ETF4.703.793.753.750.050.04
BSCLInvesco Bull20200526ETF6.672.381.141.201.241.17
BSCMInvesco Bull20200526ETF13.715.494.645.350.840.14
BSCNInvesco Bull20200526ETF17.385.164.905.140.260.02
BSCOInvesco Bull20200526ETF15.054.794.294.510.500.29
BSCPInvesco Bull20200526ETF26.419.549.169.280.380.26
BSCQInvesco Bull20200526ETF30.9710.497.7910.032.700.46
BSCRInvesco Bull20200526ETF30.0211.3210.3510.790.970.53
BSCSInvesco Bull20200526ETF38.5210.806.416.794.404.01
BSCTInvesco Bull20200526ETF25.615.303.033.032.272.27
BSDEInvesco Bull20200526ETF83.9024.6224.6224.620.000.00
BSEPInnovator S&20200526ETF63.10143.47143.47143.470.000.00
BSETBassett Furn20200526A85.3329.6916.5511.879.2417.78
BSGMBioSig Techn20200526A67.2220.6512.2413.458.407.22
BSIGBrightSphere20200526A30.496.996.174.590.782.41
BSJKInvesco Bull20200526ETF10.936.453.353.123.103.33
BSJLInvesco Bull20200526ETF15.194.743.984.090.770.66
BSJMInvesco Bull20200526ETF15.485.995.215.630.780.36
BSJNInvesco Bull20200526ETF15.917.076.956.760.120.31
BSJOInvesco Bull20200526ETF19.988.547.868.000.440.53
BSJPInvesco Bull20200526ETF10.233.703.133.500.570.20
BSJQInvesco Bull20200526ETF6.423.012.122.730.880.28
BSJRInvesco Bull20200526ETF46.6210.6810.6810.680.000.00
BSMBlack Stone20200526A43.0514.655.848.978.825.69
BSMLInvesco Bull20200526ETF60.1122.6522.6122.610.040.04
BSMMInvesco Bull20200526ETF49.7616.3616.3616.360.000.00
BSMNInvesco Bull20200526ETF72.8124.9524.9524.950.000.00
BSMOInvesco Bull20200526ETF41.6011.0511.0511.050.000.00
BSMPInvesco Bull20200526ETF89.8839.1437.1337.132.002.00
BSMQInvesco Bull20200526ETF73.3730.6230.6230.620.000.00
BSMRInvesco Bull20200526ETF48.348.219.708.21-1.480.00
BSMSInvesco Bull20200526ETF79.52
BSMTInvesco Bull20200526ETF44.6721.6521.6521.650.000.00
BSQRBSQUARE Corp20200526A245.23104.6276.5980.876.2323.13
BSRRSierra Banco20200526A133.6030.5817.6519.018.669.42
BSTCBioSpecifics20200526A114.2927.7720.6811.326.6416.43
BSVVanguard Sho20200526ETF1.280.470.310.310.150.15
BSVNBank7 Corp.20200526A275.6262.5414.155.8543.4258.10
BSXBoston Scien20200526A2.871.320.110.371.210.94
BTAIBioXcel Ther20200526A59.4315.126.567.478.117.66
BTALAGFiQ U.S. M20200526ETF17.3019.9918.5119.130.240.86
BTEBaytex Energ20200526A37.1632.9929.1231.232.531.76
BTECPrincipal He20200526ETF44.1936.7832.31120.071.84-83.64
BTGB2Gold Corp.20200526A19.369.682.876.684.942.99
BTNBallantyne S20200526A111.0555.9542.8448.645.827.22
BTUPeabody Ener20200526A34.9312.252.843.119.359.14
BTYSiPath Series20200526ETF37.83
BUGGlobal X Cyb20200526ETF53.4758.1358.0958.070.040.06
BULPacer US Cas20200526ETF35.570.580.580.580.000.00
BURLBURLINGTON S20200526A11.144.760.711.582.383.16
BUSEFirst Busey20200526A35.2219.535.454.104.3915.05
BUYUSCF SummerH20200526ETF230.88176.41211.63211.63-34.05-34.05
BUYZFranklin Dis20200526ETF145.8557.8168.5869.97-10.74-12.04
BVBrightView H20200526A62.1215.305.026.509.728.81
BVALBrand Value20200526ETF18.834.386.183.96-1.800.42
BWBabcock & Wi20200526A87.8928.0216.1816.2010.2611.86
BWABorgWarner I20200526A4.372.161.091.501.070.66
BWBBridgewater20200526A94.9936.3216.9717.7219.0719.57
BWENBroadwind En20200526A109.3445.5839.8335.665.639.90
BWFGBankwell Fin20200526A99.1740.6471.3866.91-31.19-26.20
BWL AABowl America20200526A511.69136.48-42.02-39.19181.64178.27
BWMXBetterware d20200526A1080.89476.37476.37476.370.000.00
BWXSPDR Bloombe20200526ETF6.467.101.090.170.246.79
BWXTBWX Technolo20200526A12.973.320.951.112.362.21
BWZSPDR Bloombe20200526ETF46.4012.9812.9612.960.020.02
BXThe Blacksto20200526A2.960.98-0.390.441.380.54
BXCBlueLinx Hol20200526A76.4029.458.928.8915.1720.55
BXGBluegreen Va20200526A95.8728.8220.0814.138.5414.71
BXMTBlackstone M20200526A7.283.382.850.200.523.19
BXPBoston Prope20200526A9.322.761.241.361.521.40
BXRXBaudax Bio,20200526A65.6133.9114.4414.9210.5318.90
BXSBancorpSouth20200526A16.938.301.764.792.763.49
BYByline Banco20200526A56.7314.703.243.3510.8611.34
BYDBoyd Gaming20200526A9.683.695.102.44-1.441.24
BYFCBroadway Fin20200526A719.72410.73397.71398.5025.5712.66
BYLDiShares Yiel20200526ETF22.258.928.768.750.160.18
BYNDBeyond Meat,20200526A10.033.100.881.132.221.97
BYSIBeyondSpring20200526A93.9548.1330.3330.2317.9318.11
BZHBeazer Homes20200526A29.458.602.032.615.365.99
BZQProShares Ul20200526ETF7.003.111.471.391.641.72
CCitigroup In20200526A2.191.560.830.860.720.69
CAAPCorporacion20200526A50.4126.8115.1915.3910.3311.43
CAASChina Automo20200526A418.21116.78115.49114.442.082.34
CABACabaletta Bi20200526A100.6833.1115.5017.9015.5415.27
CABOCable One, I20200526A3.794.092.923.190.000.00
CACCamden Natio20200526A75.3814.827.667.755.577.06
CACCCredit Accep20200526A35.867.692.533.604.974.02
CACGClearBridge20200526ETF52.1414.2813.8913.890.390.39
CACICACI INTERNA20200526A31.825.703.793.461.912.24
CADECadence Banc20200526A15.269.463.195.093.574.38
CAECAE INC20200526A13.254.622.591.642.032.99
CAGConagra Bran20200526A3.601.860.650.691.211.17
CAHCardinal Hea20200526A5.692.12-0.52-0.062.632.18
CAICAI Internat20200526A67.6020.2012.039.225.8710.96
CAKECheesecake F20200526A10.424.261.342.002.022.27
CALCaleres Inc20200526A30.179.422.632.296.057.12
CALACalithera Bi20200526A31.8314.384.864.799.479.65
CALBCalifornia B20200526A206.1238.7336.7537.981.980.75
CALFPacer US Sma20200526ETF17.828.273.208.250.090.02
CALMCal-Maine Fo20200526A16.892.940.641.192.071.75
CALXCALIX, INC.20200526A19.397.312.082.405.194.93
CAMPCalAmp Corp.20200526A22.5610.700.170.396.7310.25
CAMTCamtek Ltd20200526A35.5332.505.845.2826.6127.58
CAPEiPath Shille20200526ETN29.264.928.338.98-3.41-4.06
CAPLCrossAmerica20200526A163.6055.8751.5343.273.2912.53
CAPRCapricor The20200526A60.5025.7315.0413.846.1111.84
CARAvis Budget20200526A14.798.082.003.073.445.02
CARACara Therape20200526A22.128.694.212.164.476.55
CARECARTER BANK20200526A123.7434.1210.6610.7621.9124.59
CARGCarGurus, In20200526A17.935.921.192.404.723.53
CARRCarrier Glob20200526A6.002.59-0.020.512.612.09
CARSCars.com Inc20200526A22.879.875.804.433.965.44
CARVCarver Banco20200526A473.2773.0146.08-2.630.0074.51
CARZFirst Trust20200526ETF58.3315.5310.5210.205.015.33
CASACasa Systems20200526A43.6317.594.936.857.7910.70
CASHMeta Financi20200526A31.5412.653.886.748.585.92
CASICASI Pharmac20200526A73.0173.342.7410.6217.7061.18
CASSCass Informa20200526A50.1610.347.167.922.822.42
CASYCasey's Gene20200526A24.085.672.492.533.133.14
CATCaterpillar20200526A3.671.610.640.660.960.95
CATBCatabasis Ph20200526A46.0221.365.896.0510.2515.24
CATCCAMBRIDGE BA20200526A396.0069.2149.5651.4217.4417.85
CATHGlobal X S&P20200526ETF12.103.423.563.79-0.14-0.37
CATMCardtronics20200526A28.118.120.851.966.816.15
CATOCATO CORP20200526A46.879.411.732.157.107.27
CATSCatasys Inc.20200526A46.3016.0210.4611.895.424.14
CATYCathay Gener20200526A16.398.670.044.563.294.09
CBChubb Limite20200526A5.912.230.050.142.132.09
CBANColony Bankc20200526A1090.22251.34267.88240.807.5010.45
CBATCBAK Energy20200526A223.6479.6257.2986.2316.79-6.70
CBAYCymabay Ther20200526A25.2810.383.181.767.198.62
CBBCincinnati B20200526A6.912.731.911.940.830.81
CBFVCB Financial20200526A361.4384.7890.1770.040.9714.65
CBIOCatalyst Bio20200526A37.4814.903.543.6611.1011.27
CBLCBL& Associa20200526A39.7227.4120.5819.823.267.56
CBLICleveland Bi20200526A235.09137.6670.5560.4930.0675.78
CBMBCBM Bancorp,20200526A411.52118.05118.05118.050.000.00
CBMGCellular Bio20200526A66.1117.68-7.53-9.8823.4227.58
CBNKCapital Banc20200526A634.50159.75140.03140.0320.1920.19
CBOECboe Global20200526A9.722.950.300.922.382.03
CBONVanEck Vecto20200526ETF86.1943.4439.4539.454.014.01
CBPOChina Biolog20200526A32.0725.035.846.4619.3118.70
CBRECBRE GROUP,20200526A7.843.770.34-0.231.943.99
CBRLCracker Barr20200526A16.726.543.283.333.173.21
CBSHCommerce Ban20200526A15.663.683.273.442.212.09
CBTCabot Corpor20200526A18.535.102.262.872.412.23
CBTXCBTX, Inc. C20200526A80.2337.906.5815.6310.7521.69
CBUCommunity Ba20200526A23.397.464.875.072.542.39
CBZCBIZ, Inc.20200526A24.508.331.842.683.105.64
CCThe Chemours20200526A9.224.241.542.052.702.20
CCACCITIC Capita20200526A68.3011.6113.9513.95-2.34-2.34
CCAPCrescent Cap20200526A102.2766.5752.4849.4515.2617.16
CCBCoastal Fina20200526A862.15171.70114.29106.4418.5562.70
CCBGCapital City20200526A74.4426.2116.8617.734.218.41
CCCClarivate An20200526A24.314.302.031.942.262.36
CCCLChina Cerami20200526A95.8459.3645.6346.457.0312.89
CCDCalamos Dyna20200526A29.9110.638.268.331.952.30
CCEPCoca-Cola Eu20200526A6.414.333.384.360.93-0.02
CCFChase Corpor20200526A168.2938.7813.1115.8922.1322.46
CCHCollier Cree20200526A84.8047.2821.9227.464.9219.57
CCICrown Castle20200526A6.122.040.960.691.071.36
CCJCameco Corpo20200526A9.964.140.020.544.123.60
CCKCrown Holdin20200526A9.712.190.310.581.871.61
CCLCarnival Cor20200526A6.153.721.241.152.482.58
CCLPCSI Compress20200526A122.0477.9558.8958.7719.3719.41
CCMPCabot Microe20200526A36.947.522.973.304.064.22
CCNECNB Financia20200526A127.5725.5716.0116.288.159.29
CCOClear Channe20200526A96.3937.9927.9929.019.699.00
CCOICogent Commu20200526A17.925.011.062.732.452.28
CCORCore Alterna20200526ETF30.739.698.818.690.881.00
CCRCONSOL Coal20200526A159.0672.2649.5844.8619.8527.48
CCRCChina Custom20200526A1317.34771.82347.16347.16464.71464.71
CCRNCross Countr20200526A40.1010.861.83-0.665.6511.49
CCSCENTURY COMM20200526A31.7114.183.703.774.5010.45
CCXChurchill Ca20200526A104.0325.5125.5825.51-0.070.00
CCXIChemoCentryx20200526A30.5413.692.560.9510.6012.91
CCXXChurchill Ca20200526A54.4621.867.509.0514.4212.86
CDAYCeridian HCM20200526A15.423.362.432.160.891.20
CDCVictoryShare20200526ETF6.042.211.041.481.170.73
CDECoeur Mining20200526A18.728.304.152.134.146.17
CDEVCentennial R20200526A90.3954.0233.6039.204.0914.65
CDKCDK Global,20200526A11.242.560.970.951.551.62
CDLVictoryShare20200526ETF16.5120.515.0123.060.03-2.56
CDLXCardlytics,20200526A39.1012.255.529.116.673.14
CDMOAvid Bioserv20200526A35.47127.230.8045.5411.8179.37
CDNACareDx, Inc.20200526A31.9117.852.544.674.5912.85
CDNSCadence Desi20200526A3.822.130.790.731.341.40
CDORCondor Hospi20200526A216.73100.7178.6184.2618.3416.83
CDRCedar Realty20200526A28.0539.698.6111.731.8626.94
CDTXCidara Thera20200526A59.8625.362.8610.4915.9714.86
CDWCDW Corporat20200526A7.913.441.791.861.651.58
CDXCChromaDex Co20200526A29.7410.47-0.840.8011.069.67
CDXSCodexis, Inc20200526A25.206.431.721.904.714.55
CDZICADIZ, Inc.20200526A33.4313.879.1711.601.632.18
CECelanese Cor20200526A9.722.460.710.781.691.68
CECECeco Environ20200526A67.1134.6110.7013.5124.2321.63
CEFSSaba Closed-20200526ETF38.4713.8113.6413.540.180.28
CEICamber Energ20200526A148.5159.3954.2748.141.7811.19
CEIXCONSOL Energ20200526A53.3217.735.885.859.5611.88
CELCellcom Isra20200526A87.5134.6733.4731.960.772.71
CELCCelcuity Inc20200526A485.5894.5867.1267.0024.8227.66
CELHCelsius Hold20200526A39.9529.9516.486.2013.3524.09
CELPCypress Envi20200526A312.34185.84153.02169.357.9816.52
CEMBiShares J.P.20200526ETF39.8112.479.9210.032.552.44
CEMIChembio diag20200526A64.1423.6313.6818.565.805.11
CENTCentral Gard20200526A24.8751.386.4731.224.7419.73
CENT AACentral Gard20200526A17.2313.75-3.893.519.0910.21
CENXCentury Alum20200526A20.2611.96-0.241.009.3310.96
CEPUCentral Puer20200526A106.9817.5210.656.675.5510.85
CEQPCrestwood Eq20200526A22.348.132.421.974.656.17
CERCCerecor Inc.20200526A97.5487.1332.0034.4260.6754.32
CERNCerner Corp20200526A4.484.920.193.261.241.66
CERSCerus Corp20200526A17.9210.213.262.536.577.69
CETVCentral Euro20200526A28.4218.615.3412.583.415.95
CETXCEMTREX INC.20200526A83.7435.1032.6128.512.266.57
CEVACEVA Inc.20200526A38.0229.217.347.1722.1822.35
CEWWisdomTree20200526ETF16.736.195.555.550.650.65
CEYVictoryShare20200526ETF29.8739.6839.6439.640.040.04
CEZVictoryShare20200526ETF27.817.366.806.800.560.56
CFCF Industrie20200526A6.852.421.501.320.911.09
CFAVictoryShare20200526ETF8.212.552.122.450.430.11
CFBCrossFirst B20200526A82.1824.7322.7422.681.702.08
CFBICommunity Fi20200526A506.44129.45128.15129.450.000.00
CFBKCentral Fede20200526A323.18114.0586.4938.74-4.6473.41
CFFACF Finance A20200526A101.3614.5514.5514.550.000.00
CFFIC&F Financia20200526A428.4887.898.6218.0185.6970.21
CFFNCapitol Fede20200526A18.5219.270.926.503.9812.53
CFGCitizens Fin20200526A4.594.270.201.071.763.21
CFMSConformis, I20200526A55.7725.3119.1818.714.986.61
CFOVictoryShare20200526ETF6.662.632.712.68-0.08-0.06
CFRCullen/Frost20200526A17.504.232.102.202.102.03
CFRXContraFect C20200526A67.3023.7314.1513.638.3510.10
CFXColfax Corpo20200526A11.393.993.323.230.650.77
CGThe Carlyle20200526A7.53108.22102.00105.606.402.65
CGACHINA GREEN20200526A207.1064.8445.5345.1719.2619.95
CGBDTCG BDC, Inc20200526A24.1211.473.844.627.486.89
CGCCanopy Growt20200526A11.269.876.196.463.673.42
CGENCompugen Ltd20200526A23.068.073.874.154.153.92
CGIXCancer Genet20200526A131.61110.35109.59104.604.425.81
CGNXCognex Corp20200526A8.107.192.801.664.355.59
CGOCalamos Glob20200526A75.7727.514.004.7623.6422.88
CGWInvesco S&P20200526ETF9.132.730.732.032.000.70
CHADDirexion Dai20200526ETF9.612.651.751.570.901.08
CHAPChaparral En20200526A41.4426.9921.8821.344.655.66
CHAUDirexion Dai20200526ETF10.376.012.241.401.124.60
CHCIComstock Hol20200526A239.0492.3085.7688.335.363.91
