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 Avg20200527A9.413.361.341.652.021.71
ETF_AvgVW ETF Avg20200527ETF2.913.192.592.620.600.57
ETN_AvgVW ETN Avg20200527ETN20.525.913.493.632.422.28
AAgilent Technologies Inc.20200527A5.092.101.171.170.940.94
AAAlcoa Corporation20200527A10.675.03-2.860.767.894.28
AAAUPerth Mint Physical Gold ETF (T20200527ETF6.023.182.563.060.620.12
AADRAdvisorShares Dorsey Wright ADR20200527ETF103.5227.7523.9723.973.783.78
AALAmerican Airlines Group Inc.20200527A8.546.781.912.934.873.86
AAMCAltisource Asset Mgmt Corp20200527A1007.51238.90235.45235.453.453.45
AAMEAtlantic American Corp20200527A838.32211.09211.09211.090.000.00
AANAaron's, Inc.20200527A22.045.660.833.354.832.30
AAOIApplied Optoelectronics, Inc.20200527A24.705.201.992.073.223.13
AAONAaon Inc20200527A23.255.861.721.714.144.15
AAPADVANCE AUTO PARTS INC20200527A12.442.770.550.652.222.11
AAPLApple Inc.20200527A1.191.071.200.77-0.130.31
AATAMERICAN ASSETS TRUST, INC.20200527A23.405.881.382.524.503.37
AAUAlmaden Minerals Ltd.20200527A74.8633.4123.9822.369.4411.06
AAWWAtlas Air Worldwide Holdings, I20200527A23.225.510.840.284.685.23
AAXJiShares MSCI All Country Asia e20200527ETF1.770.740.260.270.480.47
AAXNAxon Enterprise, Inc. Common St20200527A20.925.431.622.243.813.19
ABAllianceBernstein Holding, L.P.20200527A29.777.59-0.421.568.016.03
ABBVABBVIE INC.20200527A2.301.591.340.680.250.90
ABCAmerisourceBergen Corp.20200527A9.021.96-0.46-0.282.422.24
ABCBAmeris Bancorp20200527A24.7512.374.434.277.948.11
ABEOAbeona Therapeutics Inc. Common20200527A39.3513.805.285.718.538.09
ABEQAbsolute Core Strategy ETF20200527ETF38.158.638.578.580.060.05
ABGAsbury Automotive Group, Inc.20200527A42.528.184.274.713.913.48
ABIOARCA biopharma, Inc.20200527A475.39128.83107.02108.0021.8120.83
ABMABM Industries, Inc.20200527A22.027.544.783.692.763.86
ABMDAbiomed Inc20200527A20.206.273.844.112.432.17
ABRArbor Realty Trust, Inc.20200527A18.068.06-1.181.389.246.68
ABTAbbott Laboratories20200527A3.321.670.340.381.341.29
ABTXAllegiance Bancshares, Inc.20200527A65.609.072.032.697.056.39
ABUSArbutus Biopharma Corporation C20200527A79.6427.7310.0411.0917.6916.64
ACAssociated Capital Group, Inc.20200527A235.6654.7028.9834.0425.7220.66
ACAArcosa, Inc. Common Stock20200527A44.618.778.148.560.640.21
ACADAcadia Pharmaceuticals Inc.20200527A15.024.13-1.49-0.975.625.10
ACAMAcamar Partners Acquisition Cor20200527A53.8412.7312.6812.670.040.05
ACBAurora Cannabis Inc. Common Sha20200527A21.916.852.013.934.842.92
ACBIAtlantic Capital Bancshares, In20200527A47.7711.495.406.236.095.26
ACCAmerican Campus Communities, In20200527A8.072.070.180.861.881.20
ACCOAcco Brands Corporation20200527A20.886.491.902.894.593.61
ACELAccel Entertainment, Inc.20200527A95.2520.6111.0110.339.5910.28
ACERAcer Therapeutics Inc. Common S20200527A93.3426.669.549.6117.1217.05
ACESALPS Clean Energy ETF20200527ETF20.7417.3216.2316.501.080.82
ACGLArch Capital Group Ltd20200527A10.042.391.081.501.310.89
ACHCAcadia Healthcare Company, Inc.20200527A17.898.702.497.376.221.33
ACHVAchieve Life Sciences, Inc.20200527A122.7339.5224.0926.4615.4313.06
ACIAAcacia Communications, Inc. Com20200527A3.780.990.961.100.03-0.11
ACIOAptus Collared Income Opportuni20200527ETF39.3859.7061.1659.35-1.470.34
ACIUAC Immune SA20200527A98.0224.8017.6411.487.1613.32
ACIWACI Worldwide, Inc.20200527A18.835.710.070.465.655.26
ACLSAxcelis Technologies Inc20200527A23.486.191.942.394.253.80
ACMAecom20200527A8.062.041.091.240.950.80
ACMRACM Research, Inc. Class A Comm20200527A37.0111.224.134.867.096.36
ACNAccenture PLC20200527A4.911.110.450.670.660.43
ACNBACNB Corp20200527A222.7331.8419.4021.7712.4310.07
ACORAcorda Therapeutics, Inc.20200527A50.8618.5411.5412.967.005.58
ACREAres Commercial Real Estate Cor20200527A28.927.88-1.07-0.708.958.58
ACRSAclaris Therapeutics, Inc.20200527A109.0938.8835.7235.033.163.85
ACRXAcelRx Pharmaceuticals, Inc20200527A67.6922.878.819.0114.0613.86
ACSGXtrackers MSCI ACWI ex USA ESG20200527ETF55.660.200.150.200.04-0.01
ACSIAmerican Customer Satisfaction20200527ETF13.906.143.726.942.41-0.80
ACSTAcasti Pharma, Inc.20200527A104.1854.7943.7547.3111.047.48
ACTAdvisorShares Vice ETF20200527ETF64.4822.4118.9317.683.494.73
ACTGAcacia Research Corporation20200527A52.4016.23-2.40-1.0818.6317.31
ACTTAct II Global Acquisition Corp.20200527A47.2211.2910.0211.261.270.03
ACUAcme United Corporation20200527A252.2757.2449.6256.297.620.95
ACWFiShares Edge MSCI Multifactor G20200527ETF41.5513.8413.2713.100.570.74
ACWIiShares MSCI ACWI ETF20200527ETF1.410.600.070.110.530.49
ACWViShares Edge MSCI Min Vol Globa20200527ETF6.511.541.261.400.280.15
ACWXiShares MSCI ACWI ex US ETF20200527ETF2.470.860.170.300.680.55
ACYAeroCentury Corporation20200527A303.73130.4177.4283.6152.9946.81
ADBEAdobe Inc.20200527A5.142.67-0.251.352.911.32
ADCAgree Realty Corporation20200527A16.944.361.781.892.572.46
ADESAdvanced Emissions Solutions, I20200527A51.4515.628.516.877.128.76
ADIAnalog Devices, Inc.20200527A7.552.911.071.611.831.30
ADILAdial Pharmaceuticals, Inc20200527A311.5496.4647.2076.8249.2619.64
ADMArcher Daniels Midland Company20200527A3.432.05-2.53-0.144.582.19
ADMAADMA Biologics, Inc.20200527A34.8511.755.355.016.396.72
ADMEAptus Behavioral Momentum ETF20200527ETF18.4624.6724.3223.940.350.73
ADMPAdamis Pharmaceuticals Corporat20200527A85.1948.4939.3142.169.186.33
ADMSAdamas Pharmaceuticals, Inc.20200527A57.2922.9818.8114.574.188.41
ADNTAdient plc Ordinary Shares20200527A21.355.092.853.172.241.92
ADPAutomatic Data Processing20200527A6.072.851.321.901.530.95
ADPTAdaptive Biotechnologies Corpor20200527A27.856.811.363.655.453.16
ADREInvesco BLDRS Emerging Markets20200527ETF38.104.100.220.573.883.53
ADROAduro Biotech, Inc.20200527A63.2416.093.304.6212.7911.46
ADSAlliance Data Systems Corporati20200527A18.235.940.891.075.054.87
ADSKAutodesk Inc20200527A10.242.690.730.951.961.74
ADSWAdvanced Disposal Services, Inc20200527A3.320.93-0.010.070.930.86
ADTADT Inc.20200527A15.305.481.472.114.003.36
ADTNAdtran Inc20200527A26.239.932.974.116.965.82
ADUSAddus HomeCare Corp.20200527A44.827.683.063.294.624.38
ADVMAdverum Biotechnologies, Inc. C20200527A35.097.411.702.885.704.53
ADXSAdvaxis, Inc.20200527A78.8525.5216.2215.859.299.67
AEAdams Resources & Energy Inc.20200527A526.3086.1583.8783.792.292.36
AEEAmeren Corporation20200527A6.671.601.661.35-0.070.25
AEGNAegion Corp20200527A60.2718.141.472.3816.6715.76
AEHRAehr Test Systems20200527A176.0446.2534.3233.6311.9312.62
AEISAdvanced Energy Industries Inc20200527A28.275.250.741.014.514.24
AELAmerican Equity Investment Life20200527A21.755.39-0.790.596.184.81
AEMAgnico Eagle Mines Ltd.20200527A7.115.952.671.493.294.46
AEMDAETHLON MEDICAL INC20200527A201.06103.4679.9072.5923.5630.86
AEOAmerican Eagle Outfitters20200527A9.955.373.433.281.952.10
AEPAmerican Electric Power Company20200527A3.341.172.431.50-1.26-0.33
AERAercap Holdings N.V.20200527A12.573.081.491.281.591.81
AERIAerie Pharmaceuticals, Inc.20200527A21.944.940.931.424.013.52
AESAES Corporation20200527A7.984.801.781.493.023.32
AESEAllied Esports Entertainment, I20200527A159.4252.9340.6337.3712.2915.56
AESRAnfield U.S. Equity Sector Rota20200527ETF50.6610.6410.6410.640.000.00
AEYADDvantage Technologies Group,20200527A179.6844.5334.9035.049.639.49
AEYEAudioEye, Inc. Common Stock20200527A218.6149.9134.5037.8115.4112.10
AEZSAeterna Zentaris, Inc.20200527A182.3868.9854.9653.8514.0215.13
AFCAllied Capital Corporation20200527A93.3724.2922.7922.781.501.51
AFGAmerican Financial Group, Inc.20200527A13.056.291.881.004.415.28
AFHAtlas Financial Holdings, Inc.20200527A176.6454.5542.6846.2011.878.35
AFIArmstrong Flooring, Inc.20200527A98.6731.780.334.5031.4527.28
AFIFAnfield Universal Fixed Income20200527ETF40.3413.0713.0713.070.000.00
AFINAmerican Finance Trust, Inc. Cl20200527A42.468.834.996.313.842.51
AFKVanEck Vectors Africa Index ETF20200527ETF79.0849.8455.3849.09-5.540.74
AFLAflac Inc.20200527A3.771.501.090.640.420.86
AFLGFirst Trust Active Factor Large20200527ETF13.0930.6528.2928.292.352.35
AFMCFirst Trust Active Factor Mid C20200527ETF28.6221.9218.0716.793.855.13
AFMDAffimed N.V.20200527A32.3511.670.263.2611.418.41
AFSMFirst Trust Active Factor Small20200527ETF36.3550.7117.4324.4233.2826.30
AFTYPacer CSOP FTSE China A50 ETF20200527ETF40.1414.5414.4414.350.110.19
AFYAAfya Limited Class A Common Sha20200527A52.0510.007.688.182.321.82
AGFIRST MAJESTIC SILVER CORP20200527A10.874.19-0.630.094.824.10
AGBAAGBA Acquisition Limited Ordina20200527A69.0034.3334.3334.330.000.00
AGCOAGCO Corporation20200527A14.514.581.330.823.253.77
AGEAgeX Therapeutics, Inc.20200527A101.9544.5037.0438.407.466.10
AGENAgenus Inc.20200527A37.8013.115.585.597.527.51
AGFSAgroFresh Solutions, Inc. Commo20200527A118.6437.6532.8832.814.774.84
AGGiShares Core U.S. Aggregate Bon20200527ETF0.880.900.330.360.570.54
AGGPIQ Enhanced Core Plus Bond U.S.20200527ETF16.531.641.291.290.350.35
AGGYWisdomTree Yield Enhanced U.S.20200527ETF7.221.922.042.05-0.12-0.13
AGIAlamos Gold Inc. Class A Common20200527A12.867.520.611.076.926.48
AGIOAgios Pharmaceuticals, Inc.20200527A16.073.880.951.442.932.44
AGLEAeglea BioTherapeutics, Inc.20200527A53.5912.405.174.397.248.01
AGMFederal Agricultural Mortgage C20200527A76.2715.428.989.836.445.59
AGMAFederal Agricultural Mortgage C20200527A586.33265.95265.95265.950.000.00
AGMHAGM Group Holdings Inc. Class A20200527A220.6264.9229.0319.8535.8845.07
AGNCAGNC Investment Corp. Common St20200527A7.492.540.860.691.691.85
AGNDWisdomTree Trust WisdomTree Neg20200527ETF95.7325.0624.5624.560.510.51
AGOAssured Guaranty, LTD20200527A14.342.96-0.230.313.192.65
AGRAvangrid, Inc.20200527A12.832.820.560.872.261.95
AGROADECOAGRO S.A.20200527A51.4810.874.567.926.302.94
AGRXAgile Therapeutics, Inc20200527A35.4712.500.821.4411.6811.06
AGSPlayAGS, Inc.20200527A62.6117.2410.7910.706.446.54
AGTiShares MSCI Argentina and Glob20200527ETF32.5414.348.929.215.425.14
AGTCApplied Genetic Technologies Co20200527A59.9215.893.303.6012.5912.31
AGXArgan, Inc20200527A31.885.712.433.953.281.76
AGYSAgilysys, Inc.20200527A44.318.453.814.124.644.33
AGZiShares Agency Bond ETF20200527ETF5.921.521.201.210.310.30
AGZDWisdomTree Trust WisdomTree Int20200527ETF43.4510.079.669.820.410.25
AHCA.H. Belo Corporation20200527A85.5222.7415.0515.057.697.69
AHHArmada Hoffler Properties, Inc.20200527A23.096.573.302.953.283.63
AHPIAllied Healthcare Products20200527A100.4858.06-14.5217.6172.5840.45
AHTAshford Hospitality Trust, Inc.20200527A99.8242.1546.8449.05-4.69-6.90
AIArlington Asset Investment Corp20200527A42.3415.632.233.1613.4112.47
AIAiShares Asia 50 ETF20200527ETF19.587.196.596.670.600.52
AIEQAI Powered Equity ETF20200527ETF49.9010.9110.4110.600.500.31
AIGAmerican International Group, I20200527A4.483.400.941.492.461.92
AIHSSenmiao Technology Limited Comm20200527A309.7386.3069.2770.5817.0315.72
AIIQAI Powered International Equity20200527ETF52.5031.8031.8031.80-0.010.00
AIKIAIkido Pharma Inc. Common Stock20200527A64.9339.5931.8331.377.758.22
AIMAIM ImmunoTech Inc.20200527A59.1223.0012.1113.6110.899.40
AIMCAltra Industrial Motion Corp.20200527A34.846.243.72-0.762.527.01
AIMTAimmune Therapeutics, Inc.20200527A20.315.441.451.363.994.08
AINAlbany International Corp Class20200527A25.224.921.651.773.273.15
AINCAshford Inc.20200527A242.2471.1155.5954.6815.5216.43
AINVApollo Investment Corporation20200527A20.438.806.028.812.78-0.01
AIQGlobal X Future Analytics Tech20200527ETF60.1312.3210.4811.151.851.17
AIRAAR Corp.20200527A34.3210.732.773.007.967.73
AIRGAirgain, Inc. Common Stock20200527A83.6921.837.339.4914.5012.34
AIRIAir Industries Group20200527A156.8135.3831.4231.423.953.95
AIRRFirst Trust RBA American Indust20200527ETF18.194.320.031.044.293.28
AIRTAir T Inc20200527A290.1248.3513.9413.6734.4134.68
AITApplied Industrial Technologies20200527A28.825.272.652.572.622.70
AIVApartment Investment and Manage20200527A11.972.601.901.780.690.82
AIZAssurant, Inc.20200527A14.235.95-0.41-0.216.366.16
AJGArthur J. Gallagher & Co.20200527A9.483.521.451.302.072.22
AJRDAerojet Rocketdyne Holdings, In20200527A18.433.561.121.192.432.37
AJXGreat Ajax Corp.20200527A53.0320.6815.1615.445.525.23
AKAMAkamai Technologies Inc20200527A6.022.500.190.142.312.36
AKBAAkebia Therapeutics, Inc.20200527A12.464.310.230.184.084.13
AKCAAkcea Therapeutics, Inc. Common20200527A43.7910.691.141.169.559.53
AKERAkers Biosciences Inc20200527A80.5121.8715.2016.406.675.47
AKRAcadia Realty Trust20200527A25.235.270.18-0.715.095.98
AKROAkero Therapeutics, Inc. Common20200527A158.8820.2713.7714.756.515.52
AKRXAkorn, Inc.20200527A46.0528.3815.8622.3812.536.00
AKTSAKOUSTIS TECHNOLOGIES, INC.20200527A33.099.642.843.126.806.52
ALAir Lease Corporation20200527A20.205.574.591.670.983.90
ALACAlberton Acquisition Corporatio20200527A366.471.781.781.780.000.00
ALBAlbemarle Corporation20200527A8.756.393.583.862.822.54
ALBOAlbireo Pharma, Inc. Common Sto20200527A109.8717.589.4310.668.156.92
ALCAlcon Inc. Ordinary Shares20200527A8.041.660.560.611.101.05
ALCOAlico Inc20200527A333.7753.6236.2438.7017.3814.93
ALDXAldeyra Therapeutics, Inc.20200527A38.4212.344.133.348.219.00
ALEALLETE, Inc.20200527A15.653.931.962.241.971.69
ALECAlector, Inc. Common Stock20200527A69.119.493.013.956.485.55
ALEXAlexander & Baldwin, Inc.20200527A26.125.870.562.595.313.28
ALFAAlphaClone Alternative Alpha ET20200527ETF33.6319.4816.2515.403.234.08
ALGAlamo Group, Inc.20200527A106.2016.126.867.869.268.26
ALGNAlign Technology Inc20200527A14.624.461.992.342.472.13
ALGTAllegiant Travel Company20200527A38.8110.132.903.657.246.48
ALIMAlimera Sciences, Inc.20200527A404.57119.21112.75111.986.467.23
ALJJALJ Regional Holdings, Inc. Com20200527A227.3076.4835.5854.9040.9021.58
ALKAlaska Air Group, Inc.20200527A11.775.563.964.701.600.86
ALKSAlkermes Inc. plc20200527A20.415.923.683.872.232.04
ALLThe Allstate Corporation20200527A6.101.95-0.020.411.971.54
ALLEAllegion Public Limited Company20200527A11.973.962.242.401.721.56
ALLKAllakos Inc.20200527A86.4116.4910.0511.116.445.38
ALLOAllogene Therapeutics, Inc. Com20200527A30.777.610.592.627.024.98
ALLTAllot Ltd. Ordinary Shares20200527A40.279.652.012.167.647.49
ALLYAlly Financial Inc.20200527A5.983.580.870.812.712.77
ALNAAllena Pharmaceuticals, Inc. Co20200527A117.0441.78-4.364.0146.1437.77
ALNYAlnylam Pharmaceuticals, Inc.20200527A18.355.902.082.623.833.29
ALOAlio Gold Inc. Common Shares20200527A174.8436.1522.9526.1113.2010.04
ALOTAstroNova, Inc. Common Stock20200527A272.0049.21-14.234.3663.4444.85
ALPNAlpine Immune Sciences, Inc. Co20200527A147.2744.3842.0342.032.352.35
ALRMAlarm.com Holdings, Inc.20200527A20.416.121.222.194.903.93
ALRNAileron Therapeutics, Inc. Comm20200527A137.1853.3433.8834.9219.4618.42
ALRSAlerus Financial Corporation Co20200527A114.7718.8318.2218.190.610.63
ALSKAlaska Communications Systems20200527A45.3016.573.063.3613.5113.21
ALSNALLISON TRANSMISSION HOLDINGS,20200527A9.932.170.350.891.811.27
ALTAltimmune, Inc. Common Stock20200527A35.9715.274.257.3911.037.88
ALTGAlta Equipment Group Inc.20200527A102.9816.3313.8814.912.451.42
ALTMAltus Midstream Company Class A20200527A179.3947.1913.0714.0834.1233.11
ALTRAltair Engineering Inc. Class A20200527A26.227.252.711.284.545.96
ALTSProShares Morningstar Alternati20200527ETF81.26525.8384.84525.83440.990.00
ALTYGlobal X SuperDividend Alternat20200527ETF59.5723.0620.6621.012.412.06
ALUSAlussa Energy Acquisition Corp.20200527A121.9965.8453.7753.7712.0712.07
ALVAutoliv, Inc.20200527A14.002.240.771.031.471.21
ALXNAlexion Pharmaceuticals Inc20200527A7.972.700.670.482.032.22
ALYAAlithya Group inc. Class A Subo20200527A161.9546.2846.6548.35-0.37-2.07
AMAntero Midstream Corporation Co20200527A21.819.113.052.856.076.27
AMAGAMAG Pharmaceuticals, Inc.20200527A49.408.081.291.736.796.35
AMALAmalgamated Bank Class A Common20200527A172.8341.8113.7114.6528.1027.17
AMATApplied Materials Inc20200527A2.823.652.982.670.670.99
AMBAAmbarella, Inc. Ordinary Shares20200527A21.725.191.041.064.154.12
AMBCAmbac Financial Group, Inc.20200527A26.504.904.412.540.492.36
AMCAMC ENTERTAINMENT HOLDINGS, INC20200527A20.929.693.584.146.125.56
AMCAiShares Russell 1000 Pure U.S.20200527ETF22.1718.4317.9718.020.450.40
AMCIAMCI Acquisition Corp. Class A20200527A152.9554.7427.3527.3527.4027.40
AMCRAmcor plc Ordinary Shares20200527A10.292.940.921.082.031.86
AMCXAMC Networks Inc. Class A20200527A20.564.001.020.952.983.05
AMDAdvanced Micro Devices20200527A2.031.230.740.720.490.51
AMEAmetek, Inc.20200527A6.671.681.231.280.450.40
AMEDAmedisys Inc20200527A25.095.920.991.814.934.12
AMEHApollo Medical Holdings, Inc. C20200527A71.9218.167.237.3010.9310.86
AMGAffiliated Managers Group20200527A23.394.32-0.750.005.064.32
AMGNAmgen Inc20200527A5.331.500.230.291.281.22
AMHAMERICAN HOMES 4 RENT20200527A6.822.170.911.051.261.12
AMHCAmplitude Healthcare Acquisitio20200527A51.4122.3622.3622.360.000.00
AMJJP Morgan Alerian MLP Index ETN20200527ETN6.922.690.560.392.132.30
AMKAssetMark Financial Holdings, I20200527A71.7517.942.396.4015.5511.55
AMKRAmkor Technology Inc20200527A10.043.910.760.943.152.97
AMLPAlerian MLP ETF20200527ETF9.092.501.081.191.421.33
AMNAMN Healthcare Services20200527A20.684.552.232.332.312.22
AMNBAmerican National Bankshares In20200527A197.9337.5531.5931.455.956.09
AMOMQraft AI-Enhanced US Large Cap20200527ETF29.546.325.444.460.881.85
AMOTAllied Motion Technologies Inc20200527A101.7917.789.8710.547.917.24
AMPAmeriprise Financial, Inc.20200527A12.664.230.33-0.013.904.23
AMPEAmpio Pharmaceuticals, Inc20200527A71.6240.1033.1033.547.016.57
AMPHAmphastar Pharmaceuticals, Inc.20200527A16.204.203.790.000.414.21
AMPYAmplify Energy Corp.20200527A96.1830.0120.6420.289.379.73
AMRBAmerican River Bankshares20200527A670.32175.54145.72133.5429.8141.99
AMRCAmeresco, Inc.20200527A22.525.771.211.254.564.52
AMRHAmeri Holdings, Inc. Common Sto20200527A188.2587.4466.0162.8721.4324.57
AMRKA-Mark Precious Metals, Inc.20200527A277.1044.2524.5926.7419.6617.51
AMRSAmyris Inc.20200527A31.2712.193.353.798.858.41
AMRXAmneal Pharmaceuticals, Inc. Cl20200527A21.689.865.254.254.615.61
AMSAmerican Shared Hospital Servic20200527A226.8432.0929.4429.442.662.66
AMSCAmerican Superconductor Corp20200527A51.5613.511.182.2212.3411.31
AMSFAMERISAFE, Inc.20200527A54.089.004.344.994.674.01
AMSWAAmerican Software, Inc.20200527A40.8610.134.063.986.076.15
AMTAmerican Tower Corporation20200527A6.902.050.930.801.111.24
AMTBAmerant Bancorp Inc. Class A Co20200527A181.9954.1447.2246.087.328.46
AMTBBAmerant Bancorp Inc. Class B Co20200527A518.89158.71158.71158.710.000.00
AMTDTD Ameritrade Holding Corp20200527A3.702.391.491.240.901.14
AMTXAemetis, Inc.20200527A355.06124.04107.73107.4916.3116.55
AMUETRACS Alerian MLP Index ETN20200527ETN34.097.236.987.190.250.05
AMUBETRACS Alerian MLP Index ETN Se20200527ETN34.575.744.214.051.531.69
AMWDAmerican Woodmark Corp20200527A50.559.724.185.115.544.61
AMZAInfraCap MLP ETF20200527ETF72.8423.2417.5319.495.713.76
AMZNAmazon.Com Inc20200527A4.711.520.100.651.410.87
ANAutoNation, Inc.20200527A17.924.270.731.903.552.37
ANABAnaptysBio, Inc. Common Stock20200527A42.049.04-0.960.209.998.84
ANATAmerican National Insurance20200527A91.9917.5315.2614.932.282.60
ANDEAndersons Inc/The20200527A37.8510.311.942.728.377.59
ANETArista Networks20200527A13.973.271.621.891.651.37
ANFAbercrombie & Fitch Co.20200527A10.045.221.491.963.733.27
ANGIANGI Homeservices Inc. Class A20200527A11.233.990.991.403.012.59
ANGLVanEck Vectors Fallen Angel Hig20200527ETF10.633.492.593.050.900.45
ANGOAngioDynamics, Inc.20200527A47.1410.12-0.070.4710.199.64
ANHAnworth Mortgage Asset Corporat20200527A61.5522.6010.5310.9812.0611.61
ANIKAnika Therapeutics Inc20200527A42.069.033.083.325.955.71
ANIPANI Pharmaceuticals, Inc.20200527A71.5111.544.025.607.525.94
ANIXAnixa Biosciences, Inc.20200527A101.6333.2226.3926.806.826.41
ANSSAnsys Inc20200527A14.783.691.021.612.672.08
ANTMANTHEM, INC.20200527A11.362.850.560.822.292.04
ANVSAnnovis Bio, Inc.20200527A446.2284.6437.7958.6746.1126.94
ANYSphere 3D Corp. Common Shares20200527A260.9188.9678.9581.1510.017.80
AOAiShares Core Aggressive Allocat20200527ETF17.814.013.733.840.280.17
AOBCAmerican Outdoor Brands Corpora20200527A17.465.833.743.202.092.63
AOKiShares Core Moderate Allocatio20200527ETF11.635.855.845.840.010.02
AOMiShares Core Moderate Allocatio20200527ETF12.153.051.531.851.521.20
AONAon plc Class A20200527A6.503.242.142.211.091.03
AORiShares Core Growth Allocation20200527ETF12.937.357.247.240.100.11
AOSA.O. Smith Corporation20200527A6.044.703.363.521.341.18
APAmpco-Pittsburgh Corp.20200527A87.1624.1120.8421.373.262.74
APAApache Corporation20200527A8.243.671.030.692.652.99
APAMARTISAN PARTNERS ASSET MANAGEME20200527A15.114.240.930.973.313.26
APDAir Products & Chemicals, Inc.20200527A6.611.42-0.510.461.930.96
APDNApplied DNA Sciences, Inc.20200527A61.1421.447.559.3813.8912.06
APEIAmerican Public Education, Inc.20200527A68.3611.983.655.188.336.81
APENApollo Endosurgery, Inc.20200527A537.46168.23110.18110.1958.0458.04
APEXApex Global Brands Inc. Common20200527A208.0386.5355.5563.6030.9722.93
APHAmphenol Corporation20200527A7.171.930.740.991.190.94
APHAAphria Inc. Common Shares20200527A24.2910.833.064.257.776.58
APLEApple Hospitality REIT, Inc.20200527A10.164.67-0.26-0.144.934.82
APLSApellis Pharmaceuticals, Inc. C20200527A31.168.833.234.725.614.11
APLTApplied Therapeutics, Inc. Comm20200527A148.6331.3819.5920.9211.7910.47
APMAptorum Group Limited Class A O20200527A218.9759.4050.3950.399.019.01
APOApollo Global Management, Inc.20200527A10.392.661.221.181.441.48
APOGApogee Enterprises Inc20200527A28.897.762.713.205.064.56
APPFAppFolio, Inc. Class A20200527A43.3011.493.804.267.697.23
APPNAppian Corporation Class A Comm20200527A24.699.713.323.486.406.23
APPSDigital Turbine, Inc.20200527A19.317.102.622.854.484.25
APREAprea Therapeutics, Inc. Common20200527A112.0022.9515.8515.997.106.96
APRNBlue Apron Holdings, Inc. Class20200527A58.9813.433.514.069.919.37
APTAlpha Pro Tech, Ltd.20200527A31.5811.845.996.815.855.03
APTOAptose Biosciences, Inc.20200527A40.4511.665.516.506.155.16
APTSPreferred Apartment Communities20200527A28.959.663.274.956.394.71
APTVAptiv PLC20200527A9.584.742.202.462.552.28
APTXAptinyx Inc. Common Stock20200527A86.4257.0114.2216.6042.7840.41
APVOAptevo Therapeutics Inc20200527A261.6379.9647.2840.1432.6939.83
APWCAsia Pacific Wire & Cable Corp20200527A199.8957.3935.8535.8521.5521.55
APXTApex Technology Acquisition Cor20200527A99.525.875.725.720.150.15
APYApergy Corporation Common Stock20200527A18.969.397.356.952.052.45
APYXApyx Medical Corporation Common20200527A94.3917.036.308.1010.728.92
AQBAquaBounty Technologies, Inc.20200527A77.0942.2525.9225.6316.3316.62
AQMSAqua Metals, Inc. Common Stock20200527A177.9250.0336.2036.8413.8213.19
AQNAlgonquin Power & Utilities Cor20200527A7.893.060.230.542.822.52
AQSTAquestive Therapeutics, Inc. Co20200527A39.4927.1412.4813.0714.6614.07
AQUAEvoqua Water Technologies Corp.20200527A21.605.773.463.572.302.20
ARANTERO RESOURCES CORPORATION20200527A28.8514.054.183.709.8810.35
ARAAmerican Renal Associates Holdi20200527A97.5320.2519.8215.600.444.65
ARAVAravive, Inc. Common Stock20200527A110.3342.138.519.3533.6232.78
ARAYAccuray Incorporated20200527A51.2832.1221.4818.4310.6413.69
ARCARC Document Solutions, Inc.20200527A142.1962.6463.1761.60-0.521.04
ARCBArcBest Corporation20200527A39.169.284.093.865.195.42
ARCCAres Capital Corporation20200527A7.622.421.562.410.860.01
ARCEArco Platform Limited Class A C20200527A68.677.876.245.741.642.13
ARCHArch Coal, Inc.20200527A42.488.505.105.313.403.18
ARCMArrow Reserve Capital Managemen20200527ETF27.8185.1917.6117.6167.5867.58
ARCOARCOS DORADOS HOLDINGS INC.20200527A30.9611.972.110.879.8611.10
ARCTArcturus Therapeutics Holdings20200527A63.0419.106.349.8312.769.27
ARDArdagh Group S.A. Class A Commo20200527A50.4719.4012.5012.306.907.09
ARDSAridis Pharmaceuticals Inc. Com20200527A463.13103.8952.1052.6851.7951.21
ARDXArdelyx, Inc.20200527A36.5511.623.302.768.328.86
AREAlexandria Real Estate Equities20200527A10.922.961.781.601.191.36
ARECAMERICAN RESOURCES CORP20200527A160.3227.8830.0534.76-2.17-6.88
ARESAres Management Corporation Cla20200527A21.004.631.281.943.362.69
ARGOArgo Group International Holdin20200527A24.815.05-0.93-0.055.985.10
ARGTGlobal X MSCI Argentina ETF20200527ETF61.0711.587.447.354.144.23
ARIAPOLLO COMMERCIAL REAL ESTATE F20200527A14.986.292.021.954.274.35
ARKFARK Fintech Innovation ETF20200527ETF13.429.347.164.662.184.68
ARKGARK Genomic Revolution ETF20200527ETF19.995.094.134.480.960.61
ARKKARK Innovation ETF20200527ETF11.933.914.995.02-1.08-1.11
ARKQARK Autonomous Technology & Rob20200527ETF26.629.087.677.741.411.35
ARKRArk Restaurants Corp20200527A486.23113.94115.12115.12-1.18-1.18
ARKWARK Next Generation Internet ET20200527ETF11.135.142.362.302.782.84
ARLAmerican Realty Investors, Inc.20200527A805.3596.69107.3796.90-10.68-0.21
ARLOArlo Technologies, Inc.20200527A52.8216.344.506.4611.849.88
ARLPAlliance Resource Partners LP20200527A59.0913.678.908.274.765.39
ARMKARAMARK20200527A8.792.52-0.021.112.541.40
ARMPArmata Pharmaceuticals, Inc. Co20200527A301.2781.0673.9674.567.106.50
ARMRArmor US Equity Index ETF20200527ETF40.4115.4612.5812.582.882.88
ARNAArena Pharmaceuticals Inc20200527A26.206.621.151.815.464.81
ARNCArconic Corporation20200527A21.408.512.312.986.215.54
AROCArchrock Inc20200527A16.235.341.840.633.504.70
AROWArrow Financial Corp20200527A112.9124.9710.6312.6814.3312.29
ARPOAerpio Pharmaceuticals, Inc. Co20200527A86.7730.4322.6023.417.827.02
ARQTArcutis Biotherapeutics, Inc. C20200527A223.0240.8633.5233.377.347.49
ARRARMOUR Residential REIT, Inc.20200527A12.214.85-0.040.764.894.09
ARTLArtelo Biosciences, Inc. Common20200527A305.00109.2489.7589.9919.4919.25
ARTNAArtesian Resources Corp20200527A82.4460.1426.1227.2034.0232.94
ARTWArts-Way Manufacturing Co Inc20200527A136.21122.6720.7020.73101.97101.94
ARVNArvinas, Inc20200527A68.7615.0815.0015.850.08-0.77
ARWArrow Electronics, Inc.20200527A13.213.460.911.072.552.39
ARWRArrowhead Research Corporation20200527A17.437.022.213.384.823.64
ARYAARYA Sciences Acquisiton Corp.20200527A64.0328.2026.4927.351.710.85
ASBAssociated Banc-Corp20200527A7.652.701.301.181.401.51
ASCARDMORE SHIPPING CORPORATION20200527A44.9711.934.084.207.187.06
ASEAGlobal X FTSE Southeast Asia ET20200527ETF55.1962.3724.5143.7137.8718.66
ASETFlexShares Real Assets Allocati20200527ETF19.300.00
ASFIAsta Funding Inc20200527A107.7322.5010.5910.5911.9211.92
ASGNASGN Incorporated20200527A20.983.821.311.472.512.34
ASHAshland Global Holdings Inc.20200527A14.052.190.480.881.711.31
ASHRXtrackers Harvest CSI 300 China20200527ETF3.741.770.991.060.770.71
ASHSXtrackers Harvest CSI 500 China20200527ETF23.265.835.765.860.07-0.02
ASHXXtrackers MSCI China A Inclusio20200527ETF89.69
ASIXAdvanSix Inc.20200527A71.379.944.345.195.594.74
ASMAvino Silver & Gold Mines Ltd.20200527A83.0538.1932.3333.115.855.08
ASMBAssembly Biosciences, Inc20200527A69.7219.0212.8012.246.226.78
ASNAAscena Retail Group, Inc.20200527A106.7239.5920.5624.9419.0314.65
ASPNAspen Aerogels, Inc.20200527A98.7116.4110.6911.495.714.91
ASPSAltisource Portfolio Solutions20200527A53.1126.86-8.031.1534.8925.72
ASPUASPEN GROUP, INC.20200527A66.4813.077.928.255.154.82
ASRTAssertio Therapeutics, Inc. Com20200527A50.9621.0317.8818.333.152.70
ASRVAmeriServ Financial Inc20200527A289.3698.0344.3045.3453.7452.69
ASTCAstrotech Corporation (DE) Comm20200527A125.2237.4727.6927.139.7910.34
ASTEAstec Industries Inc20200527A49.368.552.673.235.885.32
ASURAsure Software, Inc20200527A77.8316.605.516.6411.099.97
ASYSAmtech Systems Inc20200527A121.0024.3714.7113.579.6610.80
ATAtlantic Power Corporation20200527A47.5718.9012.1012.006.806.90
ATCOAtlas Corp.20200527A43.4911.176.658.384.522.79
ATCXAtlas Technical Consultants, In20200527A254.5179.6874.1974.445.495.23
ATECAlphatec Holdings, Inc.20200527A57.8122.63-1.792.2624.4320.38
ATENA10 NETWORKS INC20200527A23.577.112.322.814.794.31
ATESTCTest Symbol Class C20200527A29.626.876.796.790.080.08
ATESTGTEST SYMBOL20200527A28.157.077.057.030.020.04
ATEXAnterix Inc. Common Stock20200527A36.628.304.674.603.643.70
ATGEAdtalem Global Education Inc. C20200527A25.464.351.631.702.732.66
ATHAthene Holding Ltd. Class A Com20200527A11.532.900.810.952.081.94
ATHXAthersys, Inc. Common Stock20200527A35.9313.945.982.397.9611.55
ATIAllegheny Technologies20200527A13.487.271.553.665.723.61
ATIFATIF Holdings Limited Ordinary20200527A167.6849.5243.3043.706.225.82
ATKRAtkore International Group Inc.20200527A21.525.26-1.03-0.316.305.57
ATLCAtlanticus Holdings Corporation20200527A330.0164.0953.4958.7610.605.34
ATLOAMES National Corp20200527A165.7046.1340.1141.926.024.20
ATMPiPath Select MLP ETN20200527ETF26.427.796.957.160.870.66
ATNIATN International, Inc20200527A141.1519.2912.0111.727.287.57
ATNMActinium Pharmaceuticals, Inc20200527A31.8427.7620.1320.617.647.17
ATNXAthenex, Inc. Common Stock20200527A36.9112.138.678.963.463.17
ATOAtmos Energy Corporation20200527A8.972.620.660.941.961.68
ATOMAtomera Incorporated Common Sto20200527A95.8837.229.5112.2127.7125.01
ATOSAtossa Therapeutics, Inc. Commo20200527A86.4837.9831.5632.316.425.68
ATRAptarGroup, Inc.20200527A15.853.370.921.052.442.31
ATRAAtara Biotherapeutics, Inc20200527A12.495.712.212.353.493.36
ATRCAtriCure, Inc.20200527A26.886.101.081.315.024.78
ATROAstronics Corp20200527A29.447.210.691.616.525.60
ATRSAntares Pharma, Inc.20200527A36.9913.794.144.209.659.59
ATSGAir Transport Services Group, I20200527A20.974.660.871.513.783.14
ATTOAtento S.A.20200527A162.8251.4131.7738.2019.6513.22
ATUSAltice USA, Inc. Class A Common20200527A5.041.670.430.501.231.17
ATVIActivision Blizzard Inc.20200527A2.912.001.081.370.920.63
ATXIAvenue Therapeutics, Inc. Commo20200527A191.4956.1443.6546.9212.509.22
AUBAtlantic Union Bankshares Corpo20200527A32.8112.798.149.944.652.85
AUBNAuburn National Bancorporation20200527A328.7529.3429.1229.120.220.22
AUDCAudioCodes Ltd20200527A24.256.561.301.955.264.61
AUGAuryn Resources Inc. Common Sha20200527A110.9240.9831.9622.319.0218.67
AUMNGolden Minerals Company20200527A98.7462.1534.3734.7327.7827.42
AUPHAurinia Pharmaceuticals Inc20200527A15.695.201.171.054.034.16
AUSFGlobal X Adaptive U.S. Factor E20200527ETF42.1813.5011.4113.112.090.39
AUTOAutoWeb, Inc. Common Stock20200527A203.1967.0157.0659.089.957.93
AUYYamana Gold, Inc.20200527A20.047.821.131.606.696.22
AVAAvista Corporation20200527A13.613.370.581.092.792.28
AVAVAeroVironment, Inc.20200527A26.747.152.823.324.333.82
AVBAvalonBay Communities, Inc.20200527A9.983.241.912.221.331.02
AVCOAvalon GloboCare Corp. Common S20200527A155.4050.8340.9235.079.9215.76
AVCTAmerican Virtual Cloud Technolo20200527A167.5165.9747.9351.3718.0314.59
AVDAmerican Vanguard Corporation20200527A48.8010.075.515.024.555.05
AVDEAvantis International Equity ET20200527ETF27.157.406.907.280.490.12
AVDVAvantis International Small Cap20200527ETF29.691.603.431.54-1.830.06
AVEMAvantis Emerging Markets Equity20200527ETF18.473.642.703.390.930.25
AVEOAVEO Pharmaceuticals, Inc.20200527A65.4720.3912.2312.498.167.90
AVGOBroadcom Inc. Common Stock20200527A7.811.770.220.671.551.10
AVGRAvinger, Inc. Common Stock20200527A96.8336.6323.1726.3013.4510.32
AVIDAvid Technology Inc20200527A26.816.661.782.044.884.62
AVLRAvalara, Inc.20200527A32.816.753.844.572.912.18
AVNSAvanos Medical, Inc.20200527A25.805.240.120.545.124.71
AVNWAviat Networks, Inc.20200527A203.4548.9328.1231.3120.8117.62
AVROAVROBIO, Inc. Common Stock20200527A124.1529.9514.1114.3315.8415.62
AVTAvnet, Inc.20200527A15.243.581.151.332.432.25
AVTRAvantor, Inc.20200527A10.232.92-0.251.093.171.83
AVUSAvantis U.S. Equity ETF20200527ETF13.024.013.673.100.340.92