CHCOCity Holding20200526A53.9224.028.1319.064.464.95
CHCTCommunity He20200526A44.8611.947.518.213.783.73
CHDChurch & Dwi20200526A4.393.89-0.32-0.254.224.16
CHDNChurchill Do20200526A23.874.291.381.662.842.62
CHEChemed Corpo20200526A29.517.221.852.015.135.07
CHEFThe Chef's W20200526A20.976.822.032.534.154.29
CHEKCheck-Cap Lt20200526A41.2423.1722.7821.39-0.201.79
CHEPAGFiQ U.S. M20200526ETF120.9531.2024.4221.514.259.68
CHFSCHF Solution20200526A92.0646.4829.4134.9810.6611.48
CHGGCHEGG, INC.20200526A9.613.891.361.712.542.18
CHGXChange Finan20200526ETF34.010.26-7.14-3.447.403.70
CHHChoice Hotel20200526A19.167.011.322.022.304.96
CHICalamos Conv20200526A21.4810.392.482.487.947.94
CHICGlobal X MSC20200526ETF155.3643.1931.7222.444.7820.65
CHIEGlobal X MSC20200526ETF616.97305.2725.0728.37291.31286.51
CHIHGlobal X MSC20200526ETF42.737.059.425.78-2.371.28
CHIIGlobal X MSC20200526ETF209.2540.8629.2429.2411.7211.72
CHIKGlobal X MSC20200526ETF171.2579.7676.2978.600.801.17
CHILGlobal X MSC20200526ETF122.0248.0048.0348.00-0.030.00
CHIMGlobal X MSC20200526ETF279.35111.52111.52111.520.000.00
CHIQGlobal X MSC20200526ETF14.0219.639.4813.6410.206.05
CHIRGlobal X MSC20200526ETF247.08105.9299.7999.9211.656.16
CHISGlobal X MSC20200526ETF420.2938.7136.5536.642.172.08
CHIXGlobal X MSC20200526ETF40.1222.139.059.0013.2013.25
CHKChesapeake E20200526A40.5317.0910.049.605.737.48
CHKPCheck Point20200526A7.355.18-0.77-0.645.975.85
CHMAChiasma, Inc20200526A41.7221.507.7511.344.6610.06
CHMGChemung Fina20200526A362.4374.4561.7763.2314.3011.22
CHMICHERRY HILL20200526A36.1716.054.416.506.359.52
CHNALoncar China20200526ETF128.04106.0261.07108.4346.70-2.50
CHNGChange Healt20200526A12.604.02-0.220.534.223.50
CHNRChina Natura20200526A724.30309.98209.86209.86103.80103.80
CHPMCHP Merger C20200526A188.82
CHRACharah Solut20200526A163.2056.7143.1149.433.457.25
CHRSCoherus BioS20200526A17.6912.002.318.211.663.74
CHRWC.H. Robinso20200526A4.881.680.590.611.081.07
CHSChicos FAS,20200526A70.0128.2921.2818.366.379.94
CHTRCharter Comm20200526A9.572.580.500.812.081.77
CHUYChuy's Holdi20200526A41.7415.031.8510.536.854.51
CHWCalamos Glob20200526A24.9314.546.836.257.808.39
CHWYChewy, Inc.20200526A15.244.632.001.452.643.19
CHYCalamos Conv20200526A18.689.778.258.201.521.57
CICIGNA Corpor20200526A6.822.140.560.711.581.43
CIACitizens, In20200526A50.6816.22-2.91-2.9518.8619.19
CIBRFirst Trust20200526ETF11.156.401.861.914.544.48
CIDVictoryShare20200526ETF45.0317.8817.9717.88-0.090.00
CIDMCinedigm Cor20200526A63.5641.6233.5334.595.077.02
CIENCiena Corpor20200526A4.683.740.120.113.633.64
CIGIColliers Int20200526A27.7911.723.535.475.216.23
CIICCrescent Cap20200526A257.07
CILVictoryShare20200526ETF40.849.3410.029.30-0.690.04
CIMChimera Inve20200526A11.955.701.611.984.093.72
CINFCincinnati F20200526A9.866.460.912.781.923.66
CINRCINER RESOUR20200526A210.0451.4230.9723.8320.8727.72
CIOCITY OFFICE20200526A21.016.882.073.593.153.28
CIRCIRCOR Inter20200526A53.8316.544.003.1910.2513.32
CITCIT Group In20200526A12.278.421.481.462.416.93
CIVBCivista Banc20200526A121.3837.78-9.43-10.3742.7348.90
CIXComp X Inter20200526A346.16160.32109.28109.2351.9651.97
CIZVictoryShare20200526ETF34.9713.2012.5813.000.620.20
CIZNCitizens Hol20200526A532.4074.0760.5161.104.2812.85
CJJDChina Jo-Jo20200526A46.8115.055.919.047.376.01
CKHSeacor Holdi20200526A60.1515.376.697.288.248.10
CKPTCheckpoint T20200526A114.7762.3837.6745.0022.5917.99
CKXCKX Lands, I20200526A465.25233.41233.41233.410.000.00
CLColgate-Palm20200526A2.271.730.270.511.461.22
CLARClarus Corpo20200526A54.7623.926.758.289.4315.51
CLBCore Laborat20200526A20.157.912.523.155.394.78
CLBKColumbia Fin20200526A55.5418.7012.0210.045.788.65
CLBSCaladrius Bi20200526A80.8245.0715.1220.7922.7224.27
CLCTCollectors U20200526A78.1423.0610.9211.1211.2012.09
CLDBCORTLAND BNC20200526A426.08168.32112.05123.050.0041.53
CLDRCloudera, In20200526A10.4310.22-1.75-2.5412.0412.84
CLDTCHATHAM LODG20200526A33.8310.53-0.48-3.018.5413.50
CLDXCelldex Ther20200526A88.7828.1212.7712.7014.5115.47
CLFCleveland-Cl20200526A20.327.563.293.544.264.02
CLFDClearfield,20200526A178.63178.00218.05213.17-36.46-33.33
CLGXCorelogic, I20200526A11.463.390.450.542.942.85
CLHClean Harbor20200526A23.737.584.524.003.013.67
CLIMack-Cali Re20200526A19.675.654.554.021.081.64
CLIRClearSign Te20200526A162.94153.609.0952.01152.13106.05
CLIXProShares Lo20200526ETF14.3010.132.782.332.577.75
CLMTCalumet Spec20200526A119.6259.8536.0245.519.1314.16
CLNCColony Credi20200526A41.6912.377.996.563.775.81
CLNEClean Energy20200526A48.9822.3211.595.7810.0216.56
CLNYColony Capit20200526A50.1019.4613.5910.224.929.21
CLOUGlobal X Clo20200526ETF14.726.236.327.12-0.08-0.88
CLPRClipper Real20200526A65.7623.4911.2010.9211.4312.65
CLPSCLPS Incorpo20200526A381.58151.15132.46132.4418.9018.92
CLPTClearPoint N20200526A261.42133.8961.3288.606.1642.76
CLRCONTINENTAL20200526A8.833.760.450.452.383.31
CLRBCellectar Bi20200526A89.8243.8020.5122.2022.6421.77
CLRGIQ Chaikin U20200526ETF28.184.394.394.390.000.00
CLROClearOne, In20200526A215.12111.4598.3590.8314.6720.85
CLSCelestica, I20200526A16.026.400.461.154.945.25
CLSDClearside Bi20200526A121.2458.2854.5448.711.599.54
CLSKCLEANSPARK I20200526A76.5849.7627.8039.284.3310.33
CLSNCelsion Corp20200526A53.4921.3811.4811.667.999.72
CLTLInvesco Trea20200526ETF2.630.870.770.770.100.10
CLUBTown Sports20200526A95.0754.6647.1048.626.656.06
CLVSClovis Oncol20200526A15.046.641.552.355.094.29
CLWClearwater P20200526A34.2010.694.563.234.507.46
CLWTEuro Tech Ho20200526A211.3668.3366.2662.281.516.02
CLXClorox Compa20200526A5.072.910.521.032.401.88
CLXTCalyxt, Inc.20200526A112.0442.7122.9224.1120.2818.68
CMCanadian Imp20200526A3.992.381.661.920.710.46
CMAComerica Inc20200526A12.213.821.912.161.881.66
CMBMCambium Netw20200526A141.11144.3769.9772.4484.2981.78
CMBSiShares CMBS20200526ETF55.549.367.097.732.271.64
CMCCommercial M20200526A9.304.302.943.041.351.27
CMCLCaledonia Mi20200526A106.1747.0742.5139.893.627.18
CMCOColumbus McK20200526A50.9314.528.789.064.335.45
CMCS AAComcast Corp20200526A2.541.650.331.001.320.64
CMCTCIM Commerci20200526A479.35153.1754.0189.98101.9564.30
CMDCantel Medic20200526A24.498.282.633.582.344.68
CMDYiShares Bloo20200526ETF36.924.711.304.733.42-0.01
CMECME Group In20200526A6.402.890.361.181.131.71
CMFiShares Cali20200526ETF9.293.131.801.841.341.29
CMGChipotle Mex20200526A14.953.611.902.071.681.49
CMICummins Inc.20200526A6.031.840.410.611.431.24
CMLSCumulus Medi20200526A112.2941.2421.1524.9717.4916.41
CMOCapstead Mor20200526A20.648.191.451.756.736.43
CMPCompass Mine20200526A24.738.346.533.721.284.61
CMPRCimpress PLC20200526A38.689.992.743.185.046.81
CMRECostamare In20200526A24.288.301.072.047.096.26
CMRXChimerix, In20200526A47.5617.574.334.8311.5512.73
CMSCMS Energy C20200526A3.931.660.480.461.181.20
CMTCore Molding20200526A157.16102.9235.5549.8511.9251.50
CMTLComtech Tele20200526A26.6111.811.344.345.487.42
CNXtrackers MS20200526ETF43.0814.4613.8316.480.64-2.02
CNACNA Financia20200526A18.424.321.431.532.892.79
CNATConatus Phar20200526A59.2549.8522.5419.6212.1229.71
CNBK AACentury Banc20200526A163.8158.8252.9852.767.397.71
CNBSAmplify Seym20200526ETF51.8523.8218.5516.400.697.37
CNCCentene Corp20200526A3.962.69-0.13-0.132.832.83
CNCEConcert Phar20200526A71.7437.8817.1416.269.1421.36
CNCRLoncar Cance20200526ETF35.3413.408.688.604.724.80
CNDTConduent Inc20200526A41.8817.239.469.037.168.20
CNETChinaNet Onl20200526A207.65104.2982.6691.9119.6812.64
CNFRConifer Hold20200526A2175.19555.41203.50203.50376.97376.97
CNHICNH INDUSTRI20200526A16.566.972.612.474.374.50
CNICanadian Nat20200526A3.141.270.180.411.090.86
CNKCinemark Hol20200526A12.939.122.383.541.965.53
CNMDCONMED Corpo20200526A27.598.021.353.473.544.52
CNNBCINCINNATI B20200526A620.05250.74250.09246.500.174.14
CNNECannae Holdi20200526A23.165.843.183.232.642.61
CNOCNO Financia20200526A8.943.662.292.811.370.85
CNOBCenter Banco20200526A38.4512.282.918.353.443.92
CNPCenterPoint20200526A5.804.070.070.552.233.51
CNQCanadian Nat20200526A5.662.482.653.33-0.17-0.85
CNRCornerstone20200526A38.4414.344.23-0.927.7915.21
CNRGSPDR S&P Ken20200526ETF29.1817.9116.7215.460.022.43
CNSCohen & Stee20200526A26.7910.945.192.093.508.86
CNSLConsolidated20200526A27.4410.5511.049.74-0.460.84
CNSTConstellatio20200526A51.2315.4211.6111.823.673.60
CNTGCentogene N.20200526A565.81133.82130.14125.370.398.38
CNTYCentury Casi20200526A45.1215.577.798.457.597.13
CNXCNX Resource20200526A10.614.142.772.161.361.97
CNXMCNX Midstrea20200526A36.5912.055.424.236.237.82
CNXNPC Connectio20200526A55.4910.362.822.337.188.02
CNXTVanEck Vecto20200526ETF29.8111.079.318.631.752.43
CNYAiShares MSCI20200526ETF22.6620.6218.6418.671.991.96
COGlobal Cord20200526A53.5523.437.9112.9415.6010.53
COCPCocrystal Ph20200526A76.4839.4733.8333.324.516.15
CODACoda Octopus20200526A190.6246.8328.9632.7515.7414.11
CODICompass Dive20200526A29.239.543.345.274.284.26
CODXCo-Diagnosti20200526A26.2710.083.423.916.626.17
COFCapital One20200526A4.302.43-0.281.322.711.12
COFSCHOICEONE FI20200526A796.9493.1578.4082.407.5010.74
COGCabot Oil &20200526A5.513.921.600.472.303.47
COHNCohen & Comp20200526A458.0596.7283.6682.959.0913.81
COHRCoherent Inc20200526A40.0310.215.185.714.944.50
COHUCohu Inc20200526A34.0818.4410.5111.047.897.44
COKECoca-Cola Co20200526A81.2419.7115.3115.094.204.62
COLBColumbia Ban20200526A25.0813.111.468.463.284.61
COLDAmericold Re20200526A6.971.940.650.631.281.31
COLLCollegium Ph20200526A34.4910.152.531.694.818.39
COLMColumbia Spo20200526A16.177.350.454.442.992.90
COMDirexion Aus20200526ETF133.9333.4532.9132.910.540.54
COMBGraniteShare20200526ETF57.2810.2310.6210.23-0.390.00
COMMCommScope Ho20200526A11.444.421.541.802.712.62
COMTiShares Comm20200526ETF35.019.788.878.780.911.00
CONECyrusOne Inc20200526A8.984.170.411.752.172.42
CONNConn's Inc.20200526A19.957.440.641.426.596.02
COOThe Cooper C20200526A13.022.891.501.681.381.21
COOPMr. Cooper G20200526A24.926.431.922.204.494.24
COPConocoPhilli20200526A3.332.520.410.250.822.27
COPXGlobal X Cop20200526ETF96.5221.3520.0320.591.320.76
CORCoresite Rea20200526A12.425.082.733.082.282.00
CORECore Mark Ho20200526A29.126.34-0.272.276.554.07
CORPPIMCO Invest20200526ETF30.4810.398.858.871.541.52
CORRCorEnergy In20200526A45.9038.949.8512.6429.8326.80
CORTCorcept Ther20200526A15.697.571.185.653.491.91
CORVCorrevio Pha20200526A20.418.755.194.283.564.47
COSTCostco Whole20200526A3.081.00-0.47-0.051.471.05
COTYCOTY INC20200526A23.9215.9210.888.765.067.22
COUPCoupa Softwa20200526A12.244.261.011.763.242.51
COWiPath Series20200526ETN84.9221.1015.3615.703.885.39
COWNCowen Inc. C20200526A28.7813.483.902.476.7710.90
COWZPacer US Cas20200526ETF13.645.023.064.141.950.87
CPCanadian Pac20200526A9.074.040.841.311.512.73
CPACopa Holding20200526A21.306.561.901.704.304.86
CPAAConyers Park20200526A1097.64265.52265.52265.520.000.00
CPAHCounterpath20200526A97.5178.0958.4656.0221.5022.49
CPBCampbell Sou20200526A4.292.160.080.452.081.71
CPECallon Petro20200526A20.4812.396.138.812.223.55
CPFCentral Paci20200526A29.305.612.843.111.682.49
CPGCRESCENT POI20200526A68.6030.8325.4120.115.1010.72
CPHCCanterbury P20200526A615.52119.4865.3222.590.8695.19
CPHIChina Pharma20200526A122.9174.5065.6666.397.828.18
CPICPI Inflatio20200526ETF32.452.210.132.202.090.01
CPIXCumberland P20200526A75.7826.5918.6719.317.947.29
CPKChesapeake U20200526A57.2914.407.738.436.605.98
CPLGCorePoint Lo20200526A71.1122.139.0010.3410.8111.79
CPLPCapital Prod20200526A77.0225.2516.7116.628.078.62
CPRICapri Holdin20200526A8.254.040.11-0.783.074.81
CPRTCopart Inc20200526A5.272.811.251.181.561.63
CPRXCatalyst Pha20200526A22.8611.164.214.305.666.86
CPSCooper-Stand20200526A44.8212.910.250.0011.8212.91
CPSHCPS Technolo20200526A165.6068.8750.2039.3712.4129.37
CPSIComputer Pro20200526A55.2412.473.894.407.418.07
CPSSConsumer Por20200526A206.6961.1659.5163.47-2.54-2.32
CPSTCapstone Tur20200526A106.4736.2328.6223.913.3012.29
CPTCamden Prope20200526A12.743.652.182.241.431.41
CPTACapitala Fin20200526A91.3945.5822.0527.3924.8618.51
CPZCalamos Long20200526A124.4638.8128.3632.946.435.84
CQPCheniere Ene20200526A43.3711.824.756.565.305.26
CQQQInvesco Chin20200526ETF15.508.44-0.160.108.618.36
CRCrane Compan20200526A17.128.354.835.043.373.30
CRAICRA Internat20200526A97.0924.6317.2516.426.468.21
CRAKVanEck Vecto20200526ETF40.5626.4811.408.204.4918.17
CRBNiShares MSCI20200526ETF17.074.734.364.370.370.36
CRBPCorbus Pharm20200526A19.6512.780.042.658.2410.10
CRCCalifornia R20200526A67.7725.6618.7018.786.846.88
CRD AACrawford & C20200526A88.1720.9310.6912.085.898.70
CRD BBCrawford & C20200526A87.2624.8414.3312.368.2412.46
CREECree Inc20200526A8.755.510.38-0.071.725.53
CREGChina Recycl20200526A82.3431.8425.6926.005.425.84
CREXCREATIVE REA20200526A110.6743.6330.7731.477.4312.15
CRHMCRH Medical20200526A61.6623.6015.9512.797.2410.81
CRICarter's Inc20200526A13.402.861.982.150.870.71
CRISCuris Inc20200526A197.65137.6886.17132.415.465.28
CRKComstock Res20200526A29.049.46-0.270.589.718.88
CRLCharles Rive20200526A14.643.471.291.622.181.85
CRMsalesforce.c20200526A2.264.794.454.530.340.27