AVUVAvantis U.S. Small Cap Value ET20200527ETF22.3719.2719.6519.74-0.38-0.47
AVXLAnavex Life Sciences20200527A49.4317.353.754.2013.6013.15
AVYAvery Dennison Corp.20200527A12.523.381.051.112.332.28
AVYAAvaya Holdings Corp. Common Sto20200527A21.404.660.920.763.743.91
AWAYETFMG Travel Tech ETF20200527ETF59.9019.2217.7119.341.51-0.12
AWIArmstrong World Industries, Inc20200527A19.814.000.860.523.143.47
AWKAmerican Water Works Company, I20200527A9.392.101.170.390.931.71
AWRAmerican States Water Company20200527A19.973.950.600.543.353.41
AWREAware Inc20200527A175.8828.0827.5527.500.530.58
AWTMAware Ultra-Short Duration Enha20200527ETF15.44
AWXAvalon Holdings Corp.20200527A246.9993.57105.56103.33-11.99-9.76
AXAxos Financial, Inc. Common Sto20200527A40.5112.737.259.225.483.51
AXASAbraxas Petroleum Corporation20200527A51.4429.7918.1319.1311.6610.76
AXDXAccelerate Diagnostics, Inc.20200527A52.0412.19-1.84-0.7614.0412.96
AXEAnixter International Inc20200527A15.925.932.823.303.112.63
AXGNAxogen, Inc. Common Stock20200527A45.6210.063.054.207.015.86
AXGTAxovant Gene Therapies Ltd. Com20200527A84.8922.5919.2019.173.393.42
AXJLWisdomTree Asia-Pacific ex-Japa20200527ETF46.9710.098.5711.421.52-1.33
AXLAmerican Axle & Manufacturing H20200527A13.924.661.881.992.782.67
AXLAAxcella Health Inc. Common Stoc20200527A47.0620.212.456.4217.7613.79
AXNXAxonics Modulation Technologies20200527A63.5415.717.5010.108.215.61
AXPAmerican Express Company20200527A3.863.402.212.151.191.24
AXRAMREP Corporation20200527A363.20178.6977.9177.91100.78100.78
AXSAxis Capital Holders Limited20200527A11.794.100.871.083.233.02
AXSMAxsome Therapeutics, Inc20200527A33.909.132.103.727.035.41
AXTAAxalta Coating Systems Ltd.20200527A5.361.530.740.310.791.22
AXTIAXT Inc20200527A42.8410.290.251.2810.049.02
AXUAlexco Resource Corp.20200527A49.0018.977.813.4611.1815.52
AYAtlantica Yield plc20200527A13.705.592.752.492.843.09
AYIAcuity Brands, Inc.20200527A16.043.992.542.711.441.28
AYTUAytu BioScience, Inc. Common St20200527A70.1325.3617.9419.057.426.32
AYXAlteryx, Inc.20200527A16.855.831.882.033.953.80
AZOAutoZone, Inc.20200527A20.103.992.032.551.691.15
AZPNAspen Technology Inc20200527A15.214.071.511.992.562.08
AZREAzure Power Global Limited20200527A231.7073.3658.6957.3314.6616.03
AZRXAzurRx BioPharma, Inc. Common S20200527A277.9660.3255.2357.875.102.45
AZZAZZ Inc.20200527A53.398.252.694.065.564.20
BBarnes Group Inc.20200527A28.265.491.571.673.933.83
BABoeing Company20200527A3.921.580.590.670.980.91
BABInvesco Taxable Municipal Bond20200527ETF10.625.346.175.04-0.830.30
BACBank of America Corporation20200527A3.912.003.445.04-1.44-3.05
BAHBooz Allen Hamilton Holding Cor20200527A7.901.980.560.701.421.28
BALiPath Series B Bloomberg Cotton20200527ETN69.0115.6313.8413.901.791.73
BAMBrookfield Asset Management Inc20200527A5.922.341.771.770.570.57
BANCBanc of California, Inc.20200527A40.3311.754.134.737.637.02
BANDBandwidth Inc. Class A Common S20200527A38.788.983.245.265.743.72
BANFBancfirst Corp20200527A58.318.304.094.224.204.08
BANRBanner Corp.20200527A37.2111.156.006.575.154.58
BANXStoneCastle Financial Corporati20200527A332.6938.6932.5532.816.145.88
BAPCredicorp LTD20200527A18.964.11-0.270.644.393.47
BAPRInnovator S&P 500 Buffer ETF -20200527ETF44.8810.4710.4710.470.000.00
BASIBioanalytical Systems Inc20200527A223.2950.203.945.0846.2545.12
BATLBattalion Oil Corporation20200527A404.8164.0449.9352.0614.1111.98
BATRALiberty Media Corporation Serie20200527A41.7719.79-0.060.3319.8519.46
BATRKLiberty Media Corporation Serie20200527A39.939.90-0.241.0210.158.88
BATTAmplify Advanced Battery Metals20200527ETF61.0022.7421.1820.911.561.82
BAUGInnovator S&P 500 Buffer ETF -20200527ETF94.2629.4419.5731.239.87-1.79
BAXBaxter International Inc.20200527A3.272.460.520.781.941.69
BBBlackBerry Limited20200527A21.697.792.663.175.124.61
BBAXJPMorgan BetaBuilders Developed20200527ETF17.125.435.154.930.290.50
BBBYBed Bath & Beyond Inc20200527A13.445.461.451.824.013.61
BBCVirtus LifeSci Biotech Clinical20200527ETF75.0317.7917.6418.050.15-0.26
BBCAJPMorgan BetaBuilders Canada ET20200527ETF12.193.062.802.840.260.22
BBCPConcrete Pumping Holdings, Inc.20200527A118.5833.9528.8729.935.084.03
BBDCBarings BDC, Inc.20200527A49.2314.157.707.736.456.42
BBEUJPMorgan BetaBuilders Europe ET20200527ETF7.802.251.001.251.251.00
BBGIBeasley Broadcasting Group Inc20200527A163.6954.3048.7143.965.5910.35
BBHVanEck Vectors Biotech ETF20200527ETF11.115.663.753.921.921.75
BBIBrickell Biotech, Inc. Common S20200527A215.7264.1753.5655.9010.618.26
BBINJPMorgan BetaBuilders Internati20200527ETF18.537.467.467.460.000.00
BBIOBridgeBio Pharma, Inc. Common S20200527A64.6912.138.518.323.633.81
BBJPJPMorgan BetaBuilders Japan ETF20200527ETF9.451.851.541.380.320.47
BBPVirtus LifeSci Biotech Products20200527ETF57.7212.26-4.2610.3616.521.90
BBQBBQ Holdings, Inc. Common Stock20200527A303.8382.2469.8461.2012.4021.04
BBREJPMorgan BetaBuilders MSCI U.S.20200527ETF9.491.910.911.151.000.76
BBSAJPMorgan BetaBuilders 1-5 Year20200527ETF22.228.584.864.863.713.71
BBSIBarrett Business Services20200527A97.5817.9310.2610.367.677.57
BBUBrookfield Business Partners L.20200527A90.3627.103.4410.1623.6616.95
BBUSJPMorgan BetaBuilders U.S. Equi20200527ETF4.7825.14-0.4123.6825.551.46
BBWBuild-A-Bear Workshop, Inc.20200527A101.7335.6923.7821.9811.9013.71
BBXBBX Capital Corporation Class A20200527A76.1622.7510.739.6112.0213.13
BBYBest Buy Company, Inc.20200527A6.092.491.261.341.231.15
BCBrunswick Corporation20200527A14.873.221.031.502.201.72
BCBPBCB Bancorp Inc (NJ)20200527A44.3920.6212.3413.158.277.47
BCCBoise Cascade Company20200527A24.474.061.722.052.342.02
BCDAberdeen Standard Bloomberg All20200527ETF101.3129.5128.9329.030.580.48
BCDABioCardia, Inc. Common Stock20200527A908.0371.5371.5371.530.000.00
BCEBCE, Inc.20200527A3.331.150.720.470.430.68
BCEIBONANZA CREEK ENERGY, INC.20200527A46.888.543.953.854.594.69
BCELAtreca, Inc. Class A Common Sto20200527A139.1335.2318.3519.9016.8815.33
BCIAberdeen Standard Bloomberg All20200527ETF57.0810.749.128.851.621.89
BCLIBrainstorm Cell Therapeutics In20200527A59.6719.908.167.4111.7412.49
BCMiPath Pure Beta Broad Commodity20200527ETN102.975.425.425.420.000.00
BCMLBayCom Corp Common Stock20200527A368.2269.3627.5335.3141.8334.04
BCOThe Brink's Company20200527A23.145.031.862.073.162.96
BCOMB Communications Ltd20200527A496.93154.41147.79148.096.626.32
BCORBlucora, Inc.20200527A20.246.481.721.704.764.78
BCOVBrightcove, Inc.20200527A62.4220.361.811.5418.5518.82
BCOW1895 Bancorp of Wisconsin, Inc.20200527A1142.16316.84325.20325.20-8.36-8.36
BCPCBalchem Corporation20200527A39.009.944.277.135.682.82
BCRXBioCryst Pharmaceuticals Inc20200527A21.059.737.135.232.604.51
BCSFBain Capital Specialty Finance,20200527A58.1816.238.6811.227.545.00
BCTFBancorp 34, Inc. Common Stock20200527A382.11177.97172.26176.055.711.92
BDCBelden Inc.20200527A24.855.213.814.121.401.09
BDCSUBS AG Exchange Traded Access S20200527ETN55.6312.4416.9717.05-4.53-4.61
BDCYETRACS 2xMonthly Leveraged Well20200527ETN231.2932.8932.6932.080.200.81
BDCZETRACS Wells Fargo Business Dev20200527ETN47.0516.3817.3614.41-0.981.97
BDECInnovator S&P 500 Buffer ETF -20200527ETF63.9217.6920.3511.46-2.666.23
BDGEBridge Bancorp Inc20200527A56.999.406.035.983.373.42
BDLFlanigan's Enterprises Inc20200527A294.4737.5713.9213.9223.6523.65
BDNBrandywine Realty Trust20200527A10.633.510.630.992.882.51
BDRBlonder Tongue Laboratories Inc20200527A285.37103.2595.0495.048.218.21
BDSIBioDelivery Sciences Internatio20200527A24.317.093.163.153.933.94
BDTXBlack Diamond Therapeutics, Inc20200527A195.5340.1125.1327.1014.9813.01
BDXBecton, Dickinson and Co.20200527A5.452.342.342.870.00-0.53
BEBloom Energy Corporation20200527A29.409.002.902.536.106.47
BEAMBeam Therapeutics Inc. Common S20200527A108.4132.3323.7124.568.627.77
BEATBioTelemetry, Inc.20200527A23.2310.042.763.297.286.75
BECNBeacon Roofing Supply, Inc.20200527A28.068.63-7.741.9516.376.68
BELFBBel Fuse Inc20200527A136.2438.4016.2317.5622.1720.84
BENFranklin Resources, Inc.20200527A6.123.091.441.561.661.54
BEPBrookfield Renewable Partners L20200527A6.882.901.881.821.031.08
BERYBerry Global Group, Inc.20200527A7.791.49-0.35-0.121.841.61
BFABrown-Forman Corporation Class20200527A51.3124.2111.0611.8213.1412.39
BFBBrown-Forman Corporation Class20200527A9.863.22-7.40-7.0810.6110.29
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200527A19.583.631.251.422.382.21
BFCBank First Corporation Common S20200527A147.4051.2548.7150.862.540.39
BFEBInnovator S&P 500 Buffer ETF -20200527ETF84.734.953.204.921.750.04
BFINBankFinancial Corporation20200527A267.5461.0647.5154.5913.546.47
BFITGlobal X Health & Wellness Them20200527ETF36.6016.1216.5117.58-0.38-1.46
BFORBarron's 400 ETF20200527ETF21.263.433.523.31-0.090.12
BFSSaul Centers, Inc.20200527A101.6623.6313.4815.7810.157.85
BFSTBusiness First Bancshares, Inc.20200527A89.74120.3919.2850.26101.1270.13
BFYTBenefytt Technologies, Inc. Cla20200527A68.3221.7216.1616.335.565.39
BGBunge Limited20200527A6.353.040.310.462.732.58
BGCPBGC Partners, Inc.20200527A36.0215.975.624.9710.3611.00
BGFVBig 5 Sporting Goods Corp20200527A102.4132.9617.4319.0715.5313.89
BGGBriggs & Stratton Corp.20200527A53.5121.605.037.8516.5713.75
BGIBirks Group Inc20200527A356.27142.67102.98103.3239.6839.35
BGRNiShares Global Green Bond ETF20200527ETF8.582.532.472.510.060.02
BGSB&G Foods, Inc.20200527A9.113.610.941.602.672.01
BGSFBG Staffing Inc.20200527A159.6943.6233.8735.549.758.08
BHBiglari Holdings Inc. Class B C20200527A311.4286.3367.0371.2019.3015.14
BHABiglari Holdings Inc. Class A C20200527A35.5827.6131.7731.77-4.27-4.27
BHATBlue Hat Interactive Entertainm20200527A121.9338.4721.8431.2416.637.23
BHBBar Harbor Bankshares20200527A200.7044.7032.9438.2211.766.48
BHCBausch Health Companies Inc.20200527A7.302.270.860.771.411.50
BHEBenchmark Electronics20200527A24.095.492.252.243.243.25
BHFBrighthouse Financial, Inc.20200527A20.676.123.242.492.893.64
BHLBBerkshire Hills Bancorp, Inc.20200527A25.028.034.233.483.814.55
BHRBraemar Hotels & Resorts Inc. C20200527A64.3419.688.338.3011.3511.38
BHTGBioHiTech Global, Inc. Common S20200527A481.77442.25231.41233.29210.84208.96
BHVNBiohaven Pharmaceutical Holding20200527A25.285.791.662.354.133.44
BIBProShares Ultra NASDAQ Biotechn20200527ETF7.862.38-0.27-0.092.652.48
BIBLInspire 100 ETF20200527ETF50.1832.9727.0731.045.901.94
BICKFirst Trust BICK Index Fund20200527ETF107.957.506.896.890.620.62
BIGBig Lots, Inc.20200527A11.182.701.381.731.320.98
BIIBBiogen Inc. Common Stock20200527A9.012.480.440.902.041.58
BILSPDR Bloomberg Barclays 1-3 Mon20200527ETF1.090.380.380.380.000.00
BILLBill.com Holdings, Inc.20200527A14.127.165.796.561.370.60
BIMIBOQI International Medical Inc.20200527A104.1725.7718.5819.487.206.29
BIOBio-Rad Laboratories, Inc.Class20200527A28.474.691.581.713.072.95
BIOBBio-Rad Laboratories, Inc. Clas20200527A65.6834.1334.1334.130.000.00
BIOCBiocept, Inc.20200527A33.8018.2213.4714.724.753.50
BIOLBiolase, Inc.20200527A123.0361.1953.7255.077.476.13
BIOXBioceres Crop Solutions Corp. O20200527A329.2370.4347.8847.8822.5522.55
BIPBrookfield Infrastructure Partn20200527A12.894.411.741.522.672.89
BIPCBrookfield Infrastructure Corpo20200527A45.5713.4911.3811.442.112.05
BISProShares UltraShort NASDAQ Bio20200527ETF11.916.180.461.105.745.09
BIVVanguard Intermediate-Term Bond20200527ETF2.480.900.630.640.280.27
BIZDVanEck Vectors BDC Income ETF20200527ETF42.0815.5714.9117.400.65-1.84
BJBJs Wholesale Club Holdings, In20200527A11.833.081.571.701.511.38
BJANInnovator S&P 500 Buffer ETF -20200527ETF65.2012.117.467.624.654.49
BJKVanEck Vectors Gaming ETF20200527ETF60.2533.3834.4331.82-1.051.57
BJRIBJ's Restaurants, Inc.20200527A37.196.803.493.973.312.83
BJULInnovator S&P 500 Buffer ETF -20200527ETF54.975.405.555.34-0.140.07
BJUNInnovator S&P 500 Buffer ETF -20200527ETF50.5311.5318.8212.18-7.29-0.66
BKBank of New York Mellon Corpora20200527A3.131.420.380.271.041.15
BKCCBlackRock Capital Investment Co20200527A50.0616.2311.898.984.337.25
BKDBrookdale Senior Living, Inc.20200527A27.128.88-0.070.728.958.16
BKEThe Buckle, Inc.20200527A18.815.380.250.325.135.05
BKEPBlueknight Energy Partners L.P.20200527A139.1741.7537.8337.833.933.93
BKFiShares MSCI BRIC Index Fund20200527ETF13.632.01-0.60-0.422.602.43
BKHBlack Hills Corporation20200527A16.995.320.121.545.203.78
BKIBlack Knight, Inc. Common Stoc20200527A12.522.410.750.981.661.42
BKLNInvesco Senior Loan ETF20200527ETF4.711.771.081.190.690.58
BKNGBooking Holdings Inc. Common St20200527A15.463.791.722.441.981.22
BKRBaker Hughes Company20200527A6.573.890.711.503.182.40
BKSCBank of South Carolina20200527A470.55111.68100.17105.4411.516.24
BKSEBNY Mellon US Small Cap Core Eq20200527ETF109.08
BKTIBK Technologies Corporation20200527A109.5450.2743.9143.116.367.17
BKUBankunited, Inc.20200527A13.603.25-0.32-1.103.574.35
BKYIBIO-key International, Inc. Com20200527A119.5968.9058.7358.8810.1810.03
BLBlackLine, Inc. Common Stock20200527A20.434.841.191.533.663.32
BLBDBlue Bird Corporation Common St20200527A46.019.207.946.581.262.62
BLCMBellicum Pharmaceuticals, Inc.20200527A135.3845.7039.7742.065.923.64
BLCNReality Shares Nasdaq NextGen E20200527ETF97.6321.4613.0914.628.386.85
BLDTopBuild Corp. Common Stock20200527A25.835.612.473.793.131.82
BLDPBallard Power Systems Inc.20200527A12.746.671.693.104.983.58
BLDRBuilders FirstSource, Inc.20200527A14.956.263.031.983.244.28
BLESInspire Global Hope ETF20200527ETF26.667.214.214.973.012.24
BLFSBioLife Solutions Inc.20200527A54.9013.182.843.6910.349.49
BLHYVirtus Newfleet Dynamic Credit20200527ETF349.9023.2923.2923.290.000.00
BLINBridgeline Digital Inc.20200527A110.1843.1831.0637.2012.135.98
BLKBlackrock, Inc.20200527A11.952.331.771.460.550.87
BLKBBlackbaud, Inc.20200527A26.213.560.580.592.982.97
BLLBall Corporation20200527A6.652.641.161.141.471.49
BLMNBloomin' Brands, Inc. Common St20200527A11.363.50-0.300.073.803.42
BLNKBlink Charging Co. Common Stock20200527A81.8124.9815.6018.079.386.91
BLOKAmplify Transformational Data S20200527ETF22.6023.6413.493.7310.1519.91
BLPHBellerophon Therapeutics, Inc.20200527A91.7127.194.318.4422.8818.76
BLUBELLUS Health Inc.20200527A33.016.414.494.651.921.77
BLUEbluebird bio, Inc. Common Stock20200527A18.754.621.872.152.752.47
BLVVanguard Long-Term Bond ETF20200527ETF8.511.971.271.650.700.32
BLXBanco Latinoamericano de Comerc20200527A54.9111.506.196.365.315.15
BMARInnovator S&P 500 Buffer ETF -20200527ETF35.911.701.841.70-0.15-0.01
BMCHBMC Stock Holdings, Inc20200527A17.932.830.250.472.592.36
BMIBadger Meter, Inc.20200527A36.206.492.473.324.013.17
BMLPDorsey Wright MLP Index ETNs du20200527ETF45.9918.3315.5517.572.790.76
BMOBank of Montreal20200527A5.281.921.651.120.260.80
BMRABIOMERICA INC20200527A58.3617.415.377.3012.0410.11
BMRCBank of Marin Bancorp20200527A127.9923.369.329.9814.0413.38
BMRNBioMarin Pharmaceuticals Inc20200527A12.653.311.681.921.631.40
BMTCBryn Mawr Bank Corp20200527A78.9318.7710.1813.998.594.77
BMYBristol-Myers Squibb Co.20200527A2.032.190.500.581.701.62
BNDVanguard Total Bond Market20200527ETF1.150.680.450.450.230.23
BNDCFlexShares Core Select Bond Fun20200527ETF144.8716.5715.2715.271.301.30
BNDWVanguard Total World Bond ETF20200527ETF8.074.132.242.781.891.35
BNDXVanguard Total International Bo20200527ETF1.760.570.440.500.130.07
BNEDBarnes & Noble Education, Inc20200527A69.7432.399.5710.7022.8421.71
BNFTBenefitfocus, Inc.20200527A37.3615.194.029.7511.175.43
BNGOBionano Genomics, Inc. Common S20200527A59.0433.9421.4025.4512.558.49
BNKDMicroSectorsTM U.S. Big Banks I20200527ETN59.0916.6711.9812.234.684.43
BNKOMicroSectorsTM U.S. Big Banks I20200527ETN254.6234.9137.8134.91-2.900.00
BNKUMicroSectorsTM U.S. Big Banks I20200527ETN48.8218.7019.8617.80-1.160.97
BNKZMicroSectorsTM U.S. Big Banks I20200527ETN99.57
BNOVInnovator S&P 500 Buffer ETF -20200527ETF39.3910.1910.1310.230.05-0.05
BNSBank of Nova Scotia20200527A3.542.140.891.261.250.88
BNSOBonso Electronic International20200527A1340.34632.59375.57375.57257.02257.02
BOCHBank of Commerce Holdings (CA)20200527A63.1617.7912.7114.325.083.47
BOCTInnovator S&P 500 Buffer ETF -20200527ETF69.534.94-10.53-3.4815.478.42
BOHBank of Hawaii Corp.20200527A21.255.593.023.672.571.93
BOKFBOK Financial Corp20200527A31.507.741.321.956.425.80
BOMNBoston Omaha Corporation Class20200527A45.7411.812.512.929.308.89
BONDPIMCO Active Bond Exchange-Trad20200527ETF6.471.661.401.540.260.12
BOOMDMC Global Inc. Common Stock20200527A62.2616.147.638.638.517.51
BOOTBoot Barn Holdings, Inc.20200527A18.874.992.222.742.782.25
BORRBorr Drilling Limited Common sh20200527A81.6936.9129.1629.107.757.81
BOSCB.O.S. Better On-Line Solutions20200527A232.02117.82100.44102.3617.3815.46
BOSSGlobal X Founder-Run Companies20200527ETF46.3714.7814.3014.870.48-0.09
BOTJBank of the James Financial Gro20200527A483.0777.05-33.16-33.16110.21110.21
BOTZGlobal X Funds Global X Robotic20200527ETF4.602.220.750.771.471.46
BOUTInnovator IBD Breakout Opportun20200527ETF178.9237.90-70.145.91108.0431.99
BOXBOX, INC.20200527A10.074.111.812.022.302.09
BOXLBoxlight Corporation Class A Co20200527A93.2036.1924.9028.0011.298.19
BPFHBoston Private Financial Holdin20200527A27.074.591.971.852.622.74
BPMCBlueprint Medicines Corporation20200527A27.155.882.762.503.133.39
BPMPBP Midstream Partners LP Common20200527A39.714.801.551.573.263.23
BPOPPopular Inc20200527A16.835.152.632.782.532.37
BPRNThe Bank of Princeton20200527A180.4745.6838.6938.526.997.16
BPTBP Prudhoe Bay Royalty Trust20200527A61.9619.085.816.2613.2712.82
BPTHBio-Path Holdings Inc20200527A115.7037.5922.4722.4215.1315.17
BPYBrookfield Property Partners L.20200527A9.954.490.141.424.353.07
BPYUBrookfield Property REIT Inc. C20200527A17.368.254.564.543.693.72
BRBroadridge Financial Solutions20200527A9.661.770.850.860.920.91
BRBRBellRing Brands, Inc.20200527A51.9116.7311.7313.475.003.26
BRBSBlue Ridge Bankshares, Inc.20200527A489.15156.46156.46156.460.000.00
BRCBrady Corporation20200527A24.325.822.323.103.502.72
BREWCraft Brew Alliance, Inc.20200527A20.658.402.751.175.657.23
BRFVanEck Vectors Brazil Small-Cap20200527ETF78.7165.2668.3964.90-3.140.35
BRGBluerock Residential Growth REI20200527A44.7744.1515.6111.4728.5532.69
BRIDBridgford Foods Corp20200527A740.3395.8266.0081.9729.8313.85
BRKABerkshire Hathaway Inc.20200527A0.000.02
BRKBBERKSHIRE HATHAWAY Class B20200527A1.771.301.521.06-0.220.24
BRKLBrookline Bancorp Inc20200527A22.558.56-2.275.0010.833.56
BRKRBruker Corporation20200527A16.862.591.300.751.291.84
BRKSBrooks Automation Inc20200527A26.188.182.692.185.496.00
BRMKBroadmark Realty Capital Inc. C20200527A26.267.241.663.215.574.03
BRNBarnwell Industries, Inc.20200527A191.3982.4270.0970.4612.3311.96
BROBrown & Brown, Inc.20200527A5.672.56-0.09-0.312.662.87
BROGBrooge Energy Limited Ordinary20200527A411.0032.6620.4919.3112.1713.35
BRPBRP Group, Inc. Class A Common20200527A133.1530.026.508.8823.5221.14
BRPABig Rock Partners Acquisition C20200527A319.27332.04332.04332.040.000.00
BRQSBorqs Technologies, Inc. Ordina20200527A165.6263.7653.5953.9210.189.85
BRTBRT Apartments Corp20200527A93.5027.6112.8013.4214.8114.20
BRXBRIXMOR PROPERTY GROUP INC.20200527A8.723.981.081.862.902.12
BRYBerry Corporation (bry) Common20200527A48.6114.304.465.799.848.50
BRZUDirexion Daily MSCI Brazil Bull20200527ETF10.962.651.040.921.611.73
BSAEInvesco BulletShares 2021 USD E20200527ETF58.8526.8526.8526.850.000.00
BSBEInvesco BulletShares 2022 USD E20200527ETF58.5728.4228.4228.420.000.00
BSBKBogota Financial Corp. Common S20200527A206.1239.0441.0838.39-2.030.66
BSCEInvesco BulletShares 2023 USD E20200527ETF59.7924.4924.4924.490.000.00
BSCKInvesco BulletShares 2020 Corpo20200527ETF5.831.821.561.560.260.26
BSCLInvesco BulletShares 2021 Corpo20200527ETF6.914.094.064.050.030.04
BSCMInvesco BulletShares 2022 Corpo20200527ETF12.741.601.361.460.230.14
BSCNInvesco BulletShares 2023 Corpo20200527ETF16.434.644.414.640.230.00
BSCOInvesco BulletShares 2024 Corpo20200527ETF24.726.155.715.660.440.48
BSCPInvesco BulletShares 2025 Corpo20200527ETF19.986.025.335.520.690.50
BSCQInvesco BulletShares 2026 Corpo20200527ETF26.734.913.693.891.221.02
BSCRInvesco BulletShares 2027 Corpo20200527ETF23.583.783.032.980.750.81
BSCSInvesco BulletShares 2028 Corpo20200527ETF36.049.638.359.071.280.56
BSCTInvesco BulletShares 2029 Corpo20200527ETF43.2514.2913.9413.940.350.35
BSDEInvesco BulletShares 2024 USD E20200527ETF95.2843.1643.1643.160.000.00
BSEPInnovator S&P 500 Buffer ETF -20200527ETF77.5550.2751.5551.55-1.28-1.28
BSETBassett Furniture Industries I20200527A77.3824.148.3310.0615.8114.09
BSGMBioSig Technologies, Inc. Commo20200527A73.4819.176.838.4312.3410.73
BSIGBrightSphere Investment Group I20200527A24.996.482.083.254.413.23
BSJKInvesco BulletShares 2020 High20200527ETF10.042.322.092.190.240.13
BSJLInvesco BulletShares 2021 High20200527ETF7.2710.6010.3210.380.290.22
BSJMInvesco BulletShares 2022 High20200527ETF23.509.198.258.870.940.33
BSJNInvesco BulletShares 2023 High20200527ETF19.976.806.226.260.580.53
BSJOInvesco BulletShares 2024 High20200527ETF23.706.374.945.551.440.82
BSJPInvesco BulletShares 2025 High20200527ETF14.524.303.893.790.410.51
BSJQInvesco BulletShares 2026 High20200527ETF11.353.032.762.930.270.10
BSJRInvesco BulletShares 2027 High20200527ETF50.833.761.383.762.380.00
BSMBlack Stone Minerals, L.P.20200527A39.3010.552.272.818.287.73
BSMLInvesco BulletShares 2021 Munic20200527ETF44.1712.0812.0712.070.010.01
BSMMInvesco BulletShares 2022 Munic20200527ETF66.5628.9832.1632.16-3.18-3.18
BSMNInvesco BulletShares 2023 Munic20200527ETF64.1617.5817.5817.580.000.00
BSMOInvesco BulletShares 2024 Munic20200527ETF43.6017.5516.8517.440.700.11
BSMPInvesco BulletShares 2025 Munic20200527ETF91.8638.0938.0938.090.000.00
BSMQInvesco BulletShares 2026 Munic20200527ETF65.8524.7824.7824.780.000.00
BSMRInvesco BulletShares 2027 Munic20200527ETF62.139.12-9.94-9.9619.0619.07
BSMSInvesco BulletShares 2028 Munic20200527ETF88.700.000.000.000.000.00
BSMTInvesco BulletShares 2029 Munic20200527ETF61.8321.3221.3221.320.000.00
BSQRBSQUARE Corporation20200527A226.81112.2575.6275.0636.6437.19
BSRRSierra Bancorp20200527A92.8220.3313.1812.297.158.05
BSTCBioSpecifics Technologies Corp.20200527A242.4133.6919.7319.2613.9814.46
BSVVanguard Short-Term Bond ETF20200527ETF1.260.390.510.54-0.12-0.15
BSVNBank7 Corp. Common stock20200527A337.6753.7430.6133.1423.1320.61
BSXBoston Scientific Corp.20200527A2.951.810.921.120.900.70
BTAIBioXcel Therapeutics, Inc. Comm20200527A76.9520.2212.7613.857.466.38
BTALAGFiQ U.S. Market Neutral Anti-20200527ETF10.794.143.804.130.340.00
BTEBaytex Energy Corporation20200527A36.0628.7818.0520.9410.737.84
BTECPrincipal Healthcare Innovators20200527ETF31.5811.579.779.241.792.33
BTGB2Gold Corp.20200527A20.098.061.862.346.195.71
BTNBallantyne Strong, Inc20200527A143.8349.0224.6128.6324.4120.39
BTUPeabody Energy Corporation20200527A34.7412.545.646.916.905.63
BTYSiPath Series B US Treasury 10-y20200527ETF101.2223.6623.6623.660.000.00
BUGGlobal X Cybersecurity ETF20200527ETF77.4528.9624.1125.154.853.81
BULPacer US Cash Cows Growth ETF20200527ETF33.783.553.553.550.000.00
BURLBURLINGTON STORES, INC.20200527A13.534.723.703.331.021.39
BUSEFirst Busey Corporation Class A20200527A45.549.340.100.789.248.56
BUYUSCF SummerHaven SHPEI Index Fu20200527ETF178.0223.3723.3723.370.000.00
BUYZFranklin Disruptive Commerce ET20200527ETF39.1422.1419.0718.813.083.33
BVBrightView Holdings, Inc. Commo20200527A117.6324.259.2012.8415.0511.41
BVALBrand Value ETF20200527ETF21.204.279.006.27-4.73-2.00
BWBabcock & Wilcox Enterprises, I20200527A154.3745.5435.8134.329.7311.22
BWABorgWarner Inc.20200527A4.261.880.691.171.190.71
BWBBridgewater Bancshares, Inc. Co20200527A115.7328.0110.009.7418.0118.27
BWENBroadwind Energy Inc20200527A169.6051.4337.0236.5914.4014.83
BWFGBankwell Financial Group Inc20200527A89.5716.881.151.5715.7315.31
BWLABowl America Incorporated20200527A442.79221.04219.15219.151.891.89
BWMXBetterware de Mexico, S.A. de C20200527A951.41229.05224.16198.484.8930.57
BWXSPDR Bloomberg Barclays Interna20200527ETF6.493.563.353.400.210.16
BWXTBWX Technologies, Inc.20200527A15.314.86-3.93-2.818.797.67
BWZSPDR Bloomberg Barclays Short T20200527ETF42.849.328.758.890.570.43
BXThe Blackstone Group Inc. Class20200527A3.681.42-0.100.371.531.06
BXCBlueLinx Holdings Inc.20200527A69.6618.346.478.5711.889.77
BXGBluegreen Vacations Corporation20200527A108.1725.8515.4416.7910.419.06
BXMTBlackstone Mortgage Trust, Inc.20200527A8.586.761.732.355.044.43
BXPBoston Properties, Inc.20200527A11.483.302.022.171.281.13
BXRXBaudax Bio, Inc. Common Stock20200527A75.9122.3412.5613.289.789.05
BXSBancorpSouth, Inc.20200527A15.463.840.930.872.912.97
BYByline Bancorp, Inc. Common Sto20200527A49.0015.825.438.2210.397.61
BYDBoyd Gaming Corporation20200527A15.013.44-0.10-0.103.543.53
BYFCBroadway Financial Corp/Del20200527A473.2140.9340.9340.930.000.00
BYLDiShares Yield Optimized Bond ET20200527ETF15.476.166.136.140.030.02
BYNDBeyond Meat, Inc. Common Stock20200527A10.403.401.001.452.401.95
BYSIBeyondSpring Inc. Ordinary Shar20200527A235.9033.3226.5522.776.7810.55
BZHBeazer Homes USA, Inc. New20200527A30.8414.862.144.2912.7210.59
BZQProShares UltraShort MSCI Brazi20200527ETF7.712.551.871.710.680.84
CCitigroup Inc.20200527A2.071.281.340.43-0.060.85
CAAPCorporacion America Airports S.20200527A122.6759.3333.1434.1426.1825.19
CAASChina Automotive Systems, Inc.20200527A330.3580.2659.6266.3620.6413.89
CABACabaletta Bio, Inc. Common Stoc20200527A119.5722.2012.4815.219.726.99
CABOCable One, Inc.20200527A0.791.201.220.54-0.080.01
CACCamden National Corporation20200527A77.1811.993.503.918.508.08
CACCCredit Acceptance Corp20200527A47.309.273.644.125.514.95
CACGClearBridge All Cap Growth ETF20200527ETF47.209.8411.4111.18-1.57-1.34
CACICACI INTERNATIONAL CLA20200527A36.826.793.073.613.723.18
CADECadence Bancorporation20200527A13.978.974.665.414.483.72
CAECAE INC20200527A12.2210.538.919.301.631.23
CAGConagra Brands, Inc.20200527A3.712.430.430.412.022.02
CAHCardinal Health, Inc.20200527A6.233.741.591.862.151.88
CAICAI International, Inc.20200527A78.0216.468.198.718.287.75
CAKECheesecake Factory (The)20200527A11.793.522.531.900.991.62
CALCaleres Inc20200527A31.408.52-2.83-0.2311.368.75
CALACalithera Biosciences, Inc20200527A39.6111.571.665.939.915.64
CALBCalifornia BanCorp Common Stock20200527A340.1694.3191.3491.362.972.95
CALFPacer US Small Cap Cash Cows 1020200527ETF21.7511.329.5211.331.80-0.02
CALMCal-Maine Foods Inc20200527A17.093.682.101.011.572.67
CALXCALIX, INC.20200527A31.308.763.375.345.403.42
CAMPCalAmp Corp.20200527A29.068.013.142.554.865.45
CAMTCamtek Ltd20200527A42.5910.863.954.306.916.56
CAPEiPath Shiller CAPE ETN20200527ETN30.2115.839.018.676.817.15
CAPLCrossAmerica Partners LP Common20200527A255.1448.0613.5619.1334.5028.93
CAPRCapricor Therapeutics Inc20200527A69.5221.2713.8711.637.409.64
CARAvis Budget Group, Inc.20200527A16.315.771.712.294.063.48
CARACara Therapeutics, Inc.20200527A30.637.742.843.714.904.03
CARECARTER BANK & TRUST MARTINSVILL20200527A144.4325.8114.1914.5111.6211.31
CARGCarGurus, Inc. Class A Common S20200527A13.785.113.043.532.071.58
CARRCarrier Global Corporation20200527A6.247.093.924.613.172.48
CARSCars.com Inc. Common Stock20200527A26.8210.1116.732.16-6.607.96
CARVCarver Bancorp, Inc.20200527A1306.63578.86578.82578.820.040.04
CARZFirst Trust NASDAQ Global Auto20200527ETF76.1416.4223.3823.07-6.96-6.65
CASACasa Systems, Inc. Common Stock20200527A43.3110.234.984.895.255.34
CASHMeta Financial Group, Inc.20200527A37.0710.103.493.956.616.15
CASICASI Pharmaceuticals, Inc.20200527A69.4621.8312.8912.518.949.32
CASSCass Information Systems Inc20200527A77.5715.367.268.048.117.32
CASYCasey's General Stores Inc20200527A26.684.641.802.142.842.50
CATCaterpillar Inc.20200527A3.941.050.190.330.860.72
CATBCatabasis Pharmaceuticals, Inc20200527A62.8014.933.283.5211.6511.40
CATCCAMBRIDGE BANCORP20200527A198.7839.3334.0735.585.273.75
CATHGlobal X S&P 500 Catholic Value20200527ETF11.573.232.462.820.770.41
CATMCardtronics plc Class A Ordinar20200527A22.107.332.262.555.074.78
CATOCATO CORP20200527A46.4711.671.654.3610.037.31
CATSCatasys Inc. Common Stock20200527A53.2014.302.768.6811.545.62
CATYCathay General Bancorp20200527A23.474.540.580.363.964.18
CBChubb Limited20200527A7.422.51-0.25-0.542.773.06
CBANColony Bankcorp Inc20200527A810.3263.9352.1156.8911.827.04
CBATCBAK Energy Technology, Inc. Co20200527A540.63196.42167.36172.4129.0724.02
CBAYCymabay Therapeutics20200527A25.699.981.331.818.668.18
CBBCincinnati Bell Inc.20200527A6.942.201.261.440.940.76
CBFVCB Financial Services, Inc. (PA20200527A446.7143.6243.4142.270.211.35
CBIOCatalyst Biosciences, Inc.20200527A53.6416.429.659.166.777.26
CBLICleveland Biolabs, Inc20200527A214.8758.8458.4558.230.380.61
CBMBCBM Bancorp, Inc.20200527A330.7029.0918.3618.3610.7310.73
CBMGCellular Biomedicine Group, Inc20200527A50.4614.7810.629.784.165.00
CBNKCapital Bancorp, Inc.20200527A407.4563.7834.5748.8729.2114.91
CBOECboe Global Markets, Inc.20200527A14.482.640.150.432.492.20
CBONVanEck Vectors ChinaAMC China B20200527ETF42.3818.0513.1513.154.904.90
CBPOChina Biologic Products Holding20200527A42.6010.676.066.304.614.38
CBRECBRE GROUP, INC.20200527A9.384.491.311.323.183.17
CBRLCracker Barrel Old Country Stor20200527A20.245.960.700.985.254.98
CBTCabot Corporation20200527A20.644.082.322.051.772.03
CBTXCBTX, Inc. Common Stock20200527A88.9216.112.373.9613.7412.16
CBUCommunity Bank System20200527A22.235.041.712.143.342.90
CBZCBIZ, Inc.20200527A25.016.462.883.253.573.20
CCThe Chemours Company20200527A8.875.25-0.43-0.185.695.44
CCACCITIC Capital Acquisition Corp.20200527A155.76
CCAPCrescent Capital BDC, Inc. Comm20200527A183.96124.03110.90110.9413.1313.09
CCBCoastal Financial Corporation20200527A443.8841.0123.2032.5117.818.50
CCBGCapital City Bank Group Inc20200527A124.2618.7112.2712.346.446.37
CCCClarivate Analytics Plc Ordinar20200527A25.304.530.862.653.671.88
CCCLChina Ceramics Co. Ltd.20200527A98.9746.3931.7432.8714.6513.58
CCDCalamos Dynamic Convertible & I20200527A36.3610.024.744.435.285.59
CCEPCoca-Cola European Partners plc20200527A7.231.701.070.350.641.35
CCFChase Corporation20200527A171.6539.5722.5726.3917.4313.61
CCHCollier Creek Holdings Class A20200527A92.7413.8611.428.692.445.17
CCICrown Castle Intl. Corp.20200527A6.992.491.341.261.151.24
CCJCameco Corporation20200527A9.763.560.110.603.442.96
CCKCrown Holdings Inc.20200527A11.542.710.750.501.962.21
CCLCarnival Corporation20200527A6.033.453.482.25-0.021.21
CCLPCSI Compressco LP20200527A179.8991.1788.4686.622.714.55
CCMPCabot Microelectronics Corp20200527A36.805.591.861.823.733.76
CCNECNB Financial Corp/PA20200527A99.5423.9516.4716.917.487.04
CCOClear Channel Outdoor Holdings,20200527A97.0443.6235.0035.768.627.86
CCOICogent Communications Holdings,20200527A18.734.651.642.273.012.39
CCORCore Alternative Capital20200527ETF46.2820.432.482.9117.9517.52
CCRCONSOL Coal Resources LP20200527A177.2851.5241.1041.1710.4210.35
CCRCChina Customer Relations Center20200527A341.47192.97114.94133.4878.0259.49
CCRNCross Country Healthcare Inc20200527A44.7316.2310.6311.445.604.79
CCSCENTURY COMMUNITIES, INC.20200527A29.956.371.833.194.553.18
CCXChurchill Capital Corp II Class20200527A155.5539.1438.8438.890.300.25
CCXIChemoCentryx, Inc.20200527A33.688.413.113.835.304.58
CCXXChurchill Capital Corp III Clas20200527A79.5425.7522.7122.753.033.00
CDAYCeridian HCM Holding20200527A22.534.851.992.562.872.29
CDCVictoryShares US EQ Income Enha20200527ETF6.421.862.031.76-0.180.09
CDECoeur Mining, Inc.20200527A19.407.753.824.933.932.81
CDEVCentennial Resource Development20200527A88.9644.4423.6125.5520.8218.89