CRMDCorMedix Inc20200526A65.3735.286.4516.8210.4418.30
CRMTAmerica's Ca20200526A85.7419.8610.7110.908.668.96
CRNCCerence Inc.20200526A41.0411.237.858.853.142.38
CRNTCeragon Netw20200526A45.3821.256.177.3915.0213.88
CRNXCrinetics Ph20200526A102.8828.2314.0015.116.8212.87
CRONCronos Group20200526A15.257.453.353.074.044.38
CROPIQ Global Ag20200526ETF86.7442.9742.9742.970.000.00
CROXCrocs, Inc.20200526A13.3520.31-0.367.105.9813.09
CRSCarpenter Te20200526A23.1611.113.598.772.212.33
CRSACrescent Acq20200526A18.611.506.334.58-4.83-3.08
CRSPCRISPR Thera20200526A26.0513.438.496.504.876.95
CRTCross Timber20200526A112.2430.3917.9619.1112.0011.28
CRTXCortexyme, I20200526A132.80159.8112.58162.3811.42-2.72
CRUSCirrus Logic20200526A13.805.621.592.971.892.65
CRVLCorvel Corp20200526A58.3615.144.786.567.368.56
CRVSCorvus Pharm20200526A126.9851.0240.544.9814.4845.99
CRWDCrowdStrike20200526A10.814.640.550.694.093.95
CRWSCrown Crafts20200526A144.6245.2844.2445.12-0.560.15
CRYCryoLife, In20200526A31.8111.315.835.235.246.08
CSAVictoryShare20200526ETF33.244.896.524.96-1.63-0.07
CSBVictoryShare20200526ETF25.689.088.158.690.870.39
CSBRChampions On20200526A96.2525.2323.8424.592.231.48
CSCOCisco System20200526A2.221.450.530.320.921.13
CSDInvesco S&P20200526ETF147.0144.8044.6044.600.210.21
CSFVictoryShare20200526ETF18.817.984.855.483.122.49
CSFLCenterState20200526A18.719.492.226.292.233.19
CSGPCoStar Group20200526A19.864.471.752.012.722.46
CSGSCSG Systems20200526A22.369.102.052.257.106.91
CSIICardiovascul20200526A35.3414.703.1810.134.904.55
CSIQCanadian Sol20200526A12.985.991.852.874.133.12
CSLCarlisle Com20200526A12.315.101.132.022.333.08
CSLTCASTLIGHT HE20200526A31.6030.947.0610.539.6219.84
CSMProShares La20200526ETF15.415.895.415.570.480.32
CSMLIQ Chaikin U20200526ETF29.6425.2623.0322.712.222.54
CSODCornerstone20200526A15.815.210.16-0.353.425.55
CSPICSP Inc.20200526A719.64193.78167.06156.094.2438.05
CSPRCasper Sleep20200526A85.9029.5720.5218.777.3610.80
CSQCalamos Stra20200526A18.9612.533.423.519.149.05
CSSEChicken Soup20200526A191.2857.8133.2351.7414.936.03
CSTECaesarstone20200526A61.2251.073.0136.986.7713.34
CSTLCastle Biosc20200526A108.7623.0116.4917.113.595.92
CSTMConstellium20200526A18.316.822.041.664.635.16
CSTRCapStar Fina20200526A65.8784.9218.0060.7811.5723.07
CSUCapital Seni20200526A118.4340.6736.3935.743.834.95
CSVCarriage Ser20200526A36.269.383.733.215.636.18
CSWCCapital Sout20200526A78.0426.1819.9319.945.726.24
CSWICSW Industri20200526A60.6518.358.1813.844.004.49
CSXCSX Corporat20200526A2.582.330.230.750.561.58
CTASCintas Corp20200526A9.483.280.941.341.131.94
CTBCooper Tire20200526A18.387.52-0.073.914.493.59
CTBICommunity Tr20200526A91.5952.5616.7425.917.7125.70
CTEKCynergisTek,20200526A280.54123.8192.9993.3430.2730.86
CTGComputer Tas20200526A296.1061.4658.7663.052.58-1.58
CTHRCharles & Co20200526A160.6549.2941.8341.667.457.66
CTIBYunhong CTI20200526A363.16136.9491.79100.6646.3937.01
CTICCTI BioPharm20200526A148.5865.6349.3359.666.546.02
CTLCenturyLink,20200526A9.974.952.563.062.401.89
CTLTCATALENT, IN20200526A6.652.090.26-0.051.842.14
CTMXCytomX Thera20200526A40.6542.3040.3232.382.039.97
CTOConsolidated20200526A140.7836.2831.1133.373.312.90
CTRAContura Ener20200526A103.7228.5613.087.7010.9620.80
CTRCCentric Bran20200526A152.14114.3688.30104.1928.2010.61
CTRECARTRUST REI20200526A21.476.10-0.10-0.505.876.62
CTRMCastor Marit20200526A95.3743.4936.1234.776.108.71
CTRNCiti Trends,20200526A54.3615.381.14-0.028.8615.23
CTSCTS Corporat20200526A32.304.740.442.424.292.31
CTSHCognizant Te20200526A3.504.510.460.570.733.92
CTSOCytosorbents20200526A31.0810.021.343.768.146.25
CTTCATCHMARK TI20200526A40.9511.402.264.623.966.75
CTVACorteva, Inc20200526A7.894.251.181.111.143.12
CTXRCitius Pharm20200526A66.3845.8932.2135.448.4110.41
CTXSCitrix Syste20200526A6.483.021.381.181.651.84
CUBCubic Corpor20200526A26.197.262.490.403.776.85
CUBAHerzfeld Car20200526A191.5352.7648.7147.314.545.49
CUBECubeSmart20200526A7.281.980.480.551.501.43
CUBICUSTOMERS BA20200526A32.4211.94-0.73-2.0411.6614.01
CUECue Biopharm20200526A47.1415.851.594.2313.9611.69
CULPCulp, Inc.20200526A124.8661.6524.0822.978.1537.90
CUREDirexion Dai20200526ETF8.983.84-0.211.994.051.84
CUROCURO Group H20200526A43.0412.086.176.915.185.17
CUTInvesco MSCI20200526ETF27.925.955.325.800.630.15
CUTRCutera, Inc.20200526A48.1012.703.653.388.619.34
CUZCousins Prop20200526A8.573.391.611.681.751.71
CVACovanta Hold20200526A12.804.823.313.421.521.41
CVBFCVB Financia20200526A13.395.400.492.592.712.81
CVCOCavco Indust20200526A83.9917.4611.3912.234.134.16
CVCYCentral Vall20200526A123.6237.4426.3923.086.7814.35
CVECenovus Ener20200526A22.878.885.085.833.803.04
CVEOCIVEO CORPOR20200526A65.5659.0442.9146.3810.8412.59
CVETCovetrus, In20200526A14.995.491.741.003.654.51
CVGICommercial V20200526A122.5039.4231.3029.653.219.71
CVGWCalavo Growe20200526A30.714.311.341.692.932.62
CVICVR ENERGY,20200526A19.845.680.082.215.583.48
CVIACovia Holdin20200526A242.33101.6096.6793.228.028.61
CVLTCommault Sys20200526A16.9011.000.344.643.236.26
CVLYCodorus Vall20200526A112.2164.8915.2117.7857.4152.52
CVMCel-Sci Corp20200526A38.8939.136.4213.677.0724.83
CVNACarvana Co.20200526A20.716.352.753.503.462.85
CVRChicago Rive20200526A896.69
CVSCVS HEALTH C20200526A2.171.000.980.240.030.77
CVTICovenant Tra20200526A32.4110.703.052.504.288.14
CVUCPI Aerostru20200526A224.5952.4036.1537.4215.3515.06
CVVCVD Equipmen20200526A518.84147.80136.53136.5311.4011.40
CVXChevron Corp20200526A2.320.900.080.340.820.56
CVYInvesco Zack20200526ETF20.6314.2911.9011.531.252.78
CWCurtiss-Wrig20200526A22.2512.021.906.053.075.93
CWBSPDR Bloombe20200526ETF5.932.261.261.400.960.86
CWBCCommunity We20200526A464.12129.55129.55129.550.000.00
CWBRCohBar, Inc.20200526A109.1761.6330.3648.263.6813.15
CWCOConsolidated20200526A49.9245.026.7941.364.313.65
CWEBDirexion Dai20200526ETF20.767.362.733.864.653.52
CWENClearway Ene20200526A15.053.262.412.400.860.86
CWEN AAClearway Ene20200526A24.328.492.10-0.175.838.69
CWHCamping Worl20200526A18.478.021.503.433.994.58
CWISPDR MSCI AC20200526ETF9.882.752.012.050.750.71
CWKCushman & Wa20200526A31.424.902.183.482.591.42
CWSAdvisorShare20200526ETF88.8949.7248.4249.651.300.07
CWSTCasella Wast20200526A22.309.011.476.392.842.62
CWTCalifornia W20200526A22.036.931.501.533.455.39
CXDCChina XD Pla20200526A176.3057.3450.4759.432.78-2.02
CXOCONCHO RESOU20200526A10.562.820.080.342.742.47
CXPCOLUMBIA PRO20200526A20.043.460.931.252.492.21
CXSEWisdomTree T20200526ETF17.987.6010.617.86-3.01-0.25
CXWCoreCivic, I20200526A15.967.482.401.872.875.61
CYANCyanotech Co20200526A419.91162.3654.0093.3922.4968.18
CYBWisdomTree20200526ETF110.9354.7052.1052.102.612.61
CYBECyberoptics20200526A59.0120.938.756.0611.2214.90
CYBRCyberArk Sof20200526A14.724.851.711.813.133.04
CYCCCyclacel Pha20200526A50.8750.08137.16134.18-85.42-82.77
CYCNCyclerion Th20200526A80.9326.7614.1816.069.7910.69
CYDChina Yuchai20200526A80.6831.8326.7621.475.0510.36
CYHCommunity He20200526A31.3613.062.742.8210.0110.24
CYRNCYREN Ltd.20200526A160.2481.5452.1747.8629.8334.02
CYRXCryoPort, In20200526A23.467.391.831.523.915.84
CYTKCytokinetics20200526A19.875.422.852.092.563.32
CZAInvesco Zack20200526ETF26.6811.116.6910.574.440.54
CZNCCitizens & N20200526A158.8378.8121.9232.947.2041.95
CZRCaesars Ente20200526A8.784.234.012.73-0.171.49
CZWICitizens Com20200526A139.8965.64-27.54-0.5693.8366.92
CZZCosan Limite20200526A19.987.231.651.563.495.64
DDominion Ene20200526A3.112.771.261.700.311.07
DACDanaos Corpo20200526A71.7523.999.298.8810.1815.08
DAIOData I/O Cor20200526A324.38120.5998.03109.8614.2110.87
DAKTDaktronics I20200526A46.5416.297.239.196.297.10
DALDelta Air Li20200526A3.993.222.371.330.831.88
DALIFirst Trust20200526ETF13.367.426.907.140.520.28
DALTAnfield Capi20200526ETF42.4126.0725.4925.480.580.59
DANDana Incorpo20200526A9.646.910.452.622.844.27
DARDARLING INGR20200526A8.317.000.764.451.472.54
DAREDare Bioscie20200526A129.8749.6137.6936.1210.3113.51
DAUDExchange-Tra20200526ETN29.897.702.843.704.874.01
DAUGFT Cboe Vest20200526ETF56.0118.4218.0518.180.080.24
DAXGlobal X Fun20200526ETF114.8838.5638.9038.74-0.34-0.18
DBDeutsche Ban20200526A12.225.960.521.325.454.64
DBAWXtrackers MS20200526ETF17.577.763.227.094.530.67
DBDDiebold Nixd20200526A21.378.640.860.057.748.59
DBEFXtrackers MS20200526ETF3.532.050.260.631.791.42
DBEHiM DBi Hedge20200526ETF37.06
DBEMXtrackers MS20200526ETF88.4714.6214.1014.340.510.28
DBEUXtrackers MS20200526ETF44.5414.5513.4913.861.060.69
DBEZXtrackers MS20200526ETF25.4333.7632.1333.761.640.00
DBGRXtrackers MS20200526ETF80.02475.81475.81475.810.000.00
DBIDesigner Bra20200526A19.4412.410.782.976.519.38
DBJPXtrackers MS20200526ETF36.3212.7011.0811.581.611.12
DBLVAdvisorShare20200526ETF46.0417.8417.8417.840.000.00
DBMFiM DBi Manag20200526ETF87.0044.6944.9644.96-0.27-0.27
DBVTDBV Technolo20200526A56.5117.365.542.7011.5314.67
DBXDropbox, Inc20200526A4.773.170.040.823.132.35
DCARDropCar, Inc20200526A90.9043.4629.9230.7211.8212.81
DCHFExchange-Tra20200526ETN50.13
DCIDonaldson Co20200526A13.503.721.592.102.101.62
DCODucommun Inc20200526A61.6920.4010.918.568.1311.82
DCOMDime Communi20200526A39.3614.122.116.095.497.96
DCPDCP Midstrea20200526A30.4810.703.243.727.397.00
DCPHDeciphera Ph20200526A30.799.374.205.443.463.92
DDDuPont de Ne20200526A3.272.181.391.130.801.05
DDD3D Systems C20200526A14.236.422.081.893.334.53
DDGProshares Sh20200526ETF122.9046.7446.4444.30-0.802.43
DDIVFirst Trust20200526ETF13.243.803.623.180.180.61
DDLSWisdomTree D20200526ETF104.6019.6318.4019.631.230.00
DDMProShares Ul20200526ETF2.671.110.360.340.750.76
DDOGDatadog, Inc20200526A15.105.003.221.801.723.20
DDSDillards Inc20200526A35.6811.373.453.266.938.11
DDWMWisdomTree D20200526ETF37.7763.4963.4563.490.040.00
DEDeere & Comp20200526A6.594.820.672.401.452.41
DEAEasterly Gov20200526A11.127.255.155.562.061.70
DECKDeckers Outd20200526A17.436.581.163.712.772.87
DEEFXtrackers FT20200526ETF53.9620.7721.3221.32-0.55-0.55
DEFInvesco Defe20200526ETF46.269.745.137.954.611.79
DEFAiShares Adap20200526ETF17.956.406.406.400.000.00
DEIDouglas Emme20200526A8.675.882.603.520.822.35
DELLDell Technol20200526A6.432.741.721.501.021.24
DEMWisdomTree E20200526ETF8.903.001.090.361.912.64
DENNDENNY'S CORP20200526A20.125.734.903.260.812.48
DESWisdomTree U20200526ETF7.162.464.045.20-1.58-2.74
DESPDespegar.com20200526A36.7911.892.361.355.9910.49
DEURExchange-Tra20200526ETN14.105.614.196.071.46-0.46
DEUSXtrackers Ru20200526ETF24.737.005.446.351.560.66
DEWWisdomTree G20200526ETF30.869.206.818.132.391.07
DFEWisdomTree E20200526ETF16.894.810.581.754.233.06
DFEBFT Cboe Vest20200526ETF81.7440.7535.0436.285.694.45
DFENDirexion Dai20200526ETF12.355.283.243.752.041.53
DFFNDIFFUSION PH20200526A75.9831.9821.0823.699.858.28
DFINDonnelley Fi20200526A37.3610.972.893.777.337.20
DFJWisdomTree J20200526ETF18.7511.6511.7911.37-0.150.28
DFNDReality Shar20200526ETF50.0615.1615.0915.180.07-0.02
DFNLDavis Select20200526ETF39.1614.7313.3011.531.433.21
DFNSLGL Systems20200526A196.78
DFSDiscover Fin20200526A5.793.330.461.011.192.32
DGDollar Gener20200526A4.021.56-0.060.021.621.54
DGAZVelocityShar20200526ETN30.168.033.674.524.213.51
DGBPExchange-Tra20200526ETN24.285.475.505.08-0.030.39
DGIC AADonegal Grou20200526A61.8882.448.8823.847.0555.52
DGIC BBDonegal Grou20200526A1140.70365.03365.95365.95-0.90-0.90
DGIIDigi Interna20200526A39.6310.637.607.392.793.23
DGLDVelocityShar20200526ETF25.967.474.414.823.062.65
DGLYDigital Ally20200526A145.7758.6450.4946.141.1612.50
DGPDB Gold Doub20200526ETN91.7236.2917.5217.5218.8618.86
DGREWisdomTree T20200526ETF56.8017.5615.4015.502.192.08
DGROiShares Core20200526ETF2.711.040.080.110.950.93
DGRSWisdomTree T20200526ETF53.2637.5610.9347.601.40-10.23
DGRWWisdomTree T20200526ETF3.282.021.631.590.400.44
DGSWisdomTree E20200526ETF8.433.213.192.470.010.74
DGTSPDR Global20200526ETF51.8920.9116.2815.124.635.78
DGXQuest Diagno20200526A6.721.900.780.811.121.09
DGZDB Gold Shor20200526ETN198.60244.64243.29243.291.361.36
DHID.R. Horton20200526A3.921.410.410.461.000.94
DHILDiamond Hill20200526A242.7248.3431.5128.0113.5620.40
DHRDanaher Corp20200526A3.481.13-1.15-0.982.282.11
DHSWisdomTree U20200526ETF4.577.757.703.510.054.25
DHTDHT HOLDINGS20200526A17.196.877.135.39-0.281.49
DHXDHI Group, I20200526A50.0916.793.822.2312.9114.56
DIASPDR Dow Jon20200526ETF0.941.390.820.950.570.44
DIALColumbia Div20200526ETF35.0412.0911.9911.990.100.10
DIGProShares Ul20200526ETF10.444.482.772.961.711.52
DIMWisdomTree I20200526ETF17.106.076.076.070.000.00
DINDine Brands20200526A28.3212.303.088.304.724.01
DINTDavis Select20200526ETF42.0311.617.608.624.013.00
DIODDiodes Inc20200526A18.827.424.887.712.48-0.27
DISThe Walt Dis20200526A1.601.522.091.62-0.57-0.10
DISC AADiscovery, I20200526A5.022.88-0.110.392.102.48
DISC BBDiscovery, I20200526A435.38112.21112.21112.210.000.00
DISC KKDiscovery, I20200526A5.752.471.812.020.660.45
DISHDISH Network20200526A4.663.280.140.871.692.41
DITAMCON Distri20200526A329.26116.26100.56119.2623.48-2.75
DIVGlobal X Sup20200526ETF16.048.313.747.490.820.81
DIVAAGFiQ Hedged20200526ETF98.02112.6599.92101.3112.9111.53