CDKCDK Global, Inc.20200527A15.972.330.601.331.730.99
CDLVictoryShares US Large Cap High20200527ETF15.605.194.995.100.190.09
CDLXCardlytics, Inc. Common Stock20200527A40.198.342.523.445.824.89
CDMOAvid Bioservices, Inc. Common S20200527A41.6311.562.774.008.797.56
CDNACareDx, Inc.20200527A32.918.220.731.277.496.95
CDNSCadence Design Systems20200527A4.462.910.281.672.641.25
CDORCondor Hospitality Trust, Inc.20200527A137.7535.9924.5424.3911.4511.60
CDRCedar Realty Trust, Inc20200527A51.1725.5211.4412.8314.0812.69
CDTXCidara Therapeutics, Inc.20200527A77.1818.907.487.5211.4211.35
CDWCDW Corporation20200527A10.537.721.031.816.695.91
CDXCChromaDex Corporation20200527A40.4515.16-0.610.4315.7814.73
CDXSCodexis, Inc.20200527A19.968.340.583.407.924.96
CDZICADIZ, Inc.20200527A27.9821.672.124.1419.5617.54
CECelanese Corporation Common Sto20200527A10.023.981.971.912.012.07
CECECeco Environmental Corp20200527A81.5316.409.9612.566.443.84
CEFSSaba Closed-End Funds ETF20200527ETF63.5218.9618.1818.830.770.13
CEICamber Energy, Inc20200527A138.1453.1251.9952.521.130.60
CEIXCONSOL Energy Inc.20200527A58.9411.873.063.198.818.68
CELCellcom Israel, Ltd.20200527A93.4042.4319.2219.6223.2122.81
CELCCelcuity Inc. Common Stock20200527A624.26155.39131.67133.7223.7221.67
CELHCelsius Holdings, Inc. Common S20200527A37.6411.56-0.200.4711.7611.08
CELPCypress Environmental Partners,20200527A284.3863.0328.4031.0534.6331.99
CEMBiShares J.P. Morgan EM Corporat20200527ETF34.2012.259.109.713.162.54
CEMIChembio diagnostics, Inc.20200527A55.7813.574.217.849.365.73
CENTCentral Garden and Pet Co20200527A35.046.822.411.134.415.69
CENTACentral Garden & Pet Company20200527A24.658.675.775.972.912.70
CENXCentury Aluminum Co20200527A19.429.202.832.536.376.67
CEPUCentral Puerto S.A. American De20200527A86.8325.7014.429.2711.2816.44
CEQPCrestwood Equity Partners LP20200527A21.597.031.081.715.965.32
CERCCerecor Inc.20200527A113.6832.216.9615.8325.2516.37
CERNCerner Corp20200527A5.942.091.921.890.170.20
CERSCerus Corp20200527A18.307.451.922.705.534.75
CETVCentral European Media Enterpri20200527A25.458.594.674.443.924.15
CETXCEMTREX INC.20200527A87.1733.3020.4929.2312.804.07
CEVACEVA Inc.20200527A41.228.210.641.217.587.00
CEWWisdomTree Emerging Currency S20200527ETF35.7327.4126.6826.670.720.74
CEYVictoryShares Emerging Market H20200527ETF32.272.16-1.10-0.373.262.53
CEZVictoryShares Emerging Market V20200527ETF27.5812.3112.3112.310.000.00
CFCF Industries Holding, Inc.20200527A8.264.333.732.540.591.79
CFAVictoryShares US 500 Volatility20200527ETF9.453.062.812.650.260.41
CFBCrossFirst Bankshares, Inc. Com20200527A87.6922.8516.2218.226.634.63
CFBICommunity First Bancshares, Inc20200527A560.7290.0590.0590.050.000.00
CFBKCentral Federal Corporation20200527A436.64108.0494.6994.6913.3613.36
CFFACF Finance Acquisition Corp. Cl20200527A33.6112.6112.6112.610.000.00
CFFIC&F Financial Corp20200527A463.9566.565.0348.1761.5418.39
CFFNCapitol Federal Financial, Inc.20200527A15.044.44-0.43-0.734.875.18
CFGCitizens Financial Group, Inc.20200527A4.853.873.133.500.740.37
CFMSConformis, Inc. Common Stock20200527A74.6727.8417.2918.1310.559.71
CFOVictoryShares US 500 Enhanced V20200527ETF6.161.560.911.530.650.03
CFRCullen/Frost Bankers Inc.20200527A23.893.713.003.040.720.68
CFRXContraFect Corporation20200527A91.0227.6517.8918.729.778.94
CFXColfax Corporation20200527A14.714.262.902.611.361.66
CGThe Carlyle Group Inc. Common S20200527A8.252.57-0.480.223.052.35
CGACHINA GREEN AGRICULTURE INC20200527A130.2420.133.392.9916.7417.15
CGBDTCG BDC, Inc. Common Stock20200527A34.959.033.523.465.505.57
CGCCanopy Growth Corporation Commo20200527A12.705.914.014.381.901.53
CGENCompugen Ltd20200527A24.995.210.581.864.633.35
CGIXCancer Genetics, Inc. Common St20200527A266.0272.6769.4469.683.232.99
CGNXCognex Corp20200527A10.374.091.111.592.982.50
CGOCalamos Global Total Return Fun20200527A63.3013.5010.7310.732.772.77
CGWInvesco S&P Global Water Index20200527ETF12.325.212.211.593.003.62
CHADDirexion Daily CSI 300 China A20200527ETF9.112.422.001.970.450.48
CHAPChaparral Energy, Inc.20200527A85.5038.1126.7626.5611.3411.54
CHAUDirexion Daily CSI 300 China A20200527ETF11.013.651.271.572.392.09
CHCIComstock Holding Companies, Inc20200527A116.3637.7736.4036.401.371.37
CHCOCity Holding Co20200527A61.8212.487.908.374.594.11
CHCTCommunity Healthcare Trust Inco20200527A35.567.361.752.765.614.60
CHDChurch & Dwight Co., Inc.20200527A5.551.480.510.640.970.84
CHDNChurchill Downs Inc20200527A28.966.833.223.883.612.95
CHEChemed Corporation20200527A39.827.834.564.823.242.98
CHEFThe Chef's Warehouse Inc20200527A23.637.122.843.534.283.58
CHEKCheck-Cap Ltd.20200527A69.4825.5612.2516.0513.319.51
CHEPAGFiQ U.S. Market Neutral Value20200527ETF147.7229.08-5.7719.5034.859.58
CHFSCHF Solutions, Inc. Common Stoc20200527A110.8561.3952.0851.609.319.79
CHGGCHEGG, INC.20200527A12.375.271.161.964.123.31
CHGXChange Finance U.S. Large Cap F20200527ETF35.808.807.958.800.850.00
CHHChoice Hotels Intnl.20200527A24.596.542.703.183.843.36
CHICalamos Convertible Opportuniti20200527A21.417.907.807.910.09-0.01
CHICGlobal X MSCI China Communicati20200527ETF133.6328.2234.7328.22-6.52-0.01
CHIEGlobal X MSCI China Energy ETF20200527ETF579.0176.4376.4376.430.000.00
CHIHGlobal X MSCI China Health Care20200527ETF186.5929.1629.1629.160.000.00
CHIIGlobal X MSCI China Industrials20200527ETF393.38138.64125.10125.1013.5413.54
CHIKGlobal X MSCI China Information20200527ETF119.5441.8541.8541.850.000.00
CHILGlobal X MSCI China Large-Cap 520200527ETF123.680.000.000.000.000.00
CHIMGlobal X MSCI China Materials E20200527ETF550.42261.2449.2049.20212.04212.04
CHIQGlobal X MSCI China Consumer Di20200527ETF46.156.038.118.65-2.08-2.62
CHIRGlobal X MSCI China Real Estate20200527ETF233.0767.0967.5467.09-0.450.00
CHIUGlobal X MSCI China Utilities E20200527ETF372.75
CHIXGlobal X MSCI China Financials20200527ETF33.8314.949.619.645.335.30
CHKChesapeake Energy Corp.20200527A60.1516.719.3610.797.355.92
CHKPCheck Point Software Technologi20200527A7.083.57-0.080.473.653.09
CHMAChiasma, Inc. Common Stock20200527A43.1910.42-4.446.1714.864.25
CHMGChemung Financial Corp20200527A316.5470.4063.8564.506.545.90
CHMICHERRY HILL MORTGAGE INVESTMENT20200527A44.1410.393.623.996.776.40
CHNALoncar China BioPharma ETF20200527ETF133.0734.9434.3734.280.570.66
CHNGChange Healthcare Inc. Common S20200527A10.123.510.22-0.053.283.56
CHNRChina Natural Resources, Inc.20200527A921.92298.92296.59296.592.332.33
CHPMCHP Merger Corp. Class A Common20200527A41.7512.5910.7410.741.851.85
CHRACharah Solutions, Inc Common St20200527A491.01225.91169.65196.6956.2629.23
CHRSCoherus BioSciences, Inc.20200527A13.2710.277.166.913.113.36
CHRWC.H. Robinson Worldwide, Inc.20200527A5.161.62-0.030.121.661.50
CHSChicos FAS, Inc.20200527A69.1432.3811.5713.5920.8118.79
CHTRCharter Comm Inc Del CL A New20200527A8.591.630.360.451.271.18
CHUYChuy's Holdings, Inc. Common St20200527A50.8017.459.469.257.988.20
CHWCalamos Global Dynamic Income F20200527A25.779.040.942.778.106.27
CHWYChewy, Inc.20200527A13.795.331.240.254.095.08
CHYCalamos Convertible and High In20200527A24.527.074.083.412.983.65
CICIGNA Corporation20200527A9.082.510.670.751.841.76
CIACitizens, Inc.20200527A63.1913.860.943.0412.9210.83
CIBRFirst Trust Exchange-Traded Fun20200527ETF14.503.442.012.051.431.39
CIDVictoryShares International Hig20200527ETF45.048.518.678.36-0.160.15
CIDMCinedigm Corp.20200527A75.2939.7927.2433.0112.566.78
CIENCiena Corporation20200527A5.321.600.140.191.461.40
CIGIColliers International Group In20200527A29.118.696.075.312.633.38
CIICCrescent Capital BDC, Inc. Comm20200527A177.9535.5335.5335.530.000.00
CILVictoryShares International Vol20200527ETF40.105.625.555.620.070.00
CIMChimera Investment Corp.20200527A11.885.274.392.780.882.49
CINFCincinnati Financial Corp20200527A11.212.790.981.271.801.51
CINRCINER RESOURCES LP20200527A243.0783.1945.5560.6437.6422.55
CIOCITY OFFICE REIT, INC.20200527A21.806.211.492.074.724.14
CIRCIRCOR International, Inc20200527A50.7312.030.803.1011.238.93
CITCIT Group Inc.20200527A15.425.814.444.911.380.90
CIVBCivista Bancshares, Inc.20200527A134.6330.6314.3315.8816.3014.75
CIXComp X International Inc.20200527A461.28132.66130.76134.901.89-2.24
CIZVictoryShares Developed Enhance20200527ETF39.476.636.706.72-0.07-0.09
CIZNCitizens Holding Co.20200527A271.4960.3058.9558.181.352.12
CJJDChina Jo-Jo Drugstores, Inc.20200527A54.1512.596.747.115.855.48
CKHSeacor Holdings Inc.20200527A57.2112.243.044.769.207.48
CKPTCheckpoint Therapeutics, Inc. C20200527A122.8042.7434.5431.528.1911.22
CKXCKX Lands, Inc.20200527A476.25123.40107.82107.4415.5715.95
CLColgate-Palmolive Company20200527A2.681.580.100.591.470.98
CLARClarus Corporation Common Stock20200527A79.3518.928.8010.5810.128.33
CLBCore Laboratories N.V.20200527A24.186.791.812.514.984.28
CLBKColumbia Financial, Inc. Common20200527A53.367.868.518.36-0.65-0.50
CLBSCaladrius Biosciences, Inc. Com20200527A79.1232.3022.5822.929.729.38
CLCTCollectors Universe20200527A114.8426.6323.3623.733.272.90
CLDBCORTLAND BNCP CRTLD OHIO20200527A178.2021.386.896.8914.4814.48
CLDRCloudera, Inc.20200527A10.763.720.731.132.992.59
CLDTCHATHAM LODGING TRUST20200527A38.6314.291.003.0413.2911.26
CLDXCelldex Therapeutics, Inc20200527A85.8124.9811.868.9413.1216.04
CLFCleveland-Cliffs Inc.20200527A18.716.392.342.944.053.44
CLFDClearfield, Inc.20200527A78.03106.7533.5233.7073.2473.05
CLGXCorelogic, Inc.20200527A14.574.411.592.842.821.57
CLHClean Harbors, Inc20200527A29.775.443.073.082.362.35
CLIMack-Cali Realty Corp.20200527A21.146.913.654.763.262.15
CLIRClearSign Technologies Corporat20200527A164.0867.3733.6536.6733.7230.70
CLIXProShares Long Online/Short Sto20200527ETF23.397.934.585.003.352.93
CLMTCalumet Specialty Products Part20200527A137.7540.7638.2046.802.56-6.04
CLNCColony Credit Real Estate, Inc.20200527A53.5413.016.647.366.375.65
CLNEClean Energy Fuels Corp.20200527A49.1416.155.816.2010.349.95
CLNYColony Capital, Inc. Class A C20200527A47.5318.767.597.1411.1511.61
CLOUGlobal X Cloud Computing ETF20200527ETF16.836.266.213.440.062.82
CLPRClipper Realty Inc. Common Stoc20200527A84.6321.184.498.0916.7013.10
CLPSCLPS Incorporation Common Stock20200527A390.4990.6086.5686.534.054.07
CLPTClearPoint Neuro, Inc. Common S20200527A340.9987.6372.0571.2915.5816.34
CLRCONTINENTAL RESOURCES INC.20200527A11.314.081.581.282.502.80
CLRBCellectar Biosciences INC NEW20200527A102.5254.0720.3925.8533.6828.35
CLRGIQ Chaikin U.S. Large Cap ETF20200527ETF25.01
CLROClearOne, Inc. (DE) Common Stoc20200527A452.01204.64215.20215.04-10.56-10.40
CLSCelestica, Inc.20200527A16.095.73-0.28-0.076.005.80
CLSDClearside Biomedical, Inc. Comm20200527A102.4634.8218.7721.3416.0513.47
CLSKCLEANSPARK INC20200527A74.6823.6818.0117.895.685.80
CLSNCelsion Corporation20200527A70.9323.5114.5318.488.985.03
CLTLInvesco Treasury Collateral ETF20200527ETF3.042.57-0.64-0.683.203.24
CLUBTown Sports International Holdi20200527A125.8650.3834.3438.0116.0412.36
CLVSClovis Oncology, Inc.20200527A16.166.051.872.504.183.55
CLWClearwater Paper Corporation20200527A53.028.713.172.995.555.73
CLWTEuro Tech Holdings Co Ltd. New20200527A239.51127.12123.65123.683.473.44
CLXClorox Company20200527A6.462.030.790.291.241.74
CLXTCalyxt, Inc. Common Stock20200527A245.3159.4855.2755.554.223.93
CMCanadian Imperial Bank of Comme20200527A4.081.840.681.041.160.80
CMAComerica Incorporated20200527A12.575.533.823.331.722.21
CMBMCambium Networks Corporation Or20200527A247.6648.3439.6143.888.734.46
CMBSiShares CMBS ETF20200527ETF83.8320.5720.4320.560.140.01
CMCCommercial Metals Company20200527A9.732.272.742.63-0.47-0.36
CMCLCaledonia Mining Corporation Pl20200527A146.6650.9745.1845.055.795.92
CMCOColumbus McKinnon Corp/NY20200527A84.9418.5113.4914.235.024.28
CMCSAComcast Corp20200527A2.522.391.211.081.181.32
CMCTCIM Commercial Trust Corp.20200527A497.6573.8812.4612.0161.4161.87
CMDCantel Medical Corporation20200527A26.725.362.022.683.342.68
CMDYiShares Bloomberg Roll Select C20200527ETF41.9410.818.538.972.271.84
CMECME Group Inc.20200527A8.012.400.710.911.681.48
CMFiShares California Muni Bond ET20200527ETF6.402.011.631.680.380.33
CMGChipotle Mexican Grill, Inc.20200527A19.073.981.952.381.991.55
CMICummins Inc.20200527A7.134.582.672.221.912.36
CMLSCumulus Media Inc. Class A Comm20200527A106.6137.5020.5622.2616.9515.25
CMOCapstead Mortgage Corp.20200527A20.657.572.953.204.624.38
CMPCompass Minerals International,20200527A21.255.081.522.723.562.35
CMPRCimpress PLC Ordinary Shares (I20200527A45.177.943.141.934.806.01
CMRECostamare Inc.20200527A24.249.432.312.617.116.82
CMRXChimerix, Inc.20200527A47.5624.764.177.6820.5917.08
CMSCMS Energy Corporation20200527A3.750.870.280.140.590.74
CMTCore Molding Technologies, Inc.20200527A275.3280.1949.6657.7930.5322.40
CMTLComtech Telecommunications20200527A34.337.680.473.607.214.08
CNXtrackers MSCI All China Equity20200527ETF26.513.323.243.220.080.10
CNACNA Financial Corporation20200527A16.303.230.340.322.892.91
CNBKACentury Bancorp Inc/Mass20200527A158.6630.4120.0321.6210.378.78
CNBSAmplify Seymour Cannabis ETF20200527ETF60.7615.9516.9416.56-0.99-0.60
CNCCentene Corporation20200527A4.991.60-0.15-0.081.751.68
CNCEConcert Pharmaceuticals, Inc.20200527A81.7525.994.2510.3521.7515.64
CNCRLoncar Cancer Immunotherapy ETF20200527ETF51.5318.7218.3017.650.421.06
CNDTConduent Incorporated Common St20200527A38.5713.586.816.856.776.73
CNETChinaNet Online Holdings Inc.20200527A194.2567.4749.9452.2617.5315.21
CNFRConifer Holdings, Inc20200527A1857.19328.78177.41-88.23151.38417.01
CNHICNH INDUSTRIAL N.V.20200527A16.015.400.390.865.004.52
CNICanadian National Railway20200527A3.691.190.630.440.560.75
CNKCinemark Holdings, Inc.20200527A11.844.26-0.530.314.793.95
CNMDCONMED Corporation20200527A27.503.150.831.332.321.82
CNNBCINCINNATI BANCORP20200527A623.43233.62201.05185.2632.5748.36
CNNECannae Holdings, Inc. Common St20200527A24.075.241.802.393.442.85
CNOCNO Financial Group, Inc.20200527A8.243.462.262.591.200.87
CNOBCenter Bancorp Inc20200527A50.1111.62-4.12-4.0915.7415.73
CNPCenterPoint Energy, Inc.20200527A5.742.801.131.151.681.66
CNQCanadian Natural Resources Limi20200527A5.682.170.530.951.641.22
CNRCornerstone Building Brands, In20200527A46.4511.614.686.096.945.53
CNRGSPDR S&P Kensho Clean Power ETF20200527ETF27.6638.5528.4427.7910.1110.76
CNSCohen & Steers Inc.20200527A24.705.754.044.311.711.44
CNSLConsolidated Communications Hol20200527A37.499.49-0.242.439.737.06
CNSTConstellation Pharmaceuticals,20200527A66.5911.968.578.923.393.04
CNTGCentogene N.V. Common Shares20200527A388.7231.3356.3756.32-25.04-24.99
CNTYCentury Casinos Inc20200527A43.9312.063.936.888.145.18
CNXCNX Resources Corporation20200527A10.925.081.721.243.363.84
CNXMCNX Midstream Partners LP20200527A38.189.441.771.917.677.53
CNXNPC Connection Inc20200527A64.4217.226.207.1411.0210.07
CNXTVanEck Vectors ChinaAMC SME-Chi20200527ETF32.6411.087.4010.853.680.23
CNYAiShares MSCI China A ETF20200527ETF29.8734.9940.4528.37-5.476.61
COGlobal Cord Blood Corporation20200527A57.8016.7514.0214.002.732.75
COCPCocrystal Pharma, Inc. Common S20200527A80.8034.9220.9821.4413.9413.48
CODACoda Octopus Group, Inc. Common20200527A145.3835.2527.6227.887.647.37
CODICompass Diversified Holdings Sh20200527A29.858.512.924.215.594.30
CODXCo-Diagnostics, Inc. Common Sto20200527A30.0813.585.027.448.566.15
COFCapital One Financial20200527A6.282.721.370.981.341.74
COFSCHOICEONE FINANCIAL20200527A379.7599.7094.1197.765.591.94
COGCabot Oil & Gas Corp.20200527A5.242.410.961.001.451.41
COHNCohen & Company Inc20200527A306.8772.5572.0172.010.540.54
COHRCoherent Inc20200527A53.0910.654.905.305.755.35
COHUCohu Inc20200527A35.696.30-0.541.596.844.71
COKECoca-Cola Consolidated, Inc. Co20200527A81.3418.5812.5411.885.536.72
COLBColumbia Banking Systems Inc20200527A26.917.66-1.911.369.576.31
COLDAmericold Realty Trust20200527A8.882.620.980.911.651.71
COLLCollegium Pharmaceutical, Inc.20200527A32.625.111.862.573.252.54
COLMColumbia Sportswear Co20200527A18.833.470.120.213.353.25
COMDirexion Auspice Broad Commodit20200527ETF124.1221.167.2819.9213.881.25
COMBGraniteShares Bloomberg Commodi20200527ETF64.0921.6719.9419.951.731.73
COMMCommScope Holding Company, Inc.20200527A12.0412.389.889.642.532.78
COMTiShares Commodities Select Stra20200527ETF45.008.609.338.98-0.73-0.38
CONECyrusOne Inc Common Stock20200527A9.924.060.880.853.183.21
CONNConn's Inc.20200527A26.918.93-1.042.979.975.96
COOThe Cooper Companies, Inc.20200527A14.353.280.220.543.062.74
COOPMr. Cooper Group Inc. Common St20200527A32.826.223.944.482.281.74
COPConocoPhillips20200527A3.671.991.391.330.600.65
COPXGlobal X Copper Miners ETF (NEW20200527ETF113.3221.1721.0220.990.150.18
CORCoresite Realty Corporation20200527A11.862.451.231.651.220.80
CORECore Mark Holding Co., Inc.20200527A29.7011.031.018.9010.032.14
CORPPIMCO Investment Grade Corporat20200527ETF37.998.747.157.271.591.47
CORRCorEnergy Infrastructure Trust,20200527A51.6812.633.093.979.558.66
CORTCorcept Therapeutics Inc.20200527A14.954.680.451.484.233.21
COSTCostco Wholesale Corp20200527A3.310.910.610.580.300.33
COTYCOTY INC20200527A22.618.093.143.204.954.89
COUPCoupa Software Incorporated20200527A16.464.950.921.544.033.41
COWiPath Series B Bloomberg Livest20200527ETN90.6218.539.6013.238.935.30
COWNCowen Inc. Class A Common Stock20200527A32.6520.641.991.7818.6418.86
COWZPacer US Cash Cows 100 ETF20200527ETF15.465.525.465.640.06-0.12
CPCanadian Pacific Railway20200527A9.302.670.871.271.801.40
CPACopa Holdings, S.A.20200527A35.888.722.113.456.625.27
CPAAConyers Park II Acquisition Cor20200527A592.0145.3842.0641.913.323.47
CPAHCounterpath Corp20200527A149.5555.0360.0059.84-4.98-4.81
CPBCampbell Soup Company20200527A5.021.981.701.550.270.43
CPECallon Petroleum Company20200527A14.8412.376.937.515.474.86
CPFCentral Pacific Financial Corpo20200527A33.836.011.721.044.294.97
CPGCRESCENT POINT ENERGY CORP.20200527A68.6325.2111.5213.5913.6711.60
CPHCCanterbury Park Holding Corpora20200527A908.06263.10256.28257.446.825.65
CPHIChina Pharma Holdings, Inc.20200527A97.8840.7433.4933.537.247.21
CPICPI Inflation Hedged ETF20200527ETF35.2217.0013.839.943.177.06
CPIXCumberland Pharmaceuticals Inc20200527A119.2973.9453.8968.4820.055.46
CPKChesapeake Utilities20200527A57.3812.467.048.335.424.13
CPLGCorePoint Lodging Inc. Common S20200527A91.9121.837.4910.0214.3511.81
CPLPCapital Product Partners L.P.20200527A70.5920.406.829.5813.5810.83
CPRICapri Holdings Limited20200527A11.703.840.620.573.223.27
CPRTCopart Inc20200527A6.392.411.141.251.271.16
CPRXCatalyst Pharmaceutical Inc.20200527A23.418.543.913.554.644.99
CPSCooper-Standard Automotive Inc.20200527A58.8012.865.095.937.776.93
CPSHCPS Technologies Corp. Common S20200527A160.9238.7832.0331.486.757.30
CPSIComputer Programs & Systems In20200527A54.699.262.363.426.895.83
CPSSConsumer Portfolio Services20200527A201.8155.1655.9656.01-0.79-0.84
CPSTCapstone Turbine Corp20200527A137.5259.470.6325.9858.8433.49
CPTCamden Property Trust20200527A12.682.630.900.951.731.68
CPTACapitala Finance Corp.20200527A69.8722.399.368.7813.0313.61
CPZCalamos Long/Short Equity & Dyn20200527A148.7934.3531.6832.402.671.95
CQPCheniere Energy Partners, LP20200527A50.1011.386.797.324.594.06
CQQQInvesco China Technology ETF20200527ETF22.0316.0914.7314.821.371.27
CRCrane Company20200527A18.947.274.134.483.152.79
CRAICRA International, Inc.20200527A135.1936.0920.1020.7815.9915.32
CRAKVanEck Vectors Oil Refiners ETF20200527ETF73.2454.5654.0053.960.570.60
CRBNiShares MSCI ACWI Low Carbon Ta20200527ETF28.686.746.565.910.180.83
CRBPCorbus Pharmaceuticals Holdings20200527A23.4310.810.803.1610.027.65
CRCCalifornia Resources Corporatio20200527A81.0028.3415.6915.2512.6513.09
CRDACrawford & Company Class A20200527A94.0016.25-1.91-2.9518.1519.19
CRDBCrawford & Company Class B20200527A292.7858.3262.4563.86-4.13-5.54
CREECree Inc20200527A11.325.772.114.343.661.43
CREGChina Recycling Energy Corporat20200527A111.1530.0225.3824.794.645.26
CREXCREATIVE REALITIES, INC.20200527A101.1634.3522.6033.5211.750.83
CRHMCRH Medical Corporation20200527A70.7521.1114.2313.926.887.18
CRICarter's Inc.20200527A20.053.241.213.112.030.13
CRISCuris Inc20200527A103.2580.7325.2425.2855.4955.45
CRKComstock Resources, Inc.20200527A25.908.474.214.234.244.24
CRLCharles River Laboratories Inte20200527A19.714.422.332.412.082.01
CRMsalesforce.com, inc.20200527A3.553.55-0.70-0.844.244.39
CRMDCorMedix Inc.20200527A71.7918.424.847.1613.5811.26
CRMTAmerica's Car Mart Inc20200527A98.3321.2511.9613.259.298.00
CRNCCerence Inc. Common Stock20200527A36.808.003.824.364.183.64
CRNTCeragon Networks Ltd20200527A48.5617.009.855.977.1411.02
CRNXCrinetics Pharmaceuticals, Inc.20200527A191.5926.5212.6615.2813.8611.25
CRONCronos Group Inc. Common Share20200527A15.676.440.311.556.134.89
CROPIQ Global Agribusiness Small Ca20200527ETF50.1812.6312.6312.630.000.00
CROXCrocs, Inc.20200527A15.234.962.111.052.853.91
CRSCarpenter Technology Corp20200527A24.586.312.742.913.563.40
CRSACrescent Acquisition Corp Class20200527A39.3811.515.656.655.864.86
CRSPCRISPR Therapeutics AG20200527A25.307.402.252.605.154.80
CRTCross Timbers Royalty Trust20200527A134.4728.0024.7525.373.252.63
CRTXCortexyme, Inc. Common Stock20200527A99.9522.1611.1213.3411.048.83
CRUSCirrus Logic Inc20200527A18.004.522.662.711.861.80
CRVLCorvel Corp20200527A125.8121.993.666.2718.3315.72
CRVSCorvus Pharmaceuticals, Inc.20200527A122.3625.6916.1715.959.519.73
CRWDCrowdStrike Holdings, Inc. Clas20200527A14.5012.8010.6211.902.180.90
CRWSCrown Crafts Inc20200527A60.9818.8717.8417.841.031.03
CRYCryoLife, Inc.20200527A44.047.580.341.527.236.06
CSAVictoryShares US Small Cap Vola20200527ETF20.3810.608.818.231.792.37
CSBVictoryShares US Small Cap High20200527ETF15.837.996.635.901.352.09
CSBRChampions Oncology, Inc.20200527A183.3625.4816.0617.969.427.52
CSCOCisco Systems Inc20200527A2.221.941.610.670.341.28
CSDInvesco S&P Spin-Off ETF20200527ETF50.969.819.929.58-0.110.22
CSFVictoryShares US Discovery Enha20200527ETF20.093.741.302.052.441.69
CSFLCenterState Bank Corporation Co20200527A22.305.614.324.671.290.94
CSGPCoStar Group Inc20200527A28.286.062.452.693.553.30
CSGSCSG Systems International20200527A25.374.152.112.052.042.10
CSIICardiovascular Systems, Inc.20200527A36.4616.882.753.2614.1313.62
CSIQCanadian Solar, Inc.20200527A16.964.080.230.783.863.31
CSLCarlisle Companies, Inc.20200527A16.633.180.720.962.462.22
CSLTCASTLIGHT HEALTH, INC.20200527A45.1216.5411.1410.785.405.76
CSMProShares Large Cap Core Plus20200527ETF16.016.355.085.721.270.62
CSMLIQ Chaikin U.S. Small Cap ETF20200527ETF40.2817.693.815.3913.8812.30
CSODCornerstone OnDemand, Inc.20200527A18.663.501.442.042.061.46
CSPICSP Inc.20200527A444.5794.6094.6094.600.000.00
CSPRCasper Sleep Inc.20200527A94.2232.3725.2025.677.176.71
CSQCalamos Strategic Total Return20200527A17.076.014.644.551.371.46
CSSEChicken Soup for the Soul Enter20200527A417.83118.6091.3694.5727.2424.04
CSTECaesarstone Ltd.20200527A84.7522.4613.4213.159.049.30
CSTLCastle Biosciences, Inc. Common20200527A121.7221.0813.7418.177.342.90
CSTMConstellium SE Class A Ordinary20200527A17.555.050.150.594.904.46
CSUCapital Senior Living20200527A148.9867.4327.9646.4339.4721.00
CSVCarriage Services, Inc.20200527A43.859.310.460.958.858.36
CSWCCapital Southwest Corp20200527A85.8421.4318.7117.682.723.75
CSWICSW Industrials, Inc20200527A52.9610.493.432.607.067.89
CSXCSX Corporation20200527A2.990.87-0.02-1.200.892.07
CTASCintas Corp20200527A12.025.671.992.223.683.46
CTBCooper Tire & Rubber Co.20200527A20.705.322.062.023.263.30
CTBICommunity Trust Bancorp Inc20200527A81.2214.686.006.388.688.30
CTEKCynergisTek, Inc.20200527A266.2591.7595.7294.59-3.97-2.84
CTGComputer Task Group, Inc.20200527A208.3757.63-26.25-19.2983.8876.92
CTHRCharles & Colvard Ltd20200527A144.9766.5342.7745.0423.7621.50
CTIBYunhong CTI Ltd. Common Stock20200527A608.00127.88118.04118.049.859.85
CTICCTI BioPharma Corp. (DE) Common20200527A130.1249.8738.5837.8411.2812.03
CTLCenturyLink, Inc.20200527A9.763.481.051.182.432.30
CTLTCATALENT, INC.20200527A8.481.870.760.901.110.97
CTMXCytomX Therapeutics, Inc.20200527A38.498.873.934.264.944.62
CTOConsolidated-Tomoka Land Co.20200527A110.3025.6123.9624.641.650.96
CTRAContura Energy, Inc. Common Sto20200527A119.6921.2012.5313.088.678.12
CTRCCentric Brands Inc. Common Stoc20200527A158.3986.6549.2758.8537.3327.78
CTRECARTRUST REIT, INC.20200527A19.093.760.780.472.993.30
CTRMCastor Maritime Inc. Common Sto20200527A99.8349.0236.9239.8512.109.16
CTRNCiti Trends, Inc.20200527A56.1211.27-1.55-1.5212.8212.79
CTSCTS Corporation20200527A32.625.301.352.023.943.27
CTSHCognizant Technology Solutions20200527A4.251.970.770.651.201.32
CTSOCytosorbents Corp.20200527A27.769.61-0.501.3610.118.28
CTTCATCHMARK TIMBER TRUST, INC.20200527A35.9810.015.054.644.965.37
CTVACorteva, Inc. Common Stock20200527A5.752.210.330.221.891.99
CTXRCitius Pharmaceuticals Inc. Com20200527A87.4232.8924.0425.948.856.95
CTXSCitrix Systems Inc20200527A7.522.170.631.271.540.91
CUBCubic Corporation20200527A22.896.302.323.053.973.24
CUBAHerzfeld Caribbean Basin Fund20200527A221.6593.079.879.8783.2183.21
CUBECubeSmart20200527A5.812.010.421.231.590.77
CUBICUSTOMERS BANCORP INC20200527A44.8118.8911.5013.527.395.36
CUECue Biopharma, Inc.20200527A58.1814.593.235.4111.359.18
CULPCulp, Inc.20200527A170.9741.1435.8236.935.324.21
CUREDirexion Daily Healthcare Bull20200527ETF9.823.24-0.160.143.413.10
CUROCURO Group Holdings Corp.20200527A52.3513.992.214.9411.789.05
CUTInvesco MSCI Global Timber ETF20200527ETF25.847.325.185.812.141.51
CUTRCutera, Inc.20200527A49.3111.903.825.498.076.40
CUZCousins Properties Inc.20200527A6.932.321.130.951.191.38
CVACovanta Holding Corporation20200527A12.645.91-0.110.596.025.32
CVBFCVB Financial Corp20200527A15.038.973.283.645.695.33
CVCYCentral Valley Community Bancor20200527A109.6118.3711.3311.277.047.09
CVECenovus Energy Inc.20200527A22.817.822.582.695.245.13
CVEOCIVEO CORPORATION20200527A84.7346.0426.6617.2919.3828.75
CVETCovetrus, Inc. Common Stock20200527A15.943.240.471.342.771.90
CVGICommercial Vehicle Group, Inc.20200527A99.5625.925.437.8720.4918.04
CVGWCalavo Growers Inc20200527A31.995.661.492.524.173.14
CVICVR ENERGY, INC.20200527A25.444.840.731.014.113.83
CVIACovia Holdings Corporation Comm20200527A189.4955.6442.9843.1612.6712.48
CVLTCommault Systems, Inc.20200527A21.055.972.152.513.823.46
CVLYCodorus Valley Bancorp Inc20200527A244.5545.3327.6530.3117.6715.02
CVMCel-Sci Corporation20200527A44.3214.637.177.847.476.79
CVNACarvana Co.20200527A20.014.631.061.693.572.94
CVRChicago Rivet & Machine Co.20200527A781.17186.3375.5975.59110.73110.73
CVSCVS HEALTH CORPORATION20200527A2.390.870.910.21-0.040.66
CVTICovenant Transportation Group,20200527A44.189.854.014.465.855.39
CVUCPI Aerostructures, Inc.20200527A182.3031.3020.1720.8311.1310.47
CVVCVD Equipment Corp.20200527A334.2473.2772.8372.830.440.44
CVXChevron Corporation20200527A2.830.91-0.42-0.181.331.09
CVYInvesco Zacks Multi-Asset Incom20200527ETF38.868.907.748.301.160.60
CWCurtiss-Wright Corp.20200527A25.155.212.162.353.052.86
CWBSPDR Bloomberg Barclays Convert20200527ETF6.023.182.442.570.740.61
CWBCCommunity West BanCshares20200527A570.5173.6069.9068.903.704.70
CWBRCohBar, Inc. Common Stock20200527A226.2367.7362.7248.805.0018.92
CWCOConsolidated Water Co Inc20200527A64.0121.0412.0912.738.948.31
CWEBDirexion Daily CSI China Intern20200527ETF32.406.073.212.902.863.17
CWENClearway Energy, Inc. Class C C20200527A10.852.761.530.951.231.81
CWENAClearway Energy, Inc. Class A20200527A25.527.764.354.143.413.61
CWHCamping World Holdings, Inc.20200527A22.647.502.772.374.735.13
CWISPDR MSCI ACWI ex-US ETF20200527ETF13.612.732.772.65-0.020.09
CWKCushman & Wakefield plc Ordinar20200527A26.794.462.192.672.281.80
CWSAdvisorShares Focused Equity ET20200527ETF105.8020.7315.8314.744.905.99
CWSTCasella Waste Systems Inc20200527A22.4710.062.743.617.336.45
CWTCalifornia Water Service20200527A24.676.391.832.074.554.32
CXDCChina XD Plastics Company Limit20200527A175.7657.2448.1249.519.127.72
CXOCONCHO RESOURCES INC.20200527A11.472.570.911.131.671.44
CXPCOLUMBIA PROPERTY TRUST, INC.20200527A20.074.862.532.312.332.55
CXSEWisdomTree Trust WisdomTree Chi20200527ETF27.3013.7711.3711.952.401.82
CXWCoreCivic, Inc.20200527A18.024.382.122.602.261.78
CYANCyanotech Corp20200527A478.3878.1078.1078.100.000.00
CYBWisdomTree Chinese Yuan Strate20200527ETF66.956.686.686.680.000.00
CYBECyberoptics Corp20200527A62.9014.398.478.735.925.66
CYBRCyberArk Software Ltd.20200527A19.849.150.800.888.358.27
CYCCCyclacel Pharmaceuticals, Inc20200527A77.6223.9517.5918.416.365.54
CYCNCyclerion Therapeutics, Inc. Co20200527A115.3147.6341.4842.926.144.71
CYDChina Yuchai International Ltd.20200527A81.1030.8413.2714.4817.5716.36
CYHCommunity Health Systems, Inc.20200527A30.2810.445.094.365.356.07
CYRNCYREN Ltd.20200527A91.6127.1712.6612.4814.5014.69
CYRXCryoPort, Inc. Common Stock20200527A34.455.381.932.273.453.12
CYTKCytokinetics Inc.20200527A32.106.71-1.672.238.384.48
CZAInvesco Zacks Mid-Cap ETF20200527ETF74.8225.2115.3915.709.829.51
CZNCCitizens & Northern Corporation20200527A240.5547.7334.5937.0713.1410.66
CZRCaesars Entertainment Corporati20200527A8.753.450.770.992.682.46
CZWICitizens Community Bancorp, Inc20200527A178.1627.0027.4326.75-0.420.25
CZZCosan Limited20200527A17.846.514.093.232.423.28
DDominion Energy, Inc Common Sto20200527A3.661.020.190.140.830.88
DACDanaos Corporation20200527A84.6827.5922.6517.284.9510.32
DAIOData I/O Corp20200527A347.36103.4842.6741.6660.8061.82
DAKTDaktronics Inc20200527A49.1912.073.334.808.757.28
DALDelta Air Lines, Inc.20200527A3.891.651.000.550.651.10
DALIFirst Trust DorseyWright DALI 120200527ETF7.563.270.830.832.442.44
DALTAnfield Capital Diversified Alt20200527ETF41.6812.4515.9616.22-3.51-3.77
DANDana Incorporated20200527A11.925.142.332.452.822.70
DARDARLING INGREDIENTS INC.20200527A9.592.560.380.782.181.78
DAREDare Bioscience, Inc. Common St20200527A135.0245.7238.9139.076.816.65
DAUDExchange-Traded Notes linked to20200527ETN24.2418.5829.9130.08-11.33-11.49
DAUGFT Cboe Vest U.S. Equity Deep B20200527ETF59.0816.2715.2015.201.071.08
DAXGlobal X Funds Global X DAX Ger20200527ETF126.3334.7933.5333.431.261.36
DBDeutsche Bank Aktiengesellschaf20200527A11.674.541.101.693.442.85
DBAWXtrackers MSCI All World ex US20200527ETF23.945.424.944.980.480.44
DBDDiebold Nixdorf Incorporated20200527A23.539.130.391.728.747.42
DBEFXtrackers MSCI EAFE Hedged Equi20200527ETF3.401.41-0.200.141.621.27
DBEHiM DBi Hedge Strategy ETF20200527ETF41.81
DBEMXtrackers MSCI Emerging Markets20200527ETF107.7713.1513.1513.150.000.00
DBEUXtrackers MSCI Europe Hedged Eq20200527ETF20.056.735.295.611.441.11
DBEZXtrackers MSCI Eurozone Hedged20200527ETF30.1110.4710.4710.470.000.00
DBGRXtrackers MSCI Germany Hedged E20200527ETF78.77515.79515.79515.790.000.00
DBIDesigner Brands Inc.20200527A19.469.972.814.417.175.57
DBJPXtrackers MSCI Japan Hedged Equ20200527ETF39.815.343.423.551.921.79
DBLVAdvisorShares DoubleLine Value20200527ETF45.7011.7811.7911.78-0.010.00
DBMFiM DBi Managed Futures Strategy20200527ETF151.344.684.684.680.000.00
DBVTDBV Technologies S.A.20200527A54.2215.334.788.4410.556.89
DBXDropbox, Inc. Class A20200527A6.183.231.141.012.102.22
DCARDropCar, Inc. Common Stock20200527A104.9557.6332.1634.3825.4723.25
DCHFExchange-Traded Notes linked to20200527ETN41.4311.9112.2311.91-0.320.00
DCIDonaldson Company, Inc.20200527A14.843.40-1.150.374.553.03
DCODucommun Incorporated20200527A77.0915.236.167.019.078.22
DCOMDime Community Bancshares20200527A38.438.700.640.108.068.60
DCPDCP Midstream, LP20200527A38.2911.715.394.956.336.77