DIVBiShares U.S.20200526ETF10.561.610.811.310.800.31
DIVCC-Tracks Exc20200526ETN169.3276.6376.6376.630.000.00
DIVOAmplify CWP20200526ETF66.1842.2337.0339.615.202.62
DIVYReality Shar20200526ETF128.4739.7346.9744.66-8.83-4.94
DJCBETRACS Bloom20200526ETN234.5498.0098.0098.000.000.00
DJCIETRACS Linke20200526ETN73.4421.4721.5521.47-0.090.00
DJCODaily Journa20200526A140.5417.8917.8917.890.000.00
DJDInvesco Dow20200526ETF14.998.197.737.770.460.42
DJPiPath Bloomb20200526ETN16.405.433.293.752.141.68
DJPYExchange-Tra20200526ETN21.738.129.939.93-1.81-1.81
DKDelek US Hol20200526A20.347.130.883.153.673.98
DKLDELEK LOGIST20200526A55.9915.188.668.636.036.54
DKSDick's Sport20200526A7.492.590.510.762.021.84
DLADelta Appare20200526A151.6976.4838.4666.822.909.41
DLBDolby Labora20200526A8.093.202.262.370.940.82
DLHCDLH Holdings20200526A221.3951.8849.2243.26-2.698.54
DLNWisdomTree U20200526ETF3.153.371.740.271.633.10
DLNGDYNAGAS LNG20200526A115.8963.9253.9847.288.9116.68
DLPHDelphi Techn20200526A8.955.121.291.392.313.71
DLPNDolphin Ente20200526A241.46136.75129.75121.422.8215.55
DLRDigital Real20200526A5.622.581.121.011.461.57
DLSWisdomTree I20200526ETF12.164.323.412.420.901.90
DLTHDuluth Holdi20200526A55.4118.107.709.058.469.05
DLTRDollar Tree20200526A4.291.500.230.491.261.01
DLXDeluxe Corpo20200526A20.515.920.060.525.685.40
DMACDiaMedica Th20200526A270.22120.1856.5895.2443.2525.55
DMDVAAM S& P Dev20200526ETF280.2631.5431.5431.540.000.00
DMLPDorchester M20200526A84.9822.4611.403.987.2818.42
DMPIDelMar Pharm20200526A121.4864.4853.3749.2410.6115.27
DMRCDigimarc Cor20200526A63.8820.316.4810.836.699.42
DMREDeltaShares20200526ETF40.0217.3217.3217.320.000.00
DMRIDeltaShares20200526ETF160.9248.6648.6648.660.000.00
DMRLDeltaShares20200526ETF57.1129.2829.2829.280.000.00
DMRMDeltaShares20200526ETF171.6847.2239.5134.607.2612.58
DMRSDeltaShares20200526ETF72.0248.7928.2948.7920.610.00
DMTKDermTech, In20200526A235.5088.8774.7276.298.9812.60
DNJRGolden Bull20200526A163.5286.0675.0476.506.799.54
DNKNDunkin' Bran20200526A10.924.071.130.241.713.82
DNLWisdomTree G20200526ETF34.348.366.508.171.860.19
DNLIDenali Thera20200526A24.3114.092.646.703.127.29
DNNDenison Mine20200526A39.1427.1721.2624.940.732.22
DNOVFT Cboe Vest20200526ETF82.2821.7815.7317.755.964.03
DNOWNOW INC.20200526A15.579.305.085.254.174.05
DNRDenbury Reso20200526A12.2810.947.017.683.493.28
DOCPHYSICIANS R20200526A6.252.62-0.661.433.241.20
DOCUDocuSign, In20200526A9.243.271.612.141.651.13
DOGProShares Sh20200526ETF2.020.89-0.100.320.990.57
DOGZDogness (Int20200526A319.74206.1362.6462.64148.23148.23
DOLWisdomTree I20200526ETF18.614.232.973.051.261.18
DOMODomo, Inc. C20200526A31.4510.854.386.294.964.57
DONWisdomTree U20200526ETF4.994.081.801.602.292.49
DOOWisdomTree i20200526ETF18.154.244.084.110.160.12
DOOOBRP Inc. Com20200526A22.859.702.094.056.795.65
DOORMASONITE INT20200526A38.107.602.932.654.414.95
DORMDorman Produ20200526A31.6012.742.489.033.603.69
DOVDover Corpor20200526A8.424.020.621.761.472.25
DOWDow Inc.20200526A4.624.480.431.161.223.31
DOXAmdocs Limit20200526A9.177.180.381.136.896.15
DPHCDiamondPeak20200526A140.4221.581.251.2520.3620.36
DPSTDirexion Dai20200526ETF26.5010.324.636.673.233.65
DPWDPW Holdings20200526A149.9355.0249.7646.595.718.47
DPZDomino's Piz20200526A9.382.121.071.371.060.75
DRADDigirad Corp20200526A58.9299.2119.6720.1497.8786.66
DREDuke Realty20200526A4.294.043.192.260.851.80
DRHDiamondRock20200526A17.899.130.253.115.946.03
DRIDarden Resta20200526A6.402.120.640.821.491.30
DRIODarioHealth20200526A115.4473.0936.8946.1536.1527.87
DRIPDirexion Dai20200526ETF16.507.223.514.353.702.87
DRIVGlobal X Aut20200526ETF40.6028.2831.6428.40-3.38-0.12
DRNDirexion Dai20200526ETF16.0714.0310.928.182.915.90
DRNADicerna Phar20200526A37.3113.604.681.944.5511.60
DRQDril-Quip, I20200526A29.027.270.941.035.646.24
DRRXDurect Corp20200526A50.0418.419.338.608.549.82
DRSKAptus Define20200526ETF29.834.684.094.630.580.04
DRTTDIRTT Enviro20200526A104.5543.7334.9626.126.8317.59
DRVDirexion Dai20200526ETF17.208.634.934.913.703.72
DRWWisdomTree G20200526ETF27.3011.6912.8814.70-1.20-3.02
DSDrive Shack20200526A61.6328.9310.2912.7014.4916.23
DSEDuff & Phelp20200526A76.1050.3333.8736.2116.3114.22
DSGXDescartes Sy20200526A15.094.400.331.283.723.12
DSIiShares MSCI20200526ETF4.091.951.161.240.780.71
DSKEDaseke, Inc.20200526A111.3950.5231.9232.5213.6917.95
DSLVVelocityShar20200526ETF28.018.505.445.773.072.73
DSPGDSP Group In20200526A22.125.98-0.19-0.466.176.45
DSSDocument Sec20200526A129.2237.9022.9523.2613.2614.65
DSSIDiamond S Sh20200526A40.7912.135.376.156.475.98
DSTLDistillate U20200526ETF16.5011.374.655.066.606.32
DSWLDeswell Indu20200526A252.12112.19121.52114.21-7.87-1.99
DSXDiana Shippi20200526A119.1234.9032.7927.701.917.17
DTDynatrace, I20200526A17.778.642.643.921.844.69
DTDWisdomTree U20200526ETF4.332.031.871.910.150.12
DTEDTE Energy C20200526A5.722.260.650.651.611.60
DTEADAVIDsTEA In20200526A158.1895.1965.3970.2118.8024.86
DTECALPS Disrupt20200526ETF28.3414.5914.5614.570.020.02
DTHWisdomTree I20200526ETF16.987.585.816.231.771.35
DTILPrecision Bi20200526A47.1322.654.8510.088.6512.43
DTNWisdomTree U20200526ETF4.6013.247.607.875.785.51
DTSSDatasea Inc.20200526A718.24147.58141.98141.985.615.61
DTULiPath US Tre20200526ETF521.4242.5642.5642.560.000.00
DTUSiPath US Tre20200526ETF673.75262.29262.29262.290.000.00
DTYLiPath US Tre20200526ETF21.68
DUGProShares Ul20200526ETF12.795.553.663.091.872.46
DUKDuke Energy20200526A2.711.100.470.420.630.68
DUOTDuos Technol20200526A525.45241.59241.59241.590.000.00
DURAVanEck Vecto20200526ETF6.703.831.952.091.891.75
DUSADavis Select20200526ETF54.8216.2816.3515.07-0.061.21
DUSLDirexion Dai20200526ETF25.918.564.896.523.582.03
DUSTDirexion Dai20200526ETF3.861.690.190.381.501.31
DVADaVita Inc.20200526A8.734.310.931.303.343.02
DVAXDynavax Tech20200526A19.1612.154.857.197.334.98
DVDDover Motors20200526A217.1361.7342.6536.629.2724.69
DVLUFirst Trust20200526ETF21.491.871.871.870.000.00
DVNDevon Energy20200526A8.314.911.962.152.942.77
DVOLFirst Trust20200526ETF13.605.995.985.910.010.08
DVPDeep Value E20200526ETF40.659.757.977.871.781.88
DVYiShares Sele20200526ETF2.121.531.120.670.410.86
DVYAiShares Asia20200526ETF63.1762.1058.7261.79-0.060.32
DVYEiShares Emer20200526ETF13.845.194.984.420.210.77
DWASInvesco DWA20200526ETF19.848.257.448.020.810.23
DWATArrow Invest20200526ETF126.19118.86-105.24-54.92229.69178.15
DWAWAdvisorShare20200526ETF33.6213.1813.1813.180.000.00
DWCRArrow DWA Co20200526ETF438.70173.17173.17173.170.000.00
DWEQAdvisorShare20200526ETF35.027.807.807.800.000.00
DWFISPDR Dorsey20200526ETF9.986.316.286.280.030.03
DWLDDavis Select20200526ETF22.716.225.635.730.590.49
DWMWisdomTree I20200526ETF22.366.046.446.38-0.40-0.34
DWMCAdvisorShare20200526ETF128.8317.4317.4317.430.000.00
DWMFWisdomTree I20200526ETF32.539.348.678.670.670.67
DWPPFirst Trust20200526ETF40.7719.2724.5024.50-5.21-5.21
DWSHAdvisorShare20200526ETF33.0910.216.427.323.792.90
DWSNDawson Geoph20200526A195.3773.0545.6546.2528.5127.37
DWUSAdvisorShare20200526ETF29.1410.2210.2210.220.000.00
DWXSPDR S&P Int20200526ETF18.378.646.386.922.261.73
DXDynex Capita20200526A18.207.071.621.525.435.56
DXCDXC Technolo20200526A7.153.96-0.35-0.274.314.23
DXCMDexCom, Inc.20200526A11.385.241.241.374.013.88
DXDProShares Ul20200526ETF4.872.300.150.872.161.43
DXGEWisdomTree G20200526ETF67.7537.0927.1437.259.99-0.15
DXJWisdomTree J20200526ETF2.191.080.320.470.760.61
DXJSWisdomTree J20200526ETF55.9320.5920.4920.340.100.25
DXLGDestination20200526A221.3874.3956.9556.6116.1018.18
DXPEDXP Enterpri20200526A64.3518.704.916.069.3012.59
DXYNDixie Group20200526A285.13156.98154.61154.573.012.45
DYDycom Indust20200526A20.945.621.861.933.703.69
DYAIDyadic Inter20200526A124.5738.0532.1232.525.605.53
DYLSWisdomTree D20200526ETF50.2624.16-2.42-2.3026.6526.52
DYNFBlackRock U.20200526ETF10.955.154.133.380.601.76
DYNTDynatronics20200526A86.9434.3726.0423.316.7111.04
DZKDirexion Dai20200526ETF34.5211.108.5211.181.48-0.08
DZSIDASAN Zhone20200526A248.2973.0158.5755.9916.6317.25
DZZDB Gold Doub20200526ETN402.51122.9372.9566.0151.5558.69
EAElectronic A20200526A3.861.44-0.210.651.650.78
EAFGrafTech Int20200526A20.789.190.323.218.275.98
EAGGiShares ESG20200526ETF7.493.873.723.690.150.18
EARNELLINGTON RE20200526A39.5016.469.968.666.157.80
EARSAuris Medica20200526A146.4264.2945.6152.5812.7711.58
EASGXtrackers MS20200526ETF20.133.583.523.580.060.00
EASIAmplify EASI20200526ETF76.5810.1310.1110.110.010.01
EASTEASTSIDE DIS20200526A369.8293.3065.0466.2320.0727.24
EATBrinker Inte20200526A15.404.873.183.701.691.18
EBEventbrite,20200526A24.2811.926.997.204.924.73
EBAYeBay Inc20200526A2.311.52-0.73-0.032.241.54
EBFEnnis, Inc.20200526A31.1718.662.1715.034.343.63
EBIXEbix Inc20200526A34.038.863.982.823.926.03
EBIZGlobal X E-c20200526ETF22.2814.2413.5214.080.710.17
EBMTEagle Bancor20200526A132.09144.42134.51135.019.979.43
EBNDSPDR Bloombe20200526ETF6.191.720.780.920.940.79
EBSEmergent Bio20200526A20.176.100.912.325.143.78
EBSBMeridian Ban20200526A36.2611.869.277.710.904.17
EBTCEnterprise B20200526A201.6564.7032.1434.7132.5430.04
ECHiShares MSCI20200526ETF35.7112.285.627.876.264.40
ECHOEcho Global20200526A25.576.33-2.34-3.888.0610.21
ECLEcolab, Inc.20200526A4.344.734.264.030.480.71
ECLNFirst Trust20200526ETF21.508.429.619.30-1.18-0.89
ECNSiShares MSCI20200526ETF81.9236.6824.2124.0212.5012.69
ECOLUS Ecology,20200526A23.075.081.992.423.072.66
ECOMCHANNELADVIS20200526A27.6021.103.0911.285.119.71
ECONColumbia Eme20200526ETF15.162.952.732.370.220.58
ECORelectroCore,20200526A79.9244.3745.8042.60-1.321.78
ECOWPacer Emergi20200526ETF65.2220.2820.2820.280.000.00
ECOZTrueMark ESG20200526ETF709.63331.23320.77320.7710.9210.92
ECPGEncore Capit20200526A42.4618.794.1812.154.746.58
ECTECA Marcellu20200526A207.82635.60626.01632.9117.252.73
EDConsolidated20200526A5.782.831.131.181.711.66
EDCDirexion Dai20200526ETF4.461.660.340.491.321.18
EDENiShares MSCI20200526ETF40.8212.5010.878.701.643.81
EDITEditas Medic20200526A21.768.313.193.705.004.60
EDIVSPDR S&P Eme20200526ETF21.036.165.805.800.360.36
EDNTEdison Natio20200526A125.5273.6642.0844.9130.9029.48
EDOGALPS Emergin20200526ETF53.5220.3420.3920.39-0.05-0.05
EDOWFirst Trust20200526ETF45.1511.563.8711.487.700.08
EDRYEuroDry Ltd.20200526A1077.50240.51273.94277.41-24.25-36.80
EDSAEdesa Biotec20200526A130.4540.8337.4538.310.962.53
EDUCEducational20200526A183.6142.7113.2913.4929.4829.40
EDVVanguard Wor20200526ETF8.773.392.812.920.580.47
EDZDirexion Dai20200526ETF6.743.444.653.37-1.240.07
EEEl Paso Elec20200526A1.661.870.380.670.081.20
EEFTEuronet Worl20200526A19.526.444.564.781.771.67
EEHELEMENTS Lin20200526ETN932.74
EELVInvesco S&P20200526ETF45.9310.199.5810.100.610.09
EEMiShares MSCI20200526ETF2.671.390.230.471.160.93
EEMAiShares MSCI20200526ETF18.747.435.425.762.011.67
EEMDAAM S&P Emer20200526ETF94.0912.7810.3710.352.412.43
EEMOInvesco S&P20200526ETF90.3625.4925.6225.47-0.130.01
EEMSiShares MSCI20200526ETF41.8818.8719.6718.51-0.790.37
EEMViShares Edge20200526ETF3.001.281.270.250.011.03
EEMXSPDR MSCI Em20200526ETF29.075.705.215.320.490.38
EESWisdomTree U20200526ETF20.949.336.295.623.053.73
EETProShares Ul20200526ETF44.1646.5847.0146.85-0.44-0.27
EEVProShares Tr20200526ETF8.914.274.204.080.070.19
EEXEmerald Hold20200526A76.9830.6011.5914.4612.6116.07
EFAiShares MSCI20200526ETF1.701.140.570.560.570.58
EFADProShares MS20200526ETF25.68108.443.230.094.51102.91
EFASGlobal X MSC20200526ETF59.3427.2927.3027.29-0.010.00
EFAViShares Edge20200526ETF1.851.000.710.730.290.27
EFAXSPDR MSCI EA20200526ETF40.405.605.565.600.040.00
EFCEllington Fi20200526A25.8010.526.577.083.943.46
EFGiShares MSCI20200526ETF8.272.372.232.220.130.15
EFNLiShares MSCI20200526ETF57.8216.9514.0514.052.952.95
EFOProShares Ul20200526ETF140.110.000.000.000.000.00
EFOIEnergy Focus20200526A182.0970.8067.9267.690.583.20
EFSCEnterprise F20200526A37.1216.702.031.1414.6715.79
EFUProShares Tr20200526ETF42.8723.009.8011.4513.2311.58
EFViShares MSCI20200526ETF2.633.223.013.030.210.19
EFXEquifax, Inc20200526A8.391.720.380.641.341.09
EFZProShares Tr20200526ETF7.992.630.901.661.730.97
EGANeGain Corpor20200526A42.0010.843.293.795.957.04
EGBNEagle Bancor20200526A48.628.873.123.774.865.09
EGHT8x8, Inc. Co20200526A12.934.140.851.333.262.81
EGLEEagle Bulk S20200526A72.5129.9918.8910.808.5119.15
EGOEldorado Gol20200526A11.727.710.462.417.285.31
EGOVNIC Inc20200526A14.4413.381.132.792.5610.37
EGPEastGroup Pr20200526A15.884.890.591.813.163.08
EGPTVanEck Vecto20200526ETF295.76222.4899.91113.38151.17115.54
EGRXEagle Pharma20200526A31.779.792.876.063.923.74
EGYVaalco Energ20200526A122.5337.3320.6321.2810.5916.00
EHCEncompass He20200526A10.862.950.650.071.702.88
EHTHeHealth, Inc20200526A26.056.551.561.814.934.74
EIDOiShares MSCI20200526ETF6.232.861.211.551.651.30
EIDXEidos Therap20200526A128.8827.6020.4118.825.978.78
EIGEmployers Ho20200526A21.115.272.792.652.392.61
EIGIEndurance In20200526A38.1017.316.467.4610.7910.14
EIGREiger BioPha20200526A38.7514.962.595.977.798.97
EINCVanEck Vecto20200526ETF67.15105.4620.71-2.193.32104.39
EIRLiShares MSCI20200526ETF83.3935.8027.5120.829.1614.97
EISiShares MSCI20200526ETF69.8917.9117.2817.510.630.40
EIXEdison Inter20200526A4.951.770.930.910.840.87
EJANInnovator MS20200526ETF79.0332.8532.8932.85-0.050.00
EJULInnovator MS20200526ETF46.8417.3717.3717.370.000.00
EKARIdeanomics N20200526ETF42.6614.4314.2814.430.150.00
EKSOEkso Bionics20200526A106.0359.7152.8347.993.8011.64
ELThe Estee La20200526A5.932.400.721.171.671.23
ELAEnvela Corpo20200526A102.9730.8721.6019.838.9811.05
ELANElanco Anima20200526A6.902.480.610.871.911.61
ELDWisdomTree E20200526ETF22.2020.979.639.6611.4511.42
ELFe.l.f. Beaut20200526A15.015.201.320.993.874.21
ELGXEndologix In20200526A149.2570.9650.6647.058.3223.68
ELLOEllomay Capi20200526A244.2556.51-173.51-167.12218.90223.80
ELMDElectromed,20200526A100.4829.6719.9621.369.308.32
ELOXEloxx Pharma20200526A136.0348.58-8.89-7.0956.2356.05
ELSEquity Lifes20200526A11.193.030.340.342.672.69
ELSEElectro-Sens20200526A790.51243.1167.9881.06228.41164.27
ELTKEltek Ltd20200526A120.1045.3238.9238.845.706.56
ELVTElevate Cred20200526A97.2330.1118.5716.899.7113.21
ELYCallaway Gol20200526A11.283.610.55-0.473.044.08
EMAGVanEck Vecto20200526ETF374.75178.45178.45178.450.000.00
EMANeMagin Corpo20200526A80.7537.5127.6127.629.549.93
EMBiShares J.P.20200526ETF1.141.200.990.490.160.71
EMBHiShares Inte20200526ETF111.7334.2534.2534.250.000.00
EMCBWisdomTree E20200526ETF159.4629.1329.1329.130.000.00
EMCFEmclaire Fin20200526A609.96118.07110.99110.997.237.23
EMCGWisdomTree E20200526ETF51.2017.9118.5920.75-0.69-2.87
EMDVProShares MS20200526ETF101.3327.1626.2228.470.49-1.32
EMEEMCOR Group,20200526A18.227.191.843.643.183.55
EMFMGlobal X MSC20200526ETF114.1955.8455.8350.990.014.87
EMGFiShares Edge20200526ETF36.8410.3310.0810.350.24-0.02
EMHYiShares J.P.20200526ETF23.606.473.444.253.032.22
EMIFiShares Emer20200526ETF120.2456.3552.0551.933.264.38
EMKREmcore Corp20200526A65.5422.6414.1314.157.648.52
EMLEastern Comp20200526A538.81113.10112.20109.950.543.07
EMLCVanEck Vecto20200526ETF3.361.080.770.830.310.26
EMLPFirst Trust20200526ETF17.536.016.586.32-0.57-0.31
EMMFWisdomTree E20200526ETF95.9449.0849.0849.080.000.00
EMNEastman Chem20200526A7.001.76-0.020.461.781.30
EMNTPIMCO Enhanc20200526ETF12.525.265.065.060.200.20
EMPEntergy Miss20200526A61.4815.118.6513.366.471.75
EMQQEMQQ The Eme20200526ETF16.445.685.885.47-0.200.22
EMREmerson Elec20200526A3.881.85-1.02-0.102.881.95
EMSGXtrackers MS20200526ETF59.4529.8129.8129.810.000.00
EMSHProShares Sh20200526ETF41.8441.8441.840.000.00
EMTLSPDR DoubleL20200526ETF32.7610.4410.9710.99-0.52-0.55
EMTYProShares De20200526ETF25.0312.207.9311.064.271.15
EMXEMX Royalty20200526A102.8126.4121.1718.093.748.32
EMXCiShares MSCI20200526ETF26.986.763.976.022.770.74
ENBEnbridge, In20200526A3.271.670.590.331.081.34
ENBLENABLE MIDST20200526A26.5611.822.603.088.528.74
ENDPEndo Interna20200526A26.0210.473.812.896.077.57
ENFRAlerian Ener20200526ETF30.188.917.337.411.591.51
ENGENGlobal Cor20200526A130.11111.3086.29106.7725.874.53
ENLCENLINK MIDST20200526A43.0118.106.935.9211.0012.16
ENLVEnlivex Ther20200526A145.1540.2121.9617.7518.3222.48
ENOBEnochian Bio20200526A169.4654.49-7.45-4.2660.7059.16
ENORiShares MSCI20200526ETF56.1230.7817.0310.585.4520.11
ENPHEnphase Ener20200526A7.723.721.630.762.072.96
ENREnergizer Ho20200526A15.923.640.711.482.512.17
ENSEnerSys, Inc20200526A31.507.864.584.953.282.91
ENSGThe Ensign G20200526A22.418.815.265.663.543.15
ENSVEnservco Cor20200526A122.4174.8764.5462.5310.3612.45
ENTGlobal Eagle20200526A134.9239.5531.9836.724.462.80
ENTAEnanta Pharm20200526A42.9615.313.239.874.915.40
ENTGEntegris Inc20200526A9.184.970.001.842.283.11
ENTRERShares Ent20200526ETF43.038.488.968.48-0.480.00
ENTXEntera Bio L20200526A215.5074.2354.0357.5616.0916.80
ENVENVESTNET, I20200526A23.074.763.053.581.711.18
ENVAEnova Intern20200526A42.1420.594.7515.255.515.33
ENZEnzo Biochem20200526A54.9520.096.627.3312.9712.79
ENZLiShares Trus20200526ETF57.2430.1115.4010.152.0219.76
EOGEOG Resource20200526A5.391.640.050.021.581.62
EOLSEvolus, Inc.20200526A63.5921.8710.3614.089.697.79
EPACEnerpac Tool20200526A22.083.871.721.582.152.29
EPAMEPAM SYSTEMS20200526A19.914.192.032.032.082.16
EPAYBottomline T20200526A18.696.206.185.54-0.010.67
EPCEdgewell Per20200526A17.456.944.404.162.442.79
EPDEnterprise P20200526A5.192.980.850.892.132.09
EPHEiShares MSCI20200526ETF17.256.143.505.172.630.97
EPIWisdomTree I20200526ETF5.672.651.211.591.441.06
EPIXESSA Pharma20200526A147.7854.4452.8753.622.130.83
EPMEvolution Pe20200526A68.0720.2610.8210.839.119.43
EPOLiShares MSCI20200526ETF12.264.233.333.600.900.63
EPPiShares MSCI20200526ETF4.131.591.041.000.550.59
EPREPR Properti20200526A11.558.591.58-0.132.098.66
EPRFInnovator S&20200526ETF45.1110.896.227.554.463.34
EPRTEssential Pr20200526A38.9612.414.905.494.036.88
EPSWisdomTree U20200526ETF6.342.992.892.890.100.10
EPSNEpsilon Ener20200526A166.3861.2156.2255.854.695.41
EPUiShares MSCI20200526ETF119.9933.5146.3848.36-12.85-14.83
EPVProShares Ul20200526ETF74.6012.979.1510.042.942.93
EPZMEpizyme, Inc20200526A21.816.391.632.884.753.51
EQEquillium, I20200526A677.54510.06455.29426.90109.4194.86
EQALInvesco Russ20200526ETF8.623.624.863.95-1.24-0.32
EQBKEquity Bancs20200526A85.7726.2018.3817.777.138.42
EQCEquity Commo20200526A7.572.230.911.031.331.21
EQHEquitable Ho20200526A6.823.711.222.371.251.33
EQIXEquinix, Inc20200526A17.774.461.602.312.842.13
EQLALPS Equal S20200526ETF12.223.492.562.860.930.64
EQMEQM Midstrea20200526A18.014.311.831.892.472.42
EQREquity Resid20200526A5.271.430.440.400.761.03
EQRRProShares Eq20200526ETF18.341.89-7.12-2.219.014.11
EQSEquus Total20200526A524.82169.31121.07154.211.2914.63
EQTEQT CORP20200526A7.624.381.061.682.642.70
EQWLInvesco S&P20200526ETF49.628.198.888.89-0.69-0.70
EQXEquinox Gold20200526A19.387.844.473.943.383.91
ERAERA GROUP IN20200526A67.5724.2410.9513.689.6510.57
ERFEnerplus Cor20200526A35.3129.7122.4422.197.217.57
ERIEldorado Res20200526A10.954.271.931.772.322.51
ERIEErie Indemni20200526A47.469.435.706.173.493.26
ERIIEnergy Recov20200526A38.7830.2221.249.949.1520.05
ERMEquityCompas20200526ETF77.5834.3634.4034.40-0.04-0.04
EROSEROS INTERNA20200526A30.9814.555.455.119.109.45
ERSXERShares Non20200526ETF53.313.123.123.120.000.00
ERUSiShares MSCI20200526ETF12.195.564.543.471.032.10
ERXDirexion Dai20200526ETF5.933.12-0.170.753.292.34
ERYDirexion Dai20200526ETF9.484.98-2.461.807.463.18
ESEversource E20200526A5.561.460.380.561.080.90
ESBKElmira Savin20200526A576.2279.7779.7779.770.000.00
ESCAEscalade Inc20200526A111.3079.5022.8250.7610.3627.13
ESEESCO Technol20200526A39.3711.224.176.684.714.54
ESEAEuroseas Ltd20200526A468.39141.1367.53126.437.2214.51
ESGFlexShares T20200526ETF8.725.305.103.880.201.42
ESGDiShares Trus20200526ETF10.603.212.692.750.510.46
ESGEiShares, Inc20200526ETF5.031.640.461.421.180.22
ESGGFlexShares S20200526ETF31.6587.3488.0287.51-0.70-0.18
ESGNColumbia Sus20200526ETF85.9050.7348.4250.732.320.00
ESGREnstar Group20200526A83.0623.2417.7018.544.784.70
ESGSColumbia Sus20200526ETF127.55148.98148.98148.980.000.00
ESGUiShares Trus20200526ETF3.821.341.281.070.060.27
ESGVVanguard ESG20200526ETF4.752.901.891.941.000.96
ESIElement Solu20200526A10.584.381.512.112.212.27
ESLTElbit System20200526A55.8012.418.628.773.313.63
ESMLiShares ESG20200526ETF23.2010.588.299.38-0.091.18
ESNGDirexion MSC20200526ETF449.00248.31-41.3719.26293.96235.75
ESNTEssent Group20200526A15.0014.7814.0412.610.702.18
ESPEspey Mfg. &20200526A525.16218.05243.46233.650.00-15.92
ESPOVanEck Vecto20200526ETF22.6711.3610.4311.010.930.35
ESPREsperion The20200526A30.088.303.574.973.923.33
ESQEsquire Fina20200526A246.1946.6535.4635.081.8611.48
ESRTEMPIRE STATE20200526A13.906.151.863.284.162.87
ESSEssex Proper20200526A15.253.770.851.282.882.48
ESSAESSA Bancorp20200526A104.3464.7030.3231.2436.2735.34
ESSCEast Stone A20200526A40.9820.4920.4920.490.000.00
ESTAEstablishmen20200526A155.3466.5633.4732.074.3333.40
ESTCElastic N.V.20200526A14.085.263.023.492.241.77
ESTEEarthstone E20200526A74.8632.7113.2511.189.8221.37
ESXBCommunity Ba20200526A75.7234.2019.9822.215.1511.79
ETEnergy Trans20200526A11.815.151.962.483.192.67
ETFCE*Trade Fina20200526A2.622.031.050.970.981.06
ETHEthan Allen20200526A24.256.231.450.894.485.33
ETHOETF Managers20200526ETF58.4910.416.773.841.706.55
ETMEntercom Com20200526A60.4127.1015.9610.7710.7516.34
ETNEaton Corpor20200526A4.722.071.170.720.901.35
ETNB89bio, Inc.20200526A279.8469.3351.2439.9716.9529.37
ETONEton Pharmac20200526A87.8536.9327.7230.726.166.08
ETREntergy Corp20200526A7.3412.3312.9212.25-0.600.07
ETRNEquitrans Mi20200526A13.975.461.732.303.723.16
ETSYEtsy, Inc.20200526A8.572.722.021.740.680.99
ETTXEntasis Ther20200526A288.7371.60117.89111.80-46.16-39.59
EUDGWisdomTree E20200526ETF52.819.339.339.330.000.00
EUDVProShares MS20200526ETF46.10226.67228.90226.67-2.290.00
EUFNiShares MSCI20200526ETF8.473.072.252.370.820.69
EUMProShares Tr20200526ETF5.392.520.280.932.251.60
EUMFWisdomTree E20200526ETF110.64223.89168.15223.8957.010.00
EUMViShares Edge20200526ETF16.085.834.474.571.351.25
EURLDirexion Dai20200526ETF24.5410.757.778.512.972.24
EURNEURONAV NV20200526A9.893.850.430.813.423.04
EURZXtrackers Eu20200526ETF127.39166.17166.17166.170.000.00
EUSAiShares MSCI20200526ETF14.8012.12-3.37-2.7615.4614.85
EUSCWisdomTree E20200526ETF78.5111.3711.0711.070.300.30
EVEaton Vance20200526A10.714.441.472.311.432.12
EVAEnviva Partn20200526A49.0716.2111.5316.141.930.06
EVBGEverbridge,20200526A26.0612.488.368.643.063.84
EVBNEvans Bancor20200526A209.6763.2855.5555.255.498.03
EVCEntravision20200526A91.2647.6825.4139.7021.767.94
EVEREverQuote, I20200526A50.2617.396.048.4111.379.05
EVFMEvofem Biosc20200526A23.3010.062.814.687.125.37
EVGNEVOGENE LTD.20200526A423.74171.01132.61139.0139.1632.33
EVHEvolent Heal20200526A21.475.45-2.85-2.198.277.64
EVIEVI Industri20200526A127.0031.5520.6420.5410.9511.05
EVKEver-Glory I20200526A1004.53342.25342.25342.250.000.00
EVLOEvelo Biosci20200526A118.0245.8931.5929.5114.2216.71
EVOKEvoke Pharma20200526A90.8444.8331.0926.964.1017.61
EVOLEvolving Sys20200526A202.03122.8670.2674.08-0.3846.84
EVOPEVO Payments20200526A42.0720.014.169.784.429.99
EVREvercore Inc20200526A19.754.403.263.261.091.15
EVRGEvergy, Inc.20200526A9.194.142.583.221.570.92
EVRIEveri Holdin20200526A20.4910.153.258.194.731.95
EVSIEnvision Sol20200526A132.4141.1325.8936.0712.515.06
EVTCEVERTEC, INC20200526A19.637.400.443.823.433.57
EVXVanEck Vecto20200526ETF259.2677.8477.5477.840.290.00
EWEdwards Life20200526A7.442.34-0.460.122.802.23
EWAiShares MSCI20200526ETF5.492.651.021.471.631.18
EWBCEast-West Ba20200526A12.757.540.721.771.775.64
EWCiShares MSCI20200526ETF4.011.63-0.72-0.132.351.76
EWCOInvesco Exch20200526ETF49.5819.7414.1418.444.531.30
EWDiShares MSCI20200526ETF22.795.734.574.831.160.90
EWGiShares MSCI20200526ETF3.971.780.310.761.471.02
EWGSiShares MSCI20200526ETF26.022.702.702.700.000.00
EWHiShares MSCI20200526ETF5.032.200.550.871.651.33
EWIiShares MSCI20200526ETF6.072.812.331.800.491.02
EWJiShares MSCI20200526ETF1.840.730.340.410.390.33
EWJEiShares MSCI20200526ETF18.371.601.601.600.000.00
EWJViShares MSCI20200526ETF36.7941.2229.5449.51-0.14-8.34
EWKiShares MSCI20200526ETF31.3923.2121.0921.102.122.11
EWLiShares MSCI20200526ETF2.811.931.361.610.570.31
EWMiShares MSCI20200526ETF6.462.141.181.290.890.86
EWMCInvesco S&P20200526ETF64.7514.2413.0211.481.232.77
EWNiShares MSCI20200526ETF29.188.873.887.475.001.40
EWOiShares MSCI20200526ETF61.9615.1215.155.35-0.039.77
EWPiShares MSCI20200526ETF4.982.071.251.350.820.72
EWQiShares MSCI20200526ETF4.162.090.120.401.971.70
EWREInvesco S&P20200526ETF14.245.030.750.374.284.66
EWSiShares MSCI20200526ETF5.582.831.371.661.461.18
EWSCInvesco S&P20200526ETF34.4310.0410.0210.020.020.02
EWTiShares MSCI20200526ETF2.692.211.671.570.550.64
EWUiShares MSCI20200526ETF3.921.720.380.561.341.16
EWUSiShares MSCI20200526ETF37.5425.8025.8025.790.000.01
EWVProShares Tr20200526ETF44.4212.8910.229.842.673.05
EWWiShares MSCI20200526ETF3.362.270.120.751.741.52
EWXSPDR S&P Eme20200526ETF13.104.663.803.690.860.97
EWYiShares MSCI20200526ETF1.892.241.851.780.400.48
EWZiShares MSCI20200526ETF3.732.020.360.471.661.55
EWZSiShares MSCI20200526ETF45.0115.2012.1311.963.073.24
EXASExact Scienc20200526A11.723.56-0.27-0.053.843.61
EXCExelon Corpo20200526A2.812.850.171.661.081.19
EXELExelixis Inc20200526A5.652.521.750.760.771.76
EXFOEXFO INC.20200526A97.2039.2810.917.2327.3032.09
EXIiShares Glob20200526ETF31.1910.0210.2010.20-0.19-0.19
EXKEndeavour Si20200526A53.4020.728.434.5011.4416.23
EXLSExlService H20200526A32.2423.092.4617.232.585.77
EXPEagle Materi20200526A16.343.840.674.093.15-0.25
EXPCExperience I20200526A44.521.971.671.670.300.30
EXPDExpeditors I20200526A5.953.020.020.013.013.01
EXPEExpedia Grou20200526A6.322.210.860.611.341.60
EXPIeXp World Ho20200526A36.1712.868.619.693.903.17
EXPOExponent Inc20200526A21.569.791.520.573.099.10
EXPRExpress, Inc20200526A52.4320.7510.028.699.5312.07
EXRExtra Space20200526A9.052.120.180.391.941.73
EXTNExterran Cor20200526A55.4114.736.065.518.049.22
EXTRExtreme Netw20200526A30.5113.94-1.36-1.2615.1315.21
EYENational Vis20200526A24.0012.172.767.993.014.14