DCPHDeciphera Pharmaceuticals, Inc.20200527A33.159.621.513.178.116.45
DDDuPont de Nemours, Inc. Common20200527A3.371.29-0.35-0.221.641.50
DDD3D Systems Corp20200527A13.804.071.051.373.022.71
DDGProshares Short Oil & Gas20200527ETF146.4629.8523.2723.276.586.58
DDIVFirst Trust Exchange-Traded Fun20200527ETF14.032.732.632.740.10-0.02
DDLSWisdomTree Dynamic Currency Hed20200527ETF104.8851.8717.7751.8734.090.00
DDMProShares Ultra Dow3020200527ETF2.641.020.340.020.681.00
DDOGDatadog, Inc. Class A Common St20200527A17.335.491.191.424.304.07
DDSDillards Inc.20200527A43.8512.496.755.925.746.57
DDWMWisdomTree Dynamic Currency Hed20200527ETF48.3512.3112.0812.280.230.03
DEDeere & Company20200527A7.703.791.401.642.392.15
DEAEasterly Government Properties,20200527A11.493.451.752.381.701.07
DECKDeckers Outdoor Corp20200527A17.543.010.851.072.151.94
DEEFXtrackers FTSE Developed ex US20200527ETF27.367.967.127.320.840.63
DEFInvesco Defensive Equity ETF20200527ETF45.6910.248.548.221.712.03
DEFAiShares Adaptive Currency Hedge20200527ETF27.589.639.639.630.000.00
DEIDouglas Emmett, Inc.20200527A7.992.230.951.211.281.02
DELLDell Technologies Inc.20200527A10.452.120.761.081.361.05
DEMWisdomTree Emerging Markets Hig20200527ETF10.912.621.891.730.740.89
DENNDENNY'S CORP20200527A17.046.950.473.866.493.09
DESWisdomTree U.S. SmallCap Divide20200527ETF8.874.201.241.432.962.77
DESPDespegar.com, Corp.20200527A44.258.96-1.43-0.1010.399.05
DEURExchange-Traded Notes linked to20200527ETN10.7526.6620.7617.425.909.24
DEUSXtrackers Russell 1000 Comprehe20200527ETF31.5010.437.679.622.760.81
DEWWisdomTree Global High Dividend20200527ETF18.904.986.585.10-1.60-0.12
DFEWisdomTree Europe SmallCap Divi20200527ETF17.344.212.722.411.491.81
DFEBFT Cboe Vest U.S. Equity Deep B20200527ETF63.0313.3113.1312.890.180.42
DFENDirexion Daily Aerospace & Defe20200527ETF15.244.844.454.190.390.65
DFFNDIFFUSION PHARMACEUTICALS INC20200527A87.8931.2320.5321.2210.6910.00
DFINDonnelley Financial Solutions,20200527A41.2511.677.307.854.363.82
DFJWisdomTree Japan SmallCap Divid20200527ETF20.852.381.312.381.070.00
DFNDReality Shares DIVCON Dividend20200527ETF46.105.86-2.433.688.292.18
DFNLDavis Select Financial ETF20200527ETF42.6813.9813.9814.100.00-0.12
DFNSLGL Systems Acquisition Corp.20200527A196.79
DFSDiscover Financial Services20200527A5.574.303.153.301.161.00
DGDollar General Corp.20200527A4.972.241.371.550.870.69
DGAZVelocityShares 3x Inverse Natur20200527ETN28.646.573.503.463.063.10
DGBPExchange-Traded Notes linked to20200527ETN27.845.625.875.77-0.25-0.15
DGICADonegal Group Inc20200527A61.3931.8912.3112.8719.5819.03
DGIIDigi International Inc20200527A44.8410.940.521.5810.429.37
DGLDVelocitySharesTM 3x Inverse Gol20200527ETF24.975.502.314.393.191.11
DGLYDigital Ally, Inc. Common Stock20200527A106.6659.1051.6052.337.516.78
DGPDB Gold Double Long ETN due Feb20200527ETN49.7116.3214.4914.571.821.74
DGREWisdomTree Trust WisdomTree Eme20200527ETF55.588.028.028.020.000.00
DGROiShares Core Dividend Growth ET20200527ETF2.751.610.260.621.350.99
DGRSWisdomTree Trust WisdomTree U.S20200527ETF51.848.347.847.850.500.49
DGRWWisdomTree Trust WisdomTree U.S20200527ETF3.491.311.061.080.260.23
DGSWisdomTree Emerging Markets Sma20200527ETF11.852.702.172.030.530.67
DGTSPDR Global Dow ETF (based on T20200527ETF43.0510.82-2.892.2713.718.55
DGXQuest Diagnostics Inc.20200527A7.791.811.740.840.070.98
DGZDB Gold Short ETN due February20200527ETN175.5266.2466.2466.240.000.00
DHID.R. Horton Inc.20200527A4.102.851.131.831.721.03
DHILDiamond Hill Investment Group20200527A172.7040.0727.5432.5712.257.49
DHRDanaher Corporation20200527A3.892.63-0.75-0.263.382.89
DHSWisdomTree U.S. High Dividend F20200527ETF4.852.973.712.93-0.740.04
DHTDHT HOLDINGS, INC.20200527A16.416.181.862.504.323.67
DHXDHI Group, Inc.20200527A63.3814.5912.7710.191.824.40
DIASPDR Dow Jones Industrial Avera20200527ETF1.080.500.080.090.420.41
DIALColumbia Diversified Fixed Inco20200527ETF38.9310.099.919.990.180.10
DIGProShares Ultra Oil & Gas20200527ETF11.833.721.271.072.462.65
DIMWisdomTree International MidCap20200527ETF14.813.953.693.690.260.25
DINDine Brands Global, Inc.20200527A35.907.922.603.425.324.50
DINTDavis Select International ETF20200527ETF34.733.233.063.190.160.04
DISThe Walt Disney Company20200527A1.920.860.650.560.210.30
DISCADiscovery, Inc. Series A Common20200527A4.802.410.230.722.181.69
DISCBDiscovery, Inc. Series B Common20200527A557.6090.5565.4765.4725.0825.08
DISCKDiscovery, Inc. Series C Common20200527A5.622.590.27-0.392.322.97
DISHDISH Network Corp.20200527A6.264.361.411.952.962.41
DITAMCON Distributing Co.20200527A667.68296.16295.19293.010.973.14
DIVGlobal X SuperDividend U.S. ETF20200527ETF32.6110.075.045.645.034.43
DIVAAGFiQ Hedged Dividend Income Fu20200527ETF61.6316.7619.1018.01-2.34-1.25
DIVBiShares U.S. Dividend and Buyba20200527ETF11.103.483.723.63-0.24-0.15
DIVCC-Tracks Exchange Traded Notes20200527ETN168.29
DIVOAmplify CWP Enhanced Dividend I20200527ETF47.879.9810.829.91-0.850.07
DIVYReality Shares DIVS ETF20200527ETF237.4562.3561.3461.341.021.02
DJCBETRACS Bloomberg Commodity Inde20200527ETN235.67128.96128.96128.960.000.00
DJCIETRACS Linked to the Bloomberg20200527ETN36.2415.7313.0113.462.732.27
DJCODaily Journal Corp20200527A
DJDInvesco Dow Jones Industrial Av20200527ETF21.5148.7129.9632.0418.7516.67
DJPiPath Bloomberg Commodity Index20200527ETN20.294.793.493.531.301.27
DJPYExchange-Traded Notes linked to20200527ETN11.740.0033.0933.09-33.09-33.09
DKDelek US Holdings, Inc.20200527A22.173.550.740.822.812.73
DKLDELEK LOGISTICS PARTNERS, LP20200527A67.2615.705.166.8410.548.86
DKSDick's Sporting Goods, Inc.20200527A11.123.883.184.580.70-0.70
DLADelta Apparel Inc.20200527A152.4038.3921.1621.7517.2216.63
DLBDolby Laboratories, Inc.Class A20200527A11.962.990.470.602.512.38
DLHCDLH Holdings Corp.20200527A289.52128.90105.10111.0323.8017.87
DLNWisdomTree U.S. LargeCap Divide20200527ETF3.582.191.291.690.910.51
DLNGDYNAGAS LNG PARNERS LP20200527A63.3725.175.858.5619.3216.61
DLPHDelphi Technologies PLC Ordinar20200527A8.805.032.793.212.251.84
DLPNDolphin Entertainment, Inc.20200527A175.9065.3957.7757.837.627.56
DLRDigital Realty Trust, Inc.20200527A6.372.951.171.291.781.66
DLSWisdomTree International SmallC20200527ETF13.443.002.042.490.960.51
DLTHDuluth Holdings Inc. Class B Co20200527A58.5216.4312.4310.234.006.20
DLTRDollar Tree Inc.20200527A5.192.551.121.121.431.43
DLXDeluxe Corporation20200527A21.625.103.203.671.891.43
DMACDiaMedica Therapeutics Inc. Com20200527A394.23118.5793.1993.8025.3724.76
DMDVAAM S& P Developed Markets High20200527ETF189.57109.70109.70109.700.000.00
DMLPDorchester Minerals LP20200527A96.9026.3618.7218.677.647.69
DMPIDelMar Pharmaceuticals, Inc. Co20200527A154.7152.7420.9938.5831.7514.15
DMRCDigimarc Corporation20200527A81.4018.59-3.09-0.2121.6818.79
DMREDeltaShares S&P EM 100 & Manage20200527ETF34.19
DMRIDeltaShares S&P International M20200527ETF156.47131.60131.60131.600.000.00
DMRLDeltaShares S&P 500 Managed Ris20200527ETF56.297.357.167.340.190.01
DMRMDeltaShares S&P 400 Managed Ris20200527ETF147.8526.10-2.82-2.8228.9228.92
DMRSDeltaShares S&P 600 Managed Ris20200527ETF48.997.377.297.370.080.00
DMTKDermTech, Inc. Common Stock20200527A178.4350.5029.5434.1620.9616.34
DNJRGolden Bull Limited Ordinary Sh20200527A235.6188.6471.0178.3817.6210.26
DNKNDunkin' Brands Group, Inc.20200527A11.262.580.360.092.222.48
DNLWisdomTree Global ex-US Quality20200527ETF23.5411.1812.0011.28-0.82-0.09
DNLIDenali Therapeutics Inc. Common20200527A28.924.880.941.583.943.29
DNNDenison Mines Corp20200527A91.6134.8721.9723.4312.9011.44
DNOVFT Cboe Vest U.S. Equity Deep B20200527ETF63.3914.4411.7512.492.691.96
DNOWNOW INC.20200527A15.015.550.710.994.844.56
DNRDenbury Resources, Inc.20200527A20.3914.2310.5811.153.653.08
DOCPHYSICIANS REALTY TRUST20200527A5.942.59-0.330.482.922.11
DOCUDocuSign, Inc. Common Stock20200527A13.724.11-0.041.064.153.05
DOGProShares Short Dow3020200527ETF2.031.090.380.330.710.76
DOGZDogness (International) Corpora20200527A423.75145.63128.32128.3217.3117.31
DOLWisdomTree International LargeC20200527ETF24.267.977.607.500.370.47
DOMODomo, Inc. Class B Common Stock20200527A41.9713.444.315.399.138.05
DONWisdomTree U.S. MidCap Dividend20200527ETF4.966.011.131.604.884.42
DOOWisdomTree international Divide20200527ETF20.436.123.806.172.32-0.06
DOOOBRP Inc. Common Subordinate Vot20200527A22.106.553.213.243.343.31
DOORMASONITE INTERNATIONAL CORP20200527A44.048.422.553.205.865.21
DORMDorman Products, Inc. New20200527A26.424.291.471.922.922.47
DOVDover Corporation20200527A9.492.130.990.981.151.15
DOWDow Inc.20200527A4.811.41-0.46-0.161.871.57
DOXAmdocs Limited20200527A12.193.890.790.873.103.02
DPHCDiamondPeak Holdings Corp. Clas20200527A132.5521.6321.6321.630.000.00
DPSTDirexion Daily Regional Banks B20200527ETF32.7410.047.118.652.931.39
DPWDPW Holdings, Inc.20200527A137.3040.9622.7622.6518.2018.32
DPZDomino's Pizza Inc.20200527A8.902.671.531.541.141.13
DRADDigirad Corporation20200527A98.3941.118.4916.0632.6125.05
DREDuke Realty Corp.20200527A4.191.440.420.571.030.87
DRHDiamondRock Hospitality Company20200527A16.754.801.521.793.283.00
DRIDarden Restaurants, Inc.20200527A7.292.881.401.271.481.61
DRIODarioHealth Corp. Common Stock20200527A191.4069.4236.5436.9932.8832.43
DRIPDirexion Daily S&P Oil & Gas Ex20200527ETF17.396.753.473.943.292.81
DRIVGlobal X Autonomous & Electric20200527ETF55.4324.7424.8124.75-0.060.00
DRNDirexion Daily Real Estate Bull20200527ETF23.947.955.254.812.703.15
DRNADicerna Pharmaceuticals, Inc.20200527A25.926.250.321.345.934.91
DRQDril-Quip, Inc.20200527A37.158.425.295.083.133.34
DRRXDurect Corp20200527A50.2420.587.759.9912.8310.59
DRSKAptus Defined Risk ETF20200527ETF26.7411.3212.2110.89-0.890.43
DRTTDIRTT Environmental Solutions L20200527A189.9037.2327.9828.349.258.89
DRVDirexion Daily Real Estate Bear20200527ETF25.179.166.492.812.676.35
DRWWisdomTree Global ex-US Real Es20200527ETF25.988.839.168.68-0.320.15
DSDrive Shack Inc.20200527A59.2123.678.175.2515.4918.41
DSEDuff & Phelps Select MLP and Mi20200527A82.9455.3736.3936.0418.9819.33
DSGXDescartes Systems Group Inc20200527A17.264.481.301.443.183.04
DSIiShares MSCI KLD 400 Social ETF20200527ETF5.421.721.341.920.38-0.20
DSKEDaseke, Inc. Common Stock20200527A76.4324.737.9810.8016.7513.93
DSLVVelocitySharesTM 3x Inverse Sil20200527ETF30.328.906.447.272.461.64
DSPGDSP Group Inc20200527A24.136.182.892.823.293.35
DSSDocument Security Systems, Inc.20200527A120.2534.4425.8226.438.628.00
DSSIDiamond S Shipping Inc. Common20200527A39.619.183.544.215.644.98
DSTLDistillate U.S. Fundamental Sta20200527ETF41.829.345.187.204.162.14
DSWLDeswell Industries Inc20200527A286.92209.74-11.98-11.53221.72221.27
DSXDiana Shipping, Inc.20200527A85.4331.8319.2419.7212.5912.12
DTDynatrace, Inc.20200527A14.644.681.722.532.962.15
DTDWisdomTree U.S. Total Dividend20200527ETF4.754.973.663.651.311.32
DTEDTE Energy Company20200527A6.402.210.760.811.451.40
DTEADAVIDsTEA Inc. Common Stock20200527A198.4274.2454.5966.1219.648.12
DTECALPS Disruptive Technologies ET20200527ETF31.9514.4113.3513.561.060.85
DTHWisdomTree International High D20200527ETF17.285.605.645.63-0.04-0.03
DTILPrecision BioSciences, Inc. Com20200527A68.1115.326.745.978.589.35
DTNWisdomTree U.S. Dividend ex-Fin20200527ETF4.721.47-0.060.001.531.47
DTSSDatasea Inc. Common Stock20200527A571.71163.87155.49155.498.388.38
DTULiPath US Treasury 2-year Bull E20200527ETF348.40
DTUSiPath US Treasury 2-year Bear E20200527ETF842.39
DTYLiPath US Treasury 10-year Bull20200527ETF63.6511.3611.3611.360.000.00
DUGProShares UltraShort Oil & Gas20200527ETF13.054.702.033.492.661.20
DUKDuke Energy Corporation20200527A3.190.98-0.13-0.041.121.02
DUOTDuos Technologies Group, Inc. C20200527A402.7190.3876.7176.7113.6713.67
DURAVanEck Vectors Morningstar Dura20200527ETF7.199.238.869.150.370.09
DUSADavis Select U.S. Equity ETF20200527ETF38.008.101.512.066.586.04
DUSLDirexion Daily Industrials Bull20200527ETF26.469.109.268.77-0.160.33
DUSTDirexion Daily Gold Miners Inde20200527ETF4.861.630.410.101.211.52
DVADaVita Inc.20200527A8.504.402.883.071.521.33
DVAXDynavax Technologies Corporatio20200527A21.979.05-1.050.1010.108.95
DVDDover Motorsports20200527A100.3838.1735.9435.942.232.23
DVLUFirst Trust Dorsey Wright Momen20200527ETF17.739.908.618.611.291.29
DVNDevon Energy Corporation20200527A8.323.700.911.372.792.33
DVOLFirst Trust Dorsey Wright Momen20200527ETF15.273.753.663.600.090.16
DVPDeep Value ETF20200527ETF38.217.918.167.39-0.250.52
DVYiShares Select Dividend ETF20200527ETF2.740.92-0.19-0.061.120.99
DVYAiShares Asia/Pacific Dividend E20200527ETF57.4614.5810.4111.014.173.57
DVYEiShares Emerging Markets Divide20200527ETF16.044.213.563.610.650.59
DWASInvesco DWA SmallCap Momentum E20200527ETF27.307.257.117.230.140.02
DWATArrow Investments Trust Arrow D20200527ETF101.2961.68-49.75-23.22111.4384.91
DWAWAdvisorShares Dorsey Wright FSM20200527ETF35.609.388.568.660.820.71
DWCRArrow DWA Country Rotation ETF20200527ETF452.90
DWEQAdvisorShares Dorsey Wright Alp20200527ETF38.678.668.668.660.000.00
DWFISPDR Dorsey Wright Fixed Income20200527ETF8.264.013.723.720.280.28
DWLDDavis Select Worldwide ETF20200527ETF27.809.198.848.860.350.33
DWMWisdomTree International Equity20200527ETF25.244.694.654.760.03-0.07
DWMCAdvisorShares Dorsey Wright Mic20200527ETF134.2055.8555.8555.850.000.00
DWMFWisdomTree International Multif20200527ETF40.516.696.736.72-0.04-0.03
DWPPFirst Trust Dorsey Wright Peopl20200527ETF57.7812.7012.6912.690.000.01
DWSHAdvisorShares Dorsey Wright Sho20200527ETF42.0612.1010.519.971.592.13
DWSNDawson Geophysical Company New20200527A360.3175.6456.1857.3419.4518.30
DWUSAdvisorShares Dorsey Wright FSM20200527ETF29.575.39-2.72-3.108.108.48
DWXSPDR S&P International Dividend20200527ETF18.293.453.233.360.220.09
DXDynex Capital, Inc.20200527A26.126.171.130.155.056.03
DXCDXC Technology Company20200527A8.943.144.081.79-0.931.35
DXCMDexCom, Inc.20200527A16.645.500.452.275.043.21
DXDProShares UltraShort Dow 3020200527ETF4.931.930.350.481.581.45
DXGEWisdomTree Germany Hedged Equit20200527ETF78.2242.9843.2543.25-0.27-0.27
DXJWisdomTree Japan Hedged Equity20200527ETF2.190.960.300.440.660.52
DXJSWisdomTree Japan Hedged SmallCa20200527ETF42.2619.0819.2619.05-0.180.03
DXLGDestination XL Group, Inc.20200527A148.1259.2736.9647.1522.3112.12
DXPEDXP Enterprises Inc20200527A71.1326.895.9711.5320.9215.36
DXYNDixie Group Inc20200527A254.98229.86208.24165.0721.6264.79
DYDycom Industries, Inc.20200527A28.477.164.384.332.782.83
DYAIDyadic International, Inc.20200527A115.9824.7318.2418.876.495.86
DYLSWisdomTree Dynamic Long/Short U20200527ETF101.3421.1619.9520.611.210.55
DYNFBlackRock U.S. Equity Factor Ro20200527ETF17.856.404.354.332.052.07
DYNTDynatronics Corp20200527A135.6151.8748.4847.443.674.71
DZKDirexion Daily Developed Market20200527ETF27.085.747.355.26-1.610.47
DZSIDASAN Zhone Solutions, Inc20200527A217.5249.2339.0940.7410.148.48
DZZDB Gold Double Short ETN due Fe20200527ETN253.17119.0280.8680.8638.1638.16
EAElectronic Arts Inc20200527A4.964.18-5.060.179.244.01
EAFGrafTech International Ltd.20200527A18.606.030.681.515.344.52
EAGGiShares ESG US Aggregate Bond E20200527ETF12.822.542.542.540.000.00
EARNELLINGTON RESIDENTIAL MORTGAGE20200527A51.4715.335.064.3310.2711.01
EARSAuris Medical Holding Ltd. Comm20200527A224.6180.2151.8152.9628.4027.25
EASGXtrackers MSCI EAFE ESG Leaders20200527ETF20.4312.6814.3816.08-1.70-3.40
EASIAmplify EASI Tactical Growth ET20200527ETF134.4835.4943.7443.74-8.25-8.25
EASTEASTSIDE DISTILLING , INC.20200527A359.6890.7845.9839.7244.8051.06
EATBrinker International, Inc.20200527A14.924.880.501.274.383.60
EBEventbrite, Inc. Class A Common20200527A32.259.051.591.697.477.37
EBAYeBay Inc20200527A2.351.431.450.93-0.020.51
EBFEnnis, Inc.20200527A28.715.743.293.252.452.48
EBIXEbix Inc20200527A33.929.653.064.216.595.44