EYEGEyegate Phar20200526A153.7340.936.074.7234.3636.42
EYENEyenovia, In20200526A299.5189.1563.7769.0626.6720.27
EYESSecond Sight20200526A95.8836.3332.3431.702.614.61
EYLDCambria Emer20200526ETF53.3412.942.012.0710.9310.87
EYPTEyePoint Pha20200526A99.2676.5065.0071.108.735.40
EZAiShares MSCI20200526ETF7.382.501.511.631.000.87
EZJProShares Ul20200526ETF59.9125.8923.9523.951.941.94
EZMWisdomTree U20200526ETF9.688.872.8210.151.45-1.29
EZPWEzcorp Inc20200526A22.9313.094.484.571.868.26
EZUiShare MSCI20200526ETF2.971.400.600.750.800.65
FFord Motor C20200526A17.027.502.763.914.743.59
FAARFirst Trust20200526ETF151.1231.4529.2331.432.170.04
FABFirst Trust20200526ETF22.8610.8010.7610.770.040.03
FADFirst Trust20200526ETF31.969.796.0812.54-0.66-2.73
FAFFirst Americ20200526A11.363.410.640.661.592.74
FALNiShares Fall20200526ETF33.8013.669.819.763.843.89
FAMIFarmmi, Inc.20200526A166.5255.2144.8246.987.898.27
FANFirst Trust20200526ETF20.3114.515.4314.160.650.35
FANGDiamondback20200526A10.273.071.841.301.221.76
FARMFarmer Bros20200526A77.0720.8911.7511.988.938.96
FAROFaro Technol20200526A46.4319.9911.8013.402.736.49
FASDirexion Dai20200526ETF4.992.301.151.241.151.06
FASTFastenal Co20200526A2.832.330.760.671.491.67
FATFAT Brands I20200526A367.85199.56190.70190.709.169.16
FATEFate Therape20200526A22.737.953.193.084.514.87
FAUGFT Cboe Vest20200526ETF54.7513.4510.1511.95-0.101.48
FAUSFirst Trust20200526ETF84.8010.7010.7010.700.000.00
FAZDirexion Dai20200526ETF5.512.860.021.452.851.42
FBFacebook, In20200526A1.410.800.090.320.700.48
FBCFlagstar Ban20200526A25.719.322.034.474.504.85
FBGXUBS AG FI En20200526ETN36.0212.213.325.097.986.71
FBHSFORTUNE BRAN20200526A10.085.360.702.141.903.21
FBIOFortress Bio20200526A67.7524.9117.2416.367.078.61
FBIZFirst Busine20200526A277.3352.5433.1034.653.9917.37
FBKFB Financial20200526A43.0312.364.215.588.136.79
FBMFoundation B20200526A48.889.994.364.425.365.58
FBMSFirst Bancsh20200526A58.4640.954.9132.408.318.56
FBNCFirst Bancor20200526A61.5215.836.518.397.377.43
FBNDFidelity Tot20200526ETF4.083.190.530.660.852.52
FBPFirst BanCor20200526A18.5111.271.203.075.958.16
FBSSFauquier Ban20200526A818.2984.66124.140.360.0083.95
FBTFirst Trust20200526ETF10.625.274.414.780.860.49
FBZFirst Trust20200526ETF93.6241.5437.1337.134.454.45
FCFranklin Cov20200526A60.7116.046.887.388.888.67
FCAFirst Trust20200526ETF76.190.270.350.35-0.08-0.08
FCALFirst Trust20200526ETF48.2816.2913.7412.832.553.45
FCANFirst Trust20200526ETF30.477.087.087.080.000.00
FCAPFirst Capita20200526A604.40224.99226.57229.29-3.30-4.22
FCAUFIAT CHRYSLE20200526A11.459.197.695.421.503.80
FCBCFirst Commun20200526A79.9124.4118.9818.983.225.46
FCBPFirst Choice20200526A141.6393.0429.4729.5267.4566.37
FCCOFirst Commun20200526A233.6385.6185.3385.01-0.380.58
FCCY1st Constitu20200526A180.39101.4530.2428.3083.3081.04
FCEFFirst Trust20200526ETF72.6917.0317.0317.030.000.00
FCELFuelCell Ene20200526A47.0422.0913.8610.297.9511.81
FCFFirst Common20200526A17.096.562.052.344.484.23
FCFSFirstCash, I20200526A21.3211.861.616.423.195.40
FCGFirst Trust20200526ETF12.828.953.982.234.976.74
FCNFTI Consulti20200526A16.055.161.342.352.432.81
FCNC AAFirst Citize20200526A50.2116.3613.4612.392.142.87
FCOMFidelity MSC20200526ETF7.7513.495.947.06-0.476.39
FCORFidelity Cor20200526ETF5.7010.481.870.950.119.48
FCPIFidelity Sto20200526ETF59.9713.2913.9513.95-0.66-0.66
FCPTFour Corners20200526A19.875.441.594.952.120.51
FCTRFirst Trust20200526ETF27.6814.3514.3014.310.050.04
FCVTFirst Trust20200526ETF39.3811.4011.2411.080.160.31
FCXFreeport-McM20200526A10.884.931.511.403.423.53
FDBCFidelity D &20200526A657.2488.9573.9380.2615.208.67
FDDFirst Trust20200526ETF22.247.009.708.33-2.71-1.33
FDEFFirst Defian20200526A37.755.06-0.62-0.125.375.18
FDEMFidelity Tar20200526ETF53.3027.6827.4027.400.290.29
FDEVFidelity Tar20200526ETF42.395.174.364.360.800.80
FDHYFidelity Hig20200526ETF38.247.596.897.010.700.57
FDISFidelity MSC20200526ETF6.316.496.056.100.440.40
FDIVFirst Trust20200526ETF27.536.035.885.960.160.08
FDLFirst Trust20200526ETF4.292.18-0.100.402.271.77
FDLOFidelity Low20200526ETF12.509.237.676.851.562.38
FDMFirst Trust20200526ETF18.949.0012.4610.24-3.46-1.23
FDMOFidelity Mom20200526ETF22.6310.527.049.213.221.31
FDNFirst Trust20200526ETF2.982.631.410.581.212.05
FDNIFirst Trust20200526ETF63.9112.43-4.32-4.1816.7716.63
FDPFresh Del Mo20200526A22.056.891.761.025.105.87
FDRRFidelity Div20200526ETF23.795.744.514.751.230.99
FDSFactset Rese20200526A18.993.932.022.031.911.89
FDTFirst Trust20200526ETF26.657.945.665.992.271.94
FDTSFirst Trust20200526ETF116.4020.1320.1320.130.000.00
FDUSFidus Invest20200526A48.5818.4110.7311.505.246.90
FDVVFidelity Hig20200526ETF12.904.803.923.750.881.05
FDXFedEx Corpor20200526A5.852.063.732.49-1.67-0.43
FEFirstEnergy20200526A2.922.070.680.771.391.30
FEIMFrequency El20200526A500.2959.4252.2563.756.90-4.29
FELEFranklin Ele20200526A27.2015.921.389.074.726.78
FEMFirst Trust20200526ETF13.424.693.823.640.871.05
FEMBFirst Trust20200526ETF17.1754.5742.2042.1412.6312.68
FEMSFirst Trust20200526ETF44.4418.5018.7518.78-0.25-0.28
FENCFennec Pharm20200526A95.4838.1636.0033.371.454.89
FENYFidelity MSC20200526ETF9.704.270.952.363.321.92
FEPFirst Trust20200526ETF31.964.834.514.520.330.31
FETFORUM ENERGY20200526A64.6042.6431.9231.085.6611.52
FEULCredit Suiss20200526ETN70.99
FEUZFirst Trust20200526ETF111.3733.1035.8531.60-2.751.52
FEXFirst Trust20200526ETF5.222.381.782.020.600.37
FEYEFireEye, Inc20200526A8.535.870.781.705.104.18
FEZSPDR EURO ST20200526ETF3.111.450.150.361.301.09
FFFuture Fuel20200526A26.519.970.481.396.608.56
FFBCFirst Financ20200526A20.878.101.513.563.114.51
FFBWFFBW, Inc. C20200526A100.5929.6478.42-96.060.00125.37
FFEBFT Cboe Vest20200526ETF91.3846.5145.9145.720.600.79
FFEUBarclays ETN20200526ETN124.0363.0058.9257.372.085.58
FFGFBL Financia20200526A109.2821.1115.8116.073.945.04
FFHGFormula Foli20200526ETF71.8315.0314.6113.34-1.571.69
FFHLFuwei Films20200526A410.02116.15110.3087.8613.8628.36
FFICFlushing Fin20200526A36.6419.49-0.16-0.4019.6720.55
FFINFirst Financ20200526A16.017.64-3.75-3.9011.3711.62
FFIUUVA Unconstr20200526ETF37.112.572.572.570.000.00
FFIVF5 Networks20200526A8.976.440.384.002.272.43
FFNWFirst Financ20200526A266.0872.8166.3571.557.381.26
FFRFirst Trust20200526ETF125.027.400.521.296.886.11
FFSGFormulaFolio20200526ETF77.5421.2018.3620.111.001.09
FFTGFormulaFolio20200526ETF33.0443.5843.3843.510.110.06
FFTIFormulaFolio20200526ETF20.1010.669.6210.021.040.64
FFTYInnovator IB20200526ETF8.738.536.174.962.363.56
FFWMFirst Founda20200526A39.4612.55-2.29-1.3914.7114.19
FGFGL Holdings20200526A15.4411.012.894.937.776.15
FGBIFIRST GUARAN20200526A488.97133.6599.09128.3033.505.47
FGDFirst Trust20200526ETF18.024.143.813.950.330.20
FGENFibroGen, In20200526A27.5711.988.756.553.215.46
FGMFirst Trust20200526ETF137.0734.5932.3432.342.252.25
FHBFirst Hawaii20200526A11.272.911.461.511.431.40
FHIFederated He20200526A19.026.654.575.112.021.55
FHKFirst Trust20200526ETF301.58120.31120.31120.310.000.00
FHLCFidelity MSC20200526ETF7.443.512.752.940.760.57
FHNFirst Horizo20200526A10.766.411.092.813.583.60
FIFRANKS INTER20200526A53.1115.358.886.675.528.69
FIBKFirst Inters20200526A31.458.581.282.153.516.36
FIBRiShares Edge20200526ETF40.3410.1410.1410.140.000.00
FICOFair Isaac C20200526A23.055.731.922.213.693.52
FIDFirst Trust20200526ETF45.6516.3916.5916.89-0.21-0.51
FIDIFidelity Int20200526ETF76.5417.2715.4215.421.851.85
FIDUFidelity MSC20200526ETF6.942.641.481.970.090.67
FIEEFI Enhanced20200526ETN189.6334.4034.4034.400.000.00
FIHDUBS AG FI En20200526ETN117.9426.5022.1822.354.264.15
FILLiShares MSCI20200526ETF98.0223.0124.5017.95-1.585.04
FINXGlobal X Fun20200526ETF22.577.735.996.931.740.80
FISFidelity Nat20200526A3.903.051.521.711.481.34
FISIFinancial In20200526A89.3928.938.986.259.7022.35
FISRSPDR SSGA Fi20200526ETF11.884.444.173.910.270.52
FISVFiserv Inc20200526A4.152.011.290.880.711.13
FITFitbit, Inc.20200526A15.515.294.154.091.141.19
FITBFifth Third20200526A5.314.020.651.342.252.67
FITESPDR S&P Ken20200526ETF17.648.495.467.873.030.62
FIVAFidelity Int20200526ETF81.9522.9622.9622.960.000.00
FIVEFive Below,20200526A12.194.022.322.221.651.81
FIVGDefiance Nex20200526ETF7.433.493.283.420.210.07
FIVNFIVE9, INC.20200526A15.374.542.352.051.302.49
FIWFirst Trust20200526ETF11.713.464.833.15-1.360.32
FIXComfort Syst20200526A23.135.98-1.14-1.406.987.39
FIXDFirst Trust20200526ETF6.292.211.811.840.410.37
FIXXHomology Med20200526A47.7612.887.677.054.925.75
FIYYBarclays ETN20200526ETN155.2529.8325.9228.293.800.48
FIZZNational Bev20200526A23.307.511.514.134.063.39
FJNKPacific Glob20200526ETF17.11
FJPFirst Trust20200526ETF72.0632.6532.6532.650.000.00
FKOFirst Trust20200526ETF210.1037.4119.3919.780.0017.51
FKUFirst Trust20200526ETF16.517.4513.6813.68-6.25-6.25
FLFoot Locker,20200526A9.343.480.931.322.552.16
FLATiPath US Tre20200526ETF246.42225.11225.11225.110.000.00
FLAUFranklin FTS20200526ETF270.5119.9519.9519.950.000.00
FLAXFranklin FTS20200526ETF71.3624.7028.3024.70-3.600.00
FLBLFranklin Lib20200526ETF68.9324.4724.4724.470.000.00
FLBRFranklin FTS20200526ETF48.1610.847.6310.003.210.84
FLCAFranklin FTS20200526ETF203.7126.9128.1328.13-1.21-1.21
FLCBFranklin Lib20200526ETF54.318.066.336.421.731.64
FLCHFranklin FTS20200526ETF26.609.5511.828.92-2.280.63
FLCOFranklin Lib20200526ETF55.0921.4521.4521.450.000.00
FLDMFluidigm Cor20200526A22.6410.150.451.789.638.37
FLDRFidelity Low20200526ETF7.2313.3613.0613.200.300.16
FLEEFranklin FTS20200526ETF10.503.50-1.30-0.234.803.73
FLEHFranklin FTS20200526ETF37.792.232.232.230.000.00
FLEUBarclays ETN20200526ETN184.3628.3822.2427.794.280.58
FLEXFlex Ltd. Or20200526A10.564.98-0.051.314.293.67
FLFRFranklin FTS20200526ETF12.990.340.340.340.000.00
FLGBFranklin FTS20200526ETF26.224.624.534.320.080.30
FLGECredit Suiss20200526ETN46.7020.518.629.0511.5811.15
FLGRFranklin FTS20200526ETF7.665.858.028.02-2.16-2.16
FLGTFulgent Gene20200526A75.1124.9815.6216.349.438.72
FLHKFranklin FTS20200526ETF25.8713.693.157.5110.586.19
FLHYFranklin Lib20200526ETF54.8815.9315.9315.930.000.00
FLIAFranklin Lib20200526ETF95.927.945.957.941.980.00
FLICFirst of Lon20200526A67.8235.6612.4614.2023.5822.12
FLINFranklin FTS20200526ETF33.9714.326.726.727.617.61
FLIRFlir Systems20200526A6.952.260.691.111.571.14
FLIYFranklin FTS20200526ETF14.184.722.484.632.230.08
FLJHFranklin FTS20200526ETF49.007.806.367.801.440.00
FLJPFranklin FTS20200526ETF17.813.972.522.791.451.18
FLKRFranklin FTS20200526ETF39.8413.717.4913.596.200.12
FLLFull House R20200526A111.2043.8133.7733.589.8410.29
FLLAFranklin FTS20200526ETF31.3520.7820.7820.780.000.00
FLLVFranklin Lib20200526ETF13.283.752.393.681.370.08
FLMFirst Trust20200526ETF67.0616.2511.608.794.417.45
FLMBFranklin Lib20200526ETF63.320.000.000.000.000.00
FLMIFranklin Lib20200526ETF62.47
FLMNFalcon Miner20200526A100.9740.2522.7734.278.045.99
FLMXFranklin FTS20200526ETF40.5637.2437.3540.47-0.08-3.22
FLNFirst Trust20200526ETF176.6345.1044.2745.100.820.00
FLNGFLEX LNG Ltd20200526A302.9689.8834.7348.6746.2541.40
FLNTFluent, Inc.20200526A92.7125.5217.0817.566.457.96
FLOFlowers Food20200526A4.922.990.120.731.862.26
FLOTiShares Floa20200526ETF2.010.800.560.570.240.23
FLOWSPX FLOW, In20200526A32.788.193.133.164.965.03
FLQDFranklin Lib20200526ETF41.9319.6919.6919.690.000.00
FLQEFranklin Lib20200526ETF38.849.116.106.103.013.01
FLQGFranklin Lib20200526ETF38.81
FLQHFranklin Lib20200526ETF47.6416.7416.7316.790.01-0.05
FLQLFranklin Lib20200526ETF16.705.673.463.162.212.51
FLQMFranklin Lib20200526ETF25.0035.7912.3479.25-1.36-43.98
FLQSFranklin Lib20200526ETF49.35
FLRFluor Corpor20200526A11.897.690.521.733.855.94
FLRNSPDR Bloombe20200526ETF4.221.611.371.420.240.19
FLRTPacific Glob20200526ETF41.346.636.846.84-0.21-0.21
FLRUFranklin FTS20200526ETF47.0113.9914.1613.97-0.170.02
FLSFlowserve Co20200526A7.543.280.370.512.912.78
FLSAFranklin FTS20200526ETF77.4930.6030.6030.600.000.00
FLSPFranklin Lib20200526ETF27.208.768.768.760.000.00
FLSWFranklin FTS20200526ETF41.6214.0614.0614.060.000.00
FLTFleetCor Tec20200526A12.813.762.091.501.352.27
FLTBFidelity Lim20200526ETF16.7455.04-0.89-0.7757.0256.91
FLTRVanEck Vecto20200526ETF9.763.993.175.130.81-1.15
FLTWFranklin FTS20200526ETF29.5018.6118.6118.610.000.00
FLWS1-800-FLOWER20200526A18.2410.862.841.978.109.05
FLXNFlexion Ther20200526A22.647.743.494.063.633.68
FLXSFlexsteel In20200526A86.5928.1718.1515.168.3612.99
FLYTDirexion Fli20200526ETF12.933.653.353.420.300.23
FLZAFranklin FTS20200526ETF33.690.230.230.230.000.00
FMiShares MSCI20200526ETF46.5345.4741.2841.844.243.66
FMAOFarmers & Me20200526A202.34136.9629.7372.792.2060.08
FMATFidelity MSC20200526ETF8.664.032.395.611.64-1.57
FMBFirst Trust20200526ETF12.323.483.313.070.170.40
FMBHFirst Mid Ba20200526A97.0920.8910.9911.169.539.75
FMBIFirst Midwes20200526A21.956.26-0.89-0.707.037.00
FMCFMC Corporat20200526A9.755.020.551.042.053.96
FMCIForum Merger20200526A14.925.645.695.53-0.050.11
FMFFirst Trust20200526ETF76.1926.6326.8726.62-0.230.02
FMHIFirst Trust20200526ETF49.6018.7214.9314.783.793.94
FMKFirst Trust20200526ETF27.3416.3514.7214.211.632.14
FMNBFarmers Nati20200526A59.7634.166.1615.738.8818.05
FNFabrinet20200526A25.006.742.074.284.542.47
FNBF.N.B. Corp20200526A13.527.183.564.593.622.60
FNCBFNCB Bancorp20200526A392.5691.5683.1486.515.655.06
FNCLFidelity MSC20200526ETF7.793.462.011.721.451.74
FNDFloor & Deco20200526A11.294.001.360.962.653.05
FNDASchwab Funda20200526ETF15.175.033.433.991.591.04
FNDBSchwab Funda20200526ETF11.374.49-1.402.835.891.67
FNDCSchwab Funda20200526ETF14.943.302.692.520.570.78
FNDESchwab Funda20200526ETF5.073.142.652.280.490.86
FNDFSchwab Funda20200526ETF11.951.711.711.26-0.010.44
FNDXSchwab Funda20200526ETF5.771.761.221.250.510.52
FNFFidelity Nat20200526A5.664.562.412.781.681.78
FNGDMicroSectors20200526ETN31.8313.019.069.803.923.20
FNGOMicroSectors20200526ETN13.844.352.983.311.371.04
FNGSMicroSectors20200526ETN12.3925.2724.6924.910.580.37
FNGUMicroSectors20200526ETN12.914.262.392.821.881.44
FNGZMicroSectors20200526ETN21.634.771.724.093.050.68
FNHCFedNat Holdi20200526A35.1216.48-5.80-10.0121.4626.82
FNIFirst Trust20200526ETF15.795.455.325.940.13-0.49
FNJNFinjan Holdi20200526A94.58111.6893.4292.5020.5420.96
FNKFirst Trust20200526ETF14.0322.6029.1623.52-6.58-0.92
FNKOFunko, Inc.20200526A28.2016.104.418.827.667.27
FNLCFirst Bancor20200526A178.9041.7657.1548.985.0913.77
FNOVFT Cboe Vest20200526ETF84.7826.1523.7823.392.372.77
FNVFranco-Nevad20200526A7.193.580.30-1.283.284.86
FNWBFirst Northw20200526A155.0438.2324.9627.3413.6510.97
FNXFirst Trust20200526ETF14.017.886.676.891.210.99
FNYFirst Trust20200526ETF15.223.933.553.540.380.39
FOCSFocus Financ20200526A61.6217.7415.2012.921.262.50
FOEFerro Corpor20200526A18.275.682.352.963.322.72
FOLDAmicus Thera20200526A9.025.001.200.553.574.46
FONRFonar Corpor20200526A56.7718.325.365.8912.7712.45
FORForestar Gro20200526A51.9413.750.244.2711.169.51
FORDForward Indu20200526A168.9272.0963.8964.798.407.40
FORKFuling Globa20200526A203.041180.2647.88176.153.49678.45
FORMFormFactor I20200526A19.157.051.793.163.803.88
FORRForrester Re20200526A144.7423.457.777.5011.4614.74
FOSLFossil Group20200526A34.3614.531.611.2912.7613.21
FOVLiShares Focu20200526ETF19.106.160.745.355.270.81
FOXFox Corporat20200526A4.225.950.403.431.492.51
FOXAFox Corporat20200526A4.342.171.010.871.161.30
FOXFFox Factory20200526A30.8413.063.667.154.635.88
FPAFirst Trust20200526ETF195.9235.5035.4035.500.100.00
FPACFar Point Ac20200526A17.838.128.128.120.000.00
FPAYFlexShopper,20200526A152.8667.7039.1435.7310.8131.55
FPEFirst Trust20200526ETF5.654.381.963.312.451.08
FPEIFirst Trust20200526ETF32.886.925.666.231.260.69
FPHFive Point H20200526A45.5113.156.488.224.334.93
FPIFarmland Par20200526A36.6610.04-0.250.1910.319.87
FPRXFive Prime T20200526A69.2627.0615.4713.8110.7313.31
FPXFirst Trust20200526ETF5.651.830.450.391.381.44
FPXEFirst Trust20200526ETF21.6135.578.9171.882.23-36.44
FPXIFirst Trust20200526ETF38.6617.7419.3919.39-1.64-1.64
FQALFidelity Qua20200526ETF13.2511.119.788.981.322.12
FRFirst Indust20200526A10.257.150.625.311.711.84
FRAFFranklin Fin20200526A562.16220.54202.90174.6138.7546.97
FRAKVanEck Vecto20200526ETF129.7529.1727.9929.181.18-0.01
FRANFrancesca''s20200526A94.6729.4621.1418.747.5810.72
FRBAFirst Bank20200526A162.7450.2862.8056.51-10.37-6.02
FRBKRepublic Fir20200526A54.6326.1016.6910.688.6515.42
FRCFirst Republ20200526A8.633.101.441.661.661.44
FRDFriedman Ind20200526A453.72124.5356.5058.7664.3867.37
FRDMFreedom 10020200526ETF52.6725.3325.0224.640.300.69
FRELFidelity MSC20200526ETF5.824.395.183.38-0.791.01
FREQFrequency Th20200526A94.8833.3415.1519.329.9513.70
FRGFranchise Gr20200526A74.8517.0912.3211.574.675.55
FRGIFiesta Resta20200526A36.1616.58-6.24-4.1522.6020.97
FRHCFreedom Hold20200526A34.5424.3720.8820.772.993.60
FRIFirst Trust20200526ETF24.8213.4310.039.211.984.21
FRLGLarge Cap Gr20200526ETN46.6211.675.666.475.225.21
FRMEFirst Mercha20200526A34.9513.332.6710.784.852.60
FROFrontline Lt20200526A11.904.491.111.523.372.96
FRPHFRP Holdings20200526A114.0624.6010.8716.4513.778.17
FRPTFreshpet, In20200526A25.1914.143.275.953.568.04
FRTFederal Real20200526A15.155.810.751.832.773.96
FRTAForterra, In20200526A40.2814.153.165.1910.528.95
FSBFranklin Fin20200526A58.8219.339.8711.019.268.34
FSBWFS Bancorp,20200526A147.0242.0536.0134.765.257.28
FSCTForeScout Te20200526A7.594.652.041.642.583.02
FSEAFirst Seacoa20200526A320.4662.3355.8555.856.666.66
FSFGFirst Saving20200526A348.1085.1474.8677.1510.318.00
FSIFlexible Sol20200526A383.6598.4571.2180.3020.8118.40
FSKFS KKR Capit20200526A27.8412.043.383.968.668.07
FSLRFirst Solar,20200526A9.025.652.402.821.442.82
FSLYFastly, Inc.20200526A14.606.441.682.344.774.11
FSMFORTUNA Silv20200526A24.5511.244.704.426.546.82
FSMBFirst Trust20200526ETF38.800.980.480.220.500.75
FSMDFidelity Sma20200526ETF73.2732.2627.9328.410.983.84
FSPFranklin Str20200526A32.5211.495.275.405.976.10
FSRVFinServ Acqu20200526A68.0321.478.7311.469.3710.00
FSSFederal Sign20200526A23.8511.225.236.713.624.50
FSTAFidelity MSC20200526ETF4.522.841.452.561.390.28
FSTRFoster (Lb)20200526A119.2744.6814.0512.3513.3031.84
FSVFirstService20200526A33.5512.276.647.453.834.60
FSZFirst Trust20200526ETF51.9311.6511.6511.650.000.00
FTAFirst Trust20200526ETF5.343.092.222.200.860.89
FTACFinTech Acqu20200526A30.8714.2414.0113.900.150.33
FTAGFirst Trust20200526ETF83.9524.5624.5624.560.000.00
FTAIFortress Tra20200526A29.059.503.472.853.586.63
FTCFirst Trust20200526ETF6.964.133.794.110.340.02
FTCHFarfetch Lim20200526A11.144.83-0.033.224.871.62
FTCSFirst Trust20200526ETF3.331.961.921.840.040.12
FTDRfrontdoor, i20200526A28.455.966.537.214.293.64
FTECFidelity MSC20200526ETF3.013.070.580.912.482.15
FTEKFuel Tech, I20200526A86.7161.5741.6943.2819.5618.68
FTFTFuture FinTe20200526A166.78100.71101.51103.60-1.59-2.67
FTGCFirst Trust20200526ETF42.3313.1510.7511.102.402.05
FTHIFirst Trust20200526ETF64.8224.1621.3140.812.86-16.58
FTITechnipFMC p20200526A13.135.032.282.252.742.78
FTKFlotek Indus20200526A114.5851.1141.8340.597.3310.54
FTLBFirst Trust20200526ETF27.3711.329.7111.371.62-0.05
FTLSFirst Trust20200526ETF14.303.473.304.000.16-0.54
FTNTFortinet, In20200526A6.554.260.401.981.492.28
FTRIFirst Trust20200526ETF72.4516.6316.6316.630.000.00
FTSFortis Inc.20200526A4.462.051.291.220.760.83
FTSDFranklin Lib20200526ETF6.522.182.182.180.000.00
FTSIFTS Internat20200526A136.9847.0030.3335.839.7911.18
FTSLFirst Trust20200526ETF12.284.002.452.951.551.05
FTSMFirst Trust20200526ETF1.970.730.620.630.110.10
FTVFortive Corp20200526A7.173.410.330.221.593.18
FTXDFirst Trust20200526ETF77.8235.9035.7835.780.120.12
FTXGFirst Trust20200526ETF161.8450.9449.5849.581.371.37
FTXHFirst Trust20200526ETF46.3792.0896.9596.35-4.67-4.21
FTXLFirst Trust20200526ETF55.2311.965.938.316.033.66
FTXNFirst Trust20200526ETF55.8526.3123.0423.443.302.90
FTXOFirst Trust20200526ETF8.724.202.582.471.611.73
FTXRFirst Trust20200526ETF19.615.054.934.730.120.31
FUDE-TRACS UBS20200526ETN833.34335.45401.62274.730.0059.82
FUEAB Svensk Ek20200526ETN654.83654.83654.830.000.00
FULH.B. Fuller20200526A17.445.770.922.202.513.56
FULCFulcrum Ther20200526A189.9744.2332.8329.498.4414.76
FULTFulton Finan20200526A10.096.564.955.901.340.68
FUMBFirst Trust20200526ETF22.616.375.955.950.420.42
FUNCedar Fair,20200526A25.938.171.845.405.552.77
FUNCFirst United20200526A423.3349.3142.3753.74-0.61-4.55
FUNDSprott Focus20200526A49.5513.539.869.643.483.89
FUSBFirst US Ban20200526A676.80145.22145.22145.220.000.00
FUTProShares Ma20200526ETF37.3812.2212.7212.91-0.50-0.69
FUTYFidelity MSC20200526ETF4.733.58-0.19-1.023.784.61
FUVArcimoto, In20200526A86.3349.3036.0738.3312.8111.00
FVFirst Trust20200526ETF12.895.525.275.270.240.25
FVALFidelity Val20200526ETF34.927.376.326.221.051.15
FVCFirst Trust20200526ETF24.747.486.337.451.150.03
FVCBFVCBankcorp,20200526A364.2259.5153.4854.826.874.73
FVDFirst Trust20200526ETF3.401.711.301.080.420.63
FVEFive Star Se20200526A187.5856.3535.4039.9817.1716.47
FVLFirst TrustV20200526ETF27.2511.0711.0711.070.000.00
FVRRFiverr Inter20200526A37.6410.946.137.433.893.51
FWDBAdvisorShare20200526ETF119.3125.3125.3125.310.000.00
FWON AALiberty Medi20200526A30.9017.425.972.705.8714.65
FWON KKLiberty Medi20200526A15.893.797.007.20-3.98-3.42
FWRDForward Air20200526A31.6513.571.635.784.357.71
FXDFirst Trust20200526ETF7.292.421.942.110.480.31
FXGFirst Trust20200526ETF5.662.742.282.090.460.64
FXHFirst Trust20200526ETF7.068.305.026.693.271.61
FXIiShares Chin20200526ETF2.591.340.620.590.720.75
FXLFirst Trust20200526ETF6.913.720.720.793.012.94
FXNFirst Trust20200526ETF16.047.074.345.412.691.66
FXNCFIRST NATL C20200526A595.41168.25167.61148.868.5019.47
FXOFirst Trust20200526ETF9.722.972.162.130.810.84
FXPProShares Ul20200526ETF6.443.241.331.691.921.55
FXRFirst Trust20200526ETF5.702.812.172.090.660.72
FXUFirst Trust20200526ETF4.902.781.341.461.451.32
FXZFirst Trust20200526ETF8.763.515.614.18-2.37-0.67
FYCFirst Trust20200526ETF20.0710.195.629.260.390.92
FYLDCambria Fore20200526ETF137.8749.4740.2839.622.129.71
FYTFirst Trust20200526ETF27.996.365.896.060.470.31
FYXFirst Trust20200526ETF19.035.845.805.940.05-0.10
GGENPACT LIMI20200526A6.152.003.002.97-1.00-0.97
GAACambria Glob20200526ETF82.1892.97100.3099.45-7.28-6.43
GABCGerman Ameri20200526A62.4514.313.6613.666.5811.23
GAIAGaia, Inc. C20200526A67.1534.645.074.0628.8931.00
GAINGladstone In20200526A30.1012.864.006.105.486.76
GALSPDR SSgA Gl20200526ETF17.798.978.519.650.46-0.67
GALTGalectin The20200526A69.8945.2615.3131.0630.3214.18
GAMRETFMG Video20200526ETF31.5815.2210.0614.435.000.78
GARSGarrison Cap20200526A81.0737.5913.3311.8224.8525.95
GASSStealthGas,20200526A123.69141.53112.35135.7034.896.29
GATXGATX Corpora20200526A21.074.743.553.911.080.84
GAZiPath Series20200526ETN70.0547.30-179.94-143.32203.49189.89
GBCIGlacier Banc20200526A17.587.07-3.00-3.6510.0110.77
GBDCGolub Capita20200526A11.724.260.13-0.904.125.16
GBDVGlobal Beta20200526ETF56.11
GBFiShares Gove20200526ETF44.7912.9512.8112.930.140.02
GBILGoldman Sach20200526ETF1.000.290.290.290.000.00
GBLGAMCO Invest20200526A385.50113.35117.96108.99-0.734.34
GBLIGlobal Indem20200526A323.3762.7256.6460.025.002.69
GBRNew Concept20200526A261.9983.2078.8269.932.6213.16
GBTGlobal Blood20200526A21.705.682.471.923.173.75
GBUGiPath Gold E20200526ETN52.908.251.714.096.544.16
GBUYGoldman Sach20200526ETF20.113.745.225.02-1.48-1.29
GBXThe Greenbri20200526A20.796.801.140.604.876.20
GCAPGain Capital20200526A16.867.29-1.08-2.328.369.62
GCBCGreene Count20200526A315.9481.4474.5875.3515.846.29
GCIGannett Co.,20200526A68.1628.2519.3612.547.9515.70
GCOGenesco Inc.20200526A40.4516.261.396.467.649.74
GCOWPacer Global20200526ETF30.337.535.275.222.262.31
GCPGCP Applied20200526A23.605.20-0.460.045.505.15
GDGeneral Dyna20200526A5.761.850.711.131.140.73
GDATGoldman Sach20200526ETF23.446.104.175.051.931.04
GDDYGoDaddy Inc20200526A8.113.281.040.982.242.30
GDENGolden Enter20200526A36.4511.346.827.114.064.23
GDNAGoldman Sach20200526ETF23.058.498.838.48-0.340.01
GDOTGreen Dot Co20200526A18.455.522.992.942.142.58
GDPGoodrich Pet20200526A235.1483.7374.1576.806.607.04
GDVDPrincipal Ac20200526ETF107.4642.2234.7238.977.883.27
GDXVanEck Vecto20200526ETF2.912.841.851.701.001.15
GDXJVanEck Vecto20200526ETF2.591.200.110.021.081.17
GDYNGrid Dynamic20200526A226.9835.8433.4927.11-0.308.80
GEGeneral Elec20200526A14.576.012.733.233.282.78
GECGreat Elm Ca20200526A646.33127.96195.94111.71-0.0316.12
GECCGreat Elm Ca20200526A121.2968.5055.7960.4811.918.15
GEFGreif, Inc.20200526A23.986.694.153.562.433.14
GEF BBGreif, Inc.20200526A180.7947.2836.8034.7510.4712.57
GELGenesis Ener20200526A19.349.021.021.435.957.57
GEMGoldman Sach20200526ETF8.892.172.381.85-0.210.32
GENGenesis Heal20200526A93.0581.6622.9242.9017.0237.61
GENCGencor Indus20200526A77.9356.7312.3648.877.417.97
GENYPrincipal Mi20200526ETF70.999.669.669.640.000.02
GEOThe GEO Grou20200526A14.647.912.102.692.885.21
GEOSGeospace Tec20200526A89.2427.55-0.683.3320.0423.99
GERNGeron Corp20200526A60.8437.5625.7525.8912.4311.75
GESGuess?, Inc.20200526A18.107.382.581.824.125.55
GEVOGevo, Inc.20200526A129.9159.5258.6455.671.263.83
GFEDGuaranty Fed20200526A862.59132.68127.76129.535.193.24
GFFGriffon Corp20200526A43.1811.884.644.986.986.90
GFINGoldman Sach20200526ETF24.968.497.647.650.850.84
GFLGFL Environm20200526A34.978.074.955.493.072.58
GFNGeneral Fina20200526A148.8647.3622.5330.1314.4417.23
GGGGraco Inc20200526A7.503.130.561.382.571.75
GHGuardant Hea20200526A31.809.793.706.014.473.78
GHCGRAHAM HOLDI20200526A76.0520.4414.2415.206.045.28
GHIVGores Holdin20200526A308.42177.22177.22177.220.000.00
GHLGreenhill &20200526A53.9020.826.5612.3714.118.49
GHMGraham Corpo20200526A122.3757.0733.1830.3225.7428.63
GHSIGuardion Hea20200526A43.8227.5320.3924.133.113.40
GHYBGoldman Sach20200526ETF17.445.805.945.95-0.14-0.15
GHYGiShares US &20200526ETF26.1123.5710.8210.7613.1813.24
GIBCGI Inc.20200526A7.333.702.101.840.881.85
GIFIGulf Island20200526A70.6536.3740.9040.80-4.38-4.35
GIGBGoldman Sach20200526ETF15.442.892.862.810.030.08
GIGESoFi Gig Eco20200526ETF83.8721.3622.4921.24-2.120.12
GIGMGigaMedia Lt20200526A165.4365.4757.8154.268.7911.61
GIISPDR S&P Glo20200526ETF14.206.5910.506.13-3.920.46