EBIZGlobal X E-commerce ETF20200527ETF28.5414.1112.3014.101.810.01
EBMTEagle Bancorp Montana, Inc20200527A187.2032.2826.9230.225.362.06
EBNDSPDR Bloomberg Barclays Emergin20200527ETF8.382.291.871.860.420.43
EBSEmergent Biosolutions, Inc.20200527A26.577.320.921.926.405.40
EBSBMeridian Bancorp, Inc.20200527A43.0311.71-3.08-3.2014.8014.92
EBTCEnterprise Bancorp Inc.20200527A152.3040.5918.8520.9821.7419.61
ECHiShares MSCI Chile ETF20200527ETF36.306.813.913.892.902.93
ECHOEcho Global Logistics, Inc.20200527A48.904.050.631.553.422.50
ECLEcolab, Inc.20200527A4.474.873.914.250.960.62
ECLNFirst Trust EIP Carbon Impact E20200527ETF22.498.938.938.930.000.00
ECNSiShares MSCI China Small-Cap ET20200527ETF77.3812.5211.8011.880.720.64
ECOLUS Ecology, Inc.20200527A26.744.640.971.023.673.62
ECOMCHANNELADVISOR CORPORATION20200527A28.536.294.062.542.233.75
ECONColumbia Emerging Markets Consu20200527ETF18.774.524.214.020.310.51
ECORelectroCore, Inc. Common Stock20200527A119.0346.0026.1724.9119.8421.09
ECOWPacer Emerging Markets Cash Cow20200527ETF54.7020.4219.8720.420.540.00
ECOZTrueMark ESG Active Opportuniti20200527ETF104.5215.26-2.14-2.1417.4017.40
ECPGEncore Capital Group, Inc.20200527A38.8422.6315.4916.177.146.47
ECTECA Marcellus Trust 1 Interest20200527A355.57208.13180.72181.2727.4226.87
EDConsolidated Edison, Inc.20200527A6.272.751.100.991.651.75
EDCDirexion Daily Emerging Markets20200527ETF5.181.22-1.04-1.022.262.25
EDENiShares MSCI Denmark ETF20200527ETF30.439.317.018.132.301.18
EDITEditas Medicine, Inc. Common St20200527A25.087.121.392.105.735.02
EDIVSPDR S&P Emerging Markets Divid20200527ETF20.745.104.524.300.580.79
EDNTEdison Nation, Inc. Common Stoc20200527A147.2841.3625.7029.0015.6512.36
EDOGALPS Emerging Sector Dividend D20200527ETF45.9111.4411.0010.670.450.77
EDOWFirst Trust Dow 30 Equal Weight20200527ETF50.4011.1011.1411.09-0.050.00
EDRYEuroDry Ltd. Common Shares20200527A457.6257.0663.8363.83-6.77-6.77
EDSAEdesa Biotech, Inc. Common Shar20200527A68.5427.0115.9223.2111.083.79
EDUCEducational Development Corp20200527A142.5554.7929.6331.1625.1623.64
EDVVanguard World Funds Extended D20200527ETF11.423.593.123.400.470.19
EDZDirexion Daily Emerging Markets20200527ETF4.831.69-1.15-0.342.842.03
EEEl Paso Electric Company20200527A1.831.550.37-0.501.192.05
EEFTEuronet Worldwide Inc20200527A19.144.451.712.272.752.18
EEHELEMENTS Linked to the SPECTRUM20200527ETN701.78505.71665.31665.31-159.60-159.60
EELVInvesco S&P Emerging Markets Lo20200527ETF42.2510.5810.2810.580.300.00
EEMiShares MSCI Emerging Markets E20200527ETF2.691.11-0.090.141.200.98
EEMAiShares MSCI Emerging Markets A20200527ETF31.499.142.605.486.543.66
EEMDAAM S&P Emerging Markets High D20200527ETF82.8833.0250.0333.02-17.010.00
EEMOInvesco S&P Emerging Markets Mo20200527ETF53.595.91-18.93-19.2224.8425.13
EEMSiShares MSCI Emerging Markets S20200527ETF46.1216.1714.6416.181.53-0.01
EEMViShares Edge MSCI Min Vol Emerg20200527ETF4.701.081.020.960.060.13
EEMXSPDR MSCI Emerging Markets Foss20200527ETF23.525.548.839.23-3.29-3.70
EESWisdomTree U.S. SmallCap Fund20200527ETF22.617.918.068.11-0.15-0.20
EETProShares Ultra MSCI Emerging M20200527ETF39.1031.1729.7129.761.461.41
EEVProShares Trust UltraShort MSCI20200527ETF7.703.452.021.411.432.04
EEXEmerald Holding, Inc.20200527A79.1731.465.808.5025.6622.96
EFAiShares MSCI EAFE ETF20200527ETF1.691.240.310.470.930.77
EFADProShares MSCI EAFE Dividend Gr20200527ETF27.575.021.591.413.433.62
EFASGlobal X MSCI SuperDividend EAF20200527ETF60.759.539.539.530.000.00
EFAViShares Edge MSCI Min Vol EAFE20200527ETF2.570.960.660.660.300.29
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200527ETF41.126.877.366.55-0.490.32
EFCEllington Financial Inc. Common20200527A27.937.812.323.135.494.69
EFGiShares MSCI EAFE Growth ETF20200527ETF8.324.855.304.67-0.450.19
EFNLiShares MSCI Finland ETF20200527ETF49.2122.6022.4822.480.120.12
EFOProShares Ultra MSCI EAFE20200527ETF122.326.0713.51-52.18-7.4458.25
EFOIEnergy Focus, Inc.20200527A182.7493.0155.3757.0637.6535.96
EFSCEnterprise Financial Services C20200527A52.4212.355.235.277.127.08
EFUProShares Trust UltraShort MSCI20200527ETF72.0616.472.4315.1614.051.31
EFViShares MSCI EAFE Value ETF20200527ETF3.044.785.225.21-0.44-0.42
EFXEquifax, Incorporated20200527A10.011.921.161.210.750.70
EFZProShares Trust Short MSCI EAFE20200527ETF8.132.581.642.230.940.34
EGANeGain Corporation20200527A52.6010.530.11-0.3310.4210.86
EGBNEagle Bancorp Inc20200527A48.277.39-6.40-5.9613.8013.35
EGHT8x8, Inc. Common Stock20200527A12.193.700.661.363.052.35
EGLEEagle Bulk Shipping Inc.20200527A87.4624.307.9810.1416.3214.16
EGOEldorado Gold Corporation20200527A12.085.61-1.32-1.246.946.86
EGOVNIC Inc20200527A14.754.910.420.184.494.73
EGPEastGroup Properties Inc.20200527A18.204.531.552.122.982.41
EGPTVanEck Vectors Egypt Index ETF20200527ETF325.96221.06221.06221.060.000.00
EGRXEagle Pharmaceuticals, Inc.20200527A38.247.212.562.194.655.03
EGYVaalco Energy, Inc.20200527A107.7232.3122.4122.269.9010.05
EHCEncompass Health Corporation Co20200527A12.532.461.151.151.301.30
EHTHeHealth, Inc.20200527A31.177.802.773.465.034.34
EIDOiShares MSCI Indonesia ETF20200527ETF6.181.990.410.591.581.40
EIDXEidos Therapeutics, Inc. Common20200527A169.0031.9420.2117.8411.7911.40
EIGEmployers Holdings, Inc.20200527A22.085.341.071.314.284.04
EIGIEndurance International Group H20200527A35.0410.923.214.657.716.26
EIGREiger BioPharmaceuticals, Inc.20200527A52.308.69-0.301.319.007.38
EINCVanEck Vectors Energy Income ET20200527ETF50.5821.0819.3118.691.772.39
EISiShares MSCI Israel ETF20200527ETF67.5520.3216.6917.973.632.35
EIXEdison International20200527A5.152.111.401.270.710.84
EJANInnovator MSCI Emerging Markets20200527ETF97.283.873.873.870.000.00
EJULInnovator MSCI Emerging Markets20200527ETF57.666.26-4.77-5.2411.0311.51
EKARIdeanomics NextGen Vehicles and20200527ETF62.9110.7610.7610.760.000.00
EKSOEkso Bionics Holdings, Inc. Com20200527A194.7864.2751.6151.0712.6613.20
ELThe Estee Lauder Companies Inc.20200527A7.241.700.930.110.771.59
ELAEnvela Corporation20200527A176.3052.9550.9550.092.002.86
ELANElanco Animal Health Incorporat20200527A7.463.290.901.972.401.33
ELDWisdomTree Emerging Markets Loc20200527ETF27.248.864.904.903.953.95
ELFe.l.f. Beauty, Inc.20200527A18.056.462.122.444.344.02
ELGXEndologix Inc20200527A191.6178.2552.2048.9526.0429.30
ELLOEllomay Capital LTD20200527A781.56142.37142.37142.370.000.00
ELMDElectromed, Inc.20200527A132.5443.2728.9831.6914.2911.58
ELOXEloxx Pharmaceuticals, Inc. Com20200527A172.3173.7236.9546.5636.7727.16
ELSEquity Lifestyle Properties, In20200527A10.172.921.020.951.911.97
ELSEElectro-Sensors Inc20200527A1602.37221.29221.29221.290.000.00
ELTKEltek Ltd20200527A125.7826.8516.8016.8010.0510.05
ELVTElevate Credit, Inc.20200527A96.6131.4527.4128.464.042.99
ELYCallaway Golf Company20200527A10.903.630.880.932.752.70
EMAGVanEck Vectors Emerging Markets20200527ETF605.32127.67127.67127.670.000.00
EMANeMagin Corporation20200527A112.5254.7150.2650.593.643.31
EMBiShares J.P. Morgan USD Emergin20200527ETF1.320.770.330.340.440.43
EMBHiShares Interest Rate Hedged Em20200527ETF110.5323.3628.4225.38-5.06-2.02
EMCBWisdomTree Emerging Markets Cor20200527ETF161.9338.7238.7238.720.000.00
EMCFEmclaire Financial Corp20200527A449.8240.81-17.85-17.8558.6658.66
EMCGWisdomTree Emerging Markets Con20200527ETF46.438.478.418.440.050.03
EMDVProShares MSCI Emerging Markets20200527ETF58.7943.2643.2643.260.000.00
EMEEMCOR Group, Inc.20200527A19.346.730.211.786.524.95
EMFMGlobal X MSCI Next Emerging & F20200527ETF112.2722.6822.3221.530.371.16
EMGFiShares Edge MSCI Multifactor E20200527ETF27.775.445.024.940.420.50
EMHYiShares J.P. Morgan EM High Yie20200527ETF12.203.892.571.491.312.39
EMIFiShares Emerging Markets Infras20200527ETF99.8829.2527.3627.351.901.91
EMKREmcore Corp20200527A86.7225.4912.5413.1412.9612.36
EMLEastern Company20200527A167.4628.7532.8626.77-4.111.98
EMLCVanEck Vectors J.P. Morgan EM L20200527ETF3.391.250.970.920.280.33
EMLPFirst Trust North American Ener20200527ETF17.954.423.303.581.120.84
EMMFWisdomTree Emerging Markets Mul20200527ETF96.2218.055.3618.0512.700.00
EMNEastman Chemical Company20200527A7.723.801.021.352.792.46
EMNTPIMCO Enhanced Short Maturity A20200527ETF10.713.053.053.050.000.00
EMPEntergy Mississippi, LLC First20200527A156.5025.3025.3025.300.000.00
EMQQEMQQ The Emerging Markets Inter20200527ETF14.445.223.833.611.381.60
EMREmerson Electric Co.20200527A3.862.180.810.701.371.48
EMSGXtrackers MSCI Emerging Markets20200527ETF60.8513.2115.9913.21-2.770.00
EMTLSPDR DoubleLine Emerging Market20200527ETF39.3116.2410.7210.725.525.52
EMTYProShares Decline of the Retail20200527ETF26.8213.9010.2810.653.623.24
EMXEMX Royalty Corporation20200527A85.7524.4620.8420.673.623.79
EMXCiShares MSCI Emerging Markets e20200527ETF23.774.013.913.860.090.15
ENBEnbridge, Inc20200527A3.281.360.200.471.170.90
ENBLENABLE MIDSTREAM PARTNERS, LP20200527A25.999.867.355.602.514.27
ENDPEndo International plc20200527A26.0210.032.172.417.867.61
ENFRAlerian Energy Infrastructure E20200527ETF25.076.47-0.971.767.444.71
ENGENGlobal Corp20200527A190.6580.8064.7968.5616.0112.24
ENLCENLINK MIDSTREAM, LLC20200527A43.0314.957.407.577.517.31
ENLVEnlivex Therapeutics Ltd. Ordin20200527A174.2140.3030.4734.279.836.03
ENOBEnochian Biosciences Inc. Commo20200527A132.3844.7034.3232.6810.3712.02
ENORiShares MSCI Norway ETF20200527ETF45.8124.7424.0624.610.680.14
ENPHEnphase Energy, Inc.20200527A9.672.821.321.391.501.43
ENREnergizer Holdings, Inc20200527A14.953.061.031.432.031.63
ENSEnerSys, Inc.20200527A23.746.510.160.506.356.01
ENSGThe Ensign Group, Inc.20200527A26.695.203.212.291.982.91
ENSVEnservco Corp.20200527A86.1838.5030.2130.418.298.10
ENTGlobal Eagle Entertainment Inc.20200527A143.4838.6221.9820.2316.6418.39
ENTAEnanta Pharmaceuticals, Inc20200527A53.6815.974.166.0711.809.90
ENTGEntegris Inc20200527A12.963.940.852.193.091.75
ENTRERShares Entrepreneur 30 ETF20200527ETF64.5516.8118.7418.19-1.93-1.38
ENTXEntera Bio Ltd. Ordinary Shares20200527A243.1892.7777.9780.1814.8012.59
ENVENVESTNET, INC.20200527A29.195.491.441.814.053.68
ENVAEnova International, Inc.20200527A50.988.383.173.845.204.53
ENZEnzo Biochem, Inc.20200527A60.1817.285.335.3911.9511.90
ENZLiShares Trust iShares MSCI New20200527ETF53.3118.004.479.3013.538.70
EOGEOG Resources, Inc.20200527A5.984.122.722.761.401.37
EOLSEvolus, Inc. Common Stock20200527A69.6716.637.678.408.968.23
EPACEnerpac Tool Group Corp.20200527A23.884.540.931.473.613.07
EPAMEPAM SYSTEMS, INC.20200527A23.083.831.842.251.991.58
EPAYBottomline Technologies Inc20200527A22.633.910.470.543.443.36
EPCEdgewell Personal Care Company20200527A18.614.212.012.732.191.48
EPDEnterprise Products Partners L.20200527A5.341.96-0.650.182.611.78
EPHEiShares MSCI Philippines ETF20200527ETF22.525.762.604.273.161.49
EPIWisdomTree India Earnings Fund20200527ETF5.782.990.640.812.352.18
EPIXESSA Pharma Inc. Common Stock20200527A281.5981.0345.7245.5635.3135.48
EPMEvolution Petroleum Corporation20200527A68.8325.508.138.8517.3616.65
EPOLiShares MSCI Poland ETF20200527ETF15.425.092.963.522.131.56
EPPiShares MSCI Pacific ex Japan E20200527ETF5.301.581.561.470.020.11
EPREPR Properties20200527A13.474.683.183.241.501.44
EPRFInnovator S&P Investment Grade20200527ETF26.6012.782.204.2610.598.52
EPRTEssential Properties Realty Tru20200527A43.459.694.154.435.545.26
EPSWisdomTree U.S. LargeCap Fund20200527ETF7.424.053.904.050.150.00
EPSNEpsilon Energy Ltd.20200527A294.84556.73483.57483.5573.1573.17
EPUiShares MSCI Peru ETF20200527ETF82.6315.8913.0112.982.882.91
EPVProShares UltraShort FTSE Europ20200527ETF96.3821.3415.4615.185.876.16
EPZMEpizyme, Inc20200527A19.598.270.341.237.937.04
EQEquillium, Inc. Common Stock20200527A767.44207.65127.64127.7580.0279.91
EQALInvesco Russell 1000 Equal Weig20200527ETF9.462.671.962.150.710.53
EQBKEquity Bancshares, Inc. Class A20200527A73.3324.349.6010.2014.7414.14
EQCEquity Commonwealth20200527A5.901.660.450.621.211.04
EQHEquitable Holdings, Inc.20200527A8.403.863.292.780.571.08
EQIXEquinix, Inc. Common Stock REIT20200527A23.094.511.771.912.632.54
EQLALPS Equal Sector Weight ETF20200527ETF14.715.685.455.170.230.51
EQMEQM Midstream Partners, LP20200527A15.523.770.961.302.822.47
EQREquity Residential20200527A5.372.431.521.490.900.94
EQRRProShares Equities for Rising R20200527ETF15.971.666.311.42-4.650.24
EQSEquus Total Return, Inc.20200527A659.19173.02133.17162.8339.8510.19
EQTEQT CORP20200527A8.243.671.661.232.022.45
EQWLInvesco S&P 100 Equal Weight ET20200527ETF44.149.189.179.010.010.17
EQXEquinox Gold Corp.20200527A18.786.420.841.765.574.66
ERAERA GROUP INC.20200527A98.8222.8315.0916.347.746.49
ERFEnerplus Corporation20200527A34.9613.314.463.778.859.51
ERIEldorado Resorts, Inc20200527A14.034.723.812.830.911.89
ERIEErie Indemnity Co20200527A58.398.914.895.484.023.43
ERIIEnergy Recovery, Inc.20200527A31.438.673.394.425.284.25
ERMEquityCompass Risk Manager ETF20200527ETF61.3425.0326.1421.60-1.113.44
EROSEROS INTERNATIONAL PLC20200527A30.4711.812.022.349.799.47
ERSXERShares Non-US Small Cap ETF20200527ETF60.04
ERUSiShares MSCI Russia ETF20200527ETF11.274.131.952.312.181.82
ERXDirexion Daily Energy Bull 2X S20200527ETF5.962.570.340.442.242.14
ERYDirexion Daily Energy Bear 2X S20200527ETF10.704.241.721.662.522.57
ESEversource Energy20200527A5.831.430.370.461.060.98
ESBKElmira Savings Bank Elmira NY20200527A653.91145.1684.3986.7360.7758.43
ESCAEscalade Inc20200527A161.1134.8612.8919.4521.9815.41
ESEESCO Technologies, Inc.20200527A44.008.553.784.074.774.48
ESEAEuroseas Ltd.(Marshall Islands)20200527A124.2142.0118.6821.9123.2120.13
ESGFlexShares Trust FlexShares STO20200527ETF9.803.323.373.57-0.05-0.25
ESGDiShares Trust iShares ESG MSCI20200527ETF11.074.324.634.06-0.300.26
ESGEiShares, Inc. iShares ESG MSCI20200527ETF7.341.300.920.970.380.33
ESGGFlexShares STOXX Global ESG Imp20200527ETF46.6119.5517.9519.521.590.03
ESGNColumbia Sustainable Internatio20200527ETF90.0021.6221.6721.62-0.050.00
ESGREnstar Group20200527A84.5312.806.426.866.385.94
ESGSColumbia Sustainable U.S. Equit20200527ETF114.4557.7357.7357.730.000.00
ESGUiShares Trust iShares ESG MSCI20200527ETF4.611.331.361.37-0.03-0.04
ESGVVanguard ESG U.S. Stock ETF20200527ETF6.222.551.701.950.850.60
ESIElement Solutions Inc.20200527A9.483.994.163.47-0.170.52
ESLTElbit Systems Ltd20200527A67.5811.986.337.735.654.24
ESMLiShares ESG MSCI USA Small-Cap20200527ETF25.3714.789.4310.785.354.00
ESNGDirexion MSCI USA ESG - Leaders20200527ETF389.7083.11116.51116.51-33.40-33.40
ESNTEssent Group LTD20200527A9.412.821.031.901.790.92
ESPEspey Mfg. & Electronics Corp20200527A569.33232.66232.66232.660.000.00
ESPOVanEck Vectors Video Gaming and20200527ETF25.648.817.086.851.741.96
ESPREsperion Therapeutics, Inc.20200527A32.579.043.413.795.635.25
ESQEsquire Financial Holdings, Inc20200527A119.3818.59-3.47-3.0922.0621.69
ESRTEMPIRE STATE REALTY TRUST, INC.20200527A14.037.074.414.162.662.91
ESSEssex Property Trust, Inc20200527A15.844.262.012.862.251.41
ESSAESSA Bancorp, Inc.20200527A115.9937.2923.8727.3613.429.93
ESSCEast Stone Acquisition Corporat20200527A37.6317.6617.6617.660.000.00
ESTAEstablishment Labs Holdings Inc20200527A158.2633.1825.7024.637.488.55
ESTCElastic N.V.20200527A24.796.773.144.233.632.53
ESTEEarthstone Energy Inc. Class A20200527A98.5225.9210.5710.9615.3514.95
ESXBCommunity Bankers Trust Corpora20200527A79.0631.4316.8718.8314.5512.60
ETEnergy Transfer LP Common Units20200527A12.006.213.173.373.052.84
ETFCE*Trade Financial Corporation20200527A2.621.961.281.270.680.69
ETHEthan Allen Interiors Inc20200527A32.219.66-1.32-1.0610.9810.71
ETHOETF Managers Trust New Issue20200527ETF66.88102.3850.99106.5251.38-4.14
ETMEntercom Communications20200527A55.1920.273.302.6716.9717.59
ETNEaton Corporation, plc Ordinary20200527A4.742.530.770.731.761.80
ETNB89bio