GIIIG-Iii Appare20200526A20.546.610.491.335.775.27
GILGildan Activ20200526A9.555.543.012.102.533.43
GILDGilead Scien20200526A1.920.980.65-0.270.331.25
GILTGilat Satell20200526A17.337.093.994.533.092.55
GISGeneral Mill20200526A2.991.550.320.281.221.27
GIXGigCapital2,20200526A29.8519.5717.6917.691.981.98
GKOSGlaukos Corp20200526A22.998.632.715.412.333.21
GLGlobe Life I20200526A11.904.881.192.542.152.35
GLADGladstone Ca20200526A38.2336.7229.8529.066.997.66
GLBSGlobus Marit20200526A150.8687.2055.2260.3415.8326.49
GLBYWisdomTree Y20200526ETF28.70
GLBZGlen Burnie20200526A2047.59865.40865.40865.400.000.00
GLDDGreat Lakes20200526A26.348.684.454.614.024.07
GLDICredit Suiss20200526ETF35.7420.6712.9313.287.757.40
GLEOGalileo Acqu20200526A126.93
GLGTD Holdings,20200526A200.6264.1888.2787.49-23.92-22.89
GLIB AAGCI Liberty,20200526A12.614.671.221.733.492.97
GLIFAGFiQ Global20200526ETF151.70102.4492.7386.650.0015.33
GLMDGalmed Pharm20200526A147.2860.8042.4038.3117.0422.57
GLNGGolar LNG Lt20200526A18.076.601.11-1.105.367.71
GLOBGLOBANT S.A.20200526A23.175.562.512.603.012.96
GLOGGASLOG LTD20200526A33.6514.745.364.799.239.96
GLOPGASLOG PARTN20200526A37.4513.223.316.569.916.66
GLPGlobal Partn20200526A55.7820.9915.1111.785.479.20
GLPIGaming and L20200526A9.435.562.081.830.893.68
GLREGreenlight C20200526A32.3111.35-6.89-4.1713.9015.34
GLTGlatfelter20200526A41.8312.654.464.557.928.11
GLUUGlu Mobile I20200526A11.576.303.043.403.272.91
GLWCorning Inco20200526A4.611.920.520.551.401.37
GLYCGlycoMimetic20200526A57.2619.528.3212.9210.576.62
GMGeneral Moto20200526A3.737.060.523.421.343.63
GMANGoldman Sach20200526ETF12.876.077.787.34-1.72-1.27
GMBLEsports Ente20200526A146.2054.0443.2249.296.064.79
GMDAGamida Cell20200526A44.8121.3310.9914.703.486.60
GMEGameStop Cor20200526A23.9611.880.551.9010.049.99
GMEDGLOBUS MEDIC20200526A8.605.165.992.78-0.832.38
GMFSPDR S&P Eme20200526ETF31.7812.0010.4710.911.531.09
GMHIGores Metrop20200526A145.2872.6472.6472.640.000.00
GMLPGolar LNG Pa20200526A77.9132.3514.6118.6717.3113.92
GMOGeneral Moly20200526A152.5699.2258.0261.7940.9337.84
GMOMCambria Glob20200526ETF51.6513.2312.5112.600.740.65
GMREGlobal Medic20200526A17.474.11-2.02-2.066.146.17
GMSGMS Inc.20200526A28.8113.272.475.118.978.16
GNAFMicroSectors20200526ETN11.748.787.658.141.130.64
GNCGNC Holdings20200526A75.4440.5817.5428.3218.9412.30
GNCAGenocea Bios20200526A101.8545.2528.8627.239.5917.98
GNEGENIE ENERGY20200526A34.5211.774.508.613.593.16
GNKGENCO SHIPPI20200526A49.4216.787.668.548.958.25
GNLGlobal Net L20200526A17.7511.132.416.513.234.61
GNLNGreenlane Ho20200526A101.6932.7520.4021.509.7311.26
GNMAiShares GNMA20200526ETF8.8112.998.058.065.055.05
GNMKGenMark Diag20200526A25.3410.894.385.256.475.65
GNOMGlobal X Gen20200526ETF43.7314.387.1512.272.532.11
GNPXGenprex, Inc20200526A56.5230.6321.9623.394.877.23
GNRSPDR S&P Glo20200526ETF11.543.232.692.850.550.38
GNRCGENERAC HOLD20200526A13.815.530.681.972.263.54
GNSSGenasys Inc.20200526A63.7623.498.128.8915.4914.73
GNTXGentex Corp20200526A4.185.621.271.174.374.48
GNTYGuaranty Ban20200526A223.7167.6762.3643.608.2123.99
GNUSGenius Brand20200526A71.2332.9427.1026.363.006.56
GNWGenworth Fin20200526A31.2712.958.739.074.223.88
GOGrocery Outl20200526A19.287.812.852.842.224.92
GOATVanEck Vecto20200526ETF23.2020.5620.5320.560.030.00
GOAUUS Global GO20200526ETF55.7418.328.9510.258.878.08
GOEXGlobal X Gol20200526ETF118.2151.6624.8126.0227.5526.33
GOGLGolden Ocean20200526A30.6912.660.332.5512.2810.11
GOGOGogo Inc.20200526A47.1525.0015.7616.446.918.58
GOLDBarrick Gold20200526A4.033.24-0.720.943.972.30
GOLFAcushnet Hol20200526A13.394.381.701.762.632.62
GOODGladstone Co20200526A25.1010.214.392.513.587.67
GOOGAlphabet Inc20200526A7.352.450.651.291.791.16
GOOG LLAlphabet Inc20200526A5.151.740.330.801.410.94
GOOSCanada Goose20200526A12.233.620.981.242.642.38
GOROGold Resourc20200526A26.0713.025.353.987.459.07
GOSSGossamer Bio20200526A37.369.766.056.252.603.50
GOVTiShares U.S.20200526ETF3.581.340.991.000.350.34
GPAQGordon Point20200526A370.9926.7126.7126.710.000.00
GPCGenuine Part20200526A9.522.960.770.642.192.32
GPIGroup 1 Auto20200526A45.5212.504.136.166.096.34
GPKGraphic Pack20200526A7.633.140.320.492.812.65
GPLGreat Panthe20200526A52.4732.0022.6020.876.1611.05
GPMTGranite Poin20200526A36.2612.512.312.069.1210.44
GPNGlobal Payme20200526A6.421.95-0.400.462.351.49
GPORGulfport Ene20200526A61.0026.209.759.5016.0416.72
GPREGreen Plains20200526A29.1313.923.066.5610.707.36
GPRKGEOPARK LIMI20200526A63.1017.938.568.428.939.51
GPROGoPro, Inc.20200526A22.929.644.184.255.425.36
GPSThe Gap, Inc20200526A11.289.874.165.013.334.86
GPXGP Strategie20200526A77.2623.7313.6311.898.9311.83
GQREFlexShares G20200526ETF17.177.075.935.711.141.35
GRAW.R. Grace &20200526A18.176.692.082.522.144.14
GRAFGraf Industr20200526A116.8772.13-2.54-2.5475.7275.72
GRBKGreen Brick20200526A36.73159.383.7545.805.44105.57
GRCThe Gorman-R20200526A50.2215.184.612.207.1112.94
GREKGlobal X MSC20200526ETF28.3910.098.578.461.391.63
GRESIQ ARB Globa20200526ETF42.888.9911.6422.48-2.65-13.49
GRIDFirst Trust20200526ETF25.7216.7613.9116.222.850.55
GRIFGriffin Indu20200526A277.2376.4371.9568.226.718.28
GRILMuscle Maker20200526A200.9744.0213.5328.9028.6115.16
GRINGrindrod Shi20200526A273.91130.67119.05103.0512.3927.21
GRMNGarmin Ltd20200526A6.703.490.260.261.923.23
GRNiPath Series20200526ETN168.26
GRNBVanEck Vecto20200526ETF8.536.676.676.670.000.00
GRNQGreenpro Cap20200526A278.89159.00115.08103.6311.0153.58
GRNVGreenVision20200526A110.61
GROWUS Global In20200526A287.7651.1056.0958.58-11.89-7.55
GRPNGroupon, Inc20200526A77.9131.3126.5225.924.265.36
GRTSGritstone On20200526A108.5935.5513.8615.2414.0720.10
GRTXGalera Thera20200526A316.75147.14149.44146.05-8.671.01
GRUBGRUBHUB INC.20200526A10.964.061.291.272.772.79
GRWGGROW GENERAT20200526A63.9922.965.9110.3415.0312.64
GSGoldman Sach20200526A3.201.170.410.560.760.61
GSATGlobalstar,20200526A46.4323.6020.1022.501.901.09
GSBGlobalSCAPE,20200526A88.2723.6916.0715.515.498.17
GSBCGreat Southe20200526A119.4737.9120.2223.869.7614.02
GSCGS Connect S20200526ETN344.09344.09344.090.000.00
GSEUGoldman Sach20200526ETF24.1013.5212.6612.660.870.87
GSEWGoldman Sach20200526ETF17.848.348.248.320.100.02
GSHDGoosehead In20200526A48.969.595.665.343.714.25
GSIEGoldman Sach20200526ETF5.902.572.132.240.440.33
GSITGSI Technolo20200526A56.7817.8811.7113.644.494.23
GSJYGoldman Sach20200526ETF47.7734.5734.5734.570.000.00
GSKYGreenSky, In20200526A41.8611.344.525.366.696.00
GSLGlobal Ship20200526A105.0227.6910.149.2016.4118.52
GSLCGoldman Sach20200526ETF3.040.99-0.27-0.231.261.22
GSMFerroglobe P20200526A147.0553.5228.82-2.9911.0255.97
GSMGGlory Star N20200526A176.0074.2373.2370.22-0.933.94
GSPBarclays Ban20200526ETN128.5323.2824.3823.26-1.080.03
GSSGolden Star20200526A36.5917.283.534.0213.7513.28
GSSCGS ActiveBet20200526ETF31.5517.8014.3116.373.491.45
GSSTGoldman Sach20200526ETF8.681.970.701.461.270.51
GSUMGridsum Hold20200526A83.8976.4312.8860.8361.3915.50
GSVGold Standar20200526A29.3826.3612.0218.103.538.10
GSYInvesco Ultr20200526ETF2.350.580.540.570.040.01
GTGoodyear Tir20200526A12.878.734.893.583.825.17
GTEGran Tierra20200526A32.3064.2028.4957.17-0.226.88
GTECGreenland Te20200526A692.99293.97118.2964.160.00212.54
GTESGates Indust20200526A23.207.072.452.754.494.33
GTHXG1 Therapeut20200526A39.8223.851.533.6622.9020.75
GTIMGood Times R20200526A271.2172.0371.9769.500.192.53
GTIPGoldman Sach20200526ETF9.592.542.712.58-0.17-0.04
GTLSChart Indust20200526A28.496.801.133.524.113.29
GTNGray Televis20200526A20.099.941.752.473.907.43
GTN AAGray Televis20200526A593.29247.44246.73238.190.008.98
GTOInvesco Tota20200526ETF21.089.126.585.740.003.37
GTSTriple-S Man20200526A27.287.25-0.941.647.665.62
GTTGTT Communic20200526A43.2522.1111.9610.219.7911.90
GTXGarrett Moti20200526A38.5713.283.862.548.4610.73
GTYGetty Realty20200526A37.099.162.712.865.356.30
GTYHGTY Technolo20200526A198.4158.6140.8255.7712.353.00
GUDBSage ESG Int20200526ETF61.7832.6032.6032.600.000.00
GULFWisdomTree20200526ETF238.30260.0946.8146.81222.89222.89
GUNRFlexShares G20200526ETF4.391.811.261.310.540.50
GUREGulf Resourc20200526A128.4955.3953.2852.792.072.60
GURUGlobal X Gur20200526ETF55.5956.0754.6154.611.451.45
GUSHDirexion Dai20200526ETF9.314.181.762.401.481.78
GVGoldfield Co20200526A46.5714.507.958.196.376.32
GVAGranite Cons20200526A29.2612.651.183.2210.679.53
GVALCambria Glob20200526ETF26.327.371.353.296.024.08
GVIiShares Inte20200526ETF16.514.033.553.530.480.49
GVIPGoldman Sach20200526ETF16.276.984.564.912.422.08
GVPGSE Systems,20200526A584.00204.34216.80216.68-12.31-12.28
GWBGreat Wester20200526A27.138.614.144.464.314.15
GWGHGWG Holdings20200526A581.01118.12118.08118.000.000.12
GWREGUIDEWIRE SO20200526A11.683.461.001.042.462.42
GWRSGlobal Water20200526A87.9321.8016.3115.524.886.29
GWWW.W. Grainge20200526A11.002.531.021.151.501.38
GWXSPDR S&P Int20200526ETF27.877.706.837.340.860.36
GXCSPDR S&P Chi20200526ETF14.066.225.325.290.900.94
GXFGlobal X FTS20200526ETF117.6530.5430.5430.540.000.00
GXGGlobal X MSC20200526ETF86.1429.9028.2428.241.661.66
GXGXGX Acquisito20200526A131.2919.8919.6319.630.260.26
GXTGGlobal X The20200526ETF120.1928.8628.0028.000.870.87
GYLDArrow Dow Jo20200526ETF121.5546.2146.2146.210.000.00
GYROGyrodyne, LL20200526A1435.57
HHyatt Hotels20200526A13.7610.152.985.812.294.33
HAHawaiian Hol20200526A18.059.956.264.373.635.59
HACKETFMG Prime20200526ETF14.4612.258.108.214.144.03
HAEHaemonetics20200526A15.953.510.961.792.551.71
HAFCHanmi Financ20200526A34.6611.033.053.957.967.18
HAILSPDR S&P Ken20200526ETF28.1716.7825.2292.01-8.47-75.48
HAINHain Celesti20200526A13.376.361.623.782.572.58
HALHalliburton20200526A8.415.290.720.882.854.41
HALLHallmark Fin20200526A62.1023.8413.459.118.6014.71
HALOHalozyme The20200526A11.135.314.163.050.792.27
HAPVanEck Vecto20200526ETF47.218.877.368.871.510.00
HAPPHappiness Bi20200526A68.2020.8813.8813.096.637.79
HARPHarpoon Ther20200526A106.3333.5117.8621.336.7912.07
HASHasbro, Inc.20200526A8.203.320.911.801.131.52
HASIHANNON ARMST20200526A10.022.932.271.580.651.34
HAUDiShares Curr20200526ETF277.29277.29277.290.000.00
HAUZXtrackers In20200526ETF31.7613.8811.5111.512.382.38
HAWXiShares Curr20200526ETF42.2229.4533.3335.26-3.86-5.78
HAYNHaynes Inter20200526A47.6922.875.127.864.7614.63
HBANHuntington B20200526A11.305.192.774.842.400.35
HBBHamilton Bea20200526A205.9795.6654.6342.9960.8356.94
HBCPHome Bancorp20200526A182.1667.1553.0360.046.547.06
HBIHanesbrands,20200526A9.664.140.640.853.543.29
HBIOHarvard Bios20200526A53.1220.5219.7220.14-0.060.38
HBMHudbay Miner20200526A40.2717.572.321.9415.2115.62
HBMDHoward Banco20200526A131.1332.5819.6119.609.2312.96
HBNCHorizon Banc20200526A40.3111.702.801.537.7110.18
HBPHuttig Build20200526A649.87216.79209.24220.6617.45-3.30
HBTHBT Financia20200526A148.8244.3115.5118.5428.7826.33
HCAHCA Healthca20200526A8.013.081.421.851.661.23
HCACHennessy Cap20200526A224.9751.2451.2451.240.000.00
HCAPHarvest Capi20200526A160.4689.2035.9437.7157.3754.61
HCATHealth Catal20200526A35.8210.024.146.265.833.77
HCCWarrior Met20200526A22.069.151.851.105.958.04
HCCHHL Acquisiti20200526A56.98
HCCIHeritage-Cry20200526A85.3171.144.9711.9819.6455.07
HCCOHealthcare M20200526A137.6227.6231.5027.62-3.890.00
HCFTHunt Compani20200526A77.3335.4538.9034.69-14.200.76
HCHCHC2 Holdings20200526A73.2923.758.613.2312.7820.50
HCIHCI Group, I20200526A49.4314.057.638.096.075.96
HCKTHackett Grou20200526A34.7219.102.497.953.9510.85
HCRHi-Crush Inc20200526A108.5855.6039.6250.528.955.11
HCRBHartford Cor20200526ETF12.188.457.248.451.210.00
HCSGHealthcare S20200526A17.026.4210.017.55-4.45-1.14
HDHome Depot,20200526A2.551.30-0.12-0.351.421.66
HDEFXtrackers MS20200526ETF22.0215.674.854.8311.4111.42
HDGProShares He20200526ETF90.053.788.599.10-4.81-5.32
HDGEAdvisorShare20200526ETF25.029.354.964.794.034.56
HDIVQraft AI-Enh20200526ETF90.1838.0129.6729.678.318.31
HDLBETRACS Month20200526ETN214.9149.1060.6488.82-10.18-39.72
HDMVFirst Trust20200526ETF35.5717.0316.9716.950.060.07
HDSHD Supply Ho20200526A8.502.590.12-0.372.432.96
HDSNHudson Techn20200526A242.6585.7585.0884.250.661.49
HDViShares Core20200526ETF1.900.800.16-0.430.641.22
HEHawaiian Ele20200526A12.394.88-1.005.103.97-0.23
HEARTurtle Beach20200526A32.4512.647.366.524.606.12
HEBTHebron Techn20200526A143.7050.4436.4540.1512.1110.32
HEDJWisdomTree E20200526ETF2.121.310.921.100.390.22
HEEMiShares Curr20200526ETF16.254.544.524.230.020.31
HEESH&E Equipmen20200526A29.9010.481.025.485.384.99
HEFAiShares Curr20200526ETF3.773.873.283.440.590.43
HEIHEICO Corpor20200526A15.755.471.421.442.234.01
HEI AAHEICO CORP C20200526A27.455.724.305.021.370.70
HELEHelen Of Tro20200526A32.186.901.982.644.774.26
HELXFranklin Gen20200526ETF36.167.838.698.69-0.86-0.86
HEPHolly Energy20200526A41.9611.597.867.743.723.85
HEPAHepion Pharm20200526A116.8343.4726.4327.0014.0716.50
HERDPacer Cash C20200526ETF48.6219.0718.7419.580.34-0.52
HEROGlobal X Vid20200526ETF71.8336.7735.4435.980.830.79
HESHess Corpora20200526A7.743.210.841.002.362.21
HESMHess Midstre20200526A47.9314.726.175.708.109.03
HEWCiShares Curr20200526ETF29.5015.4216.049.68-0.625.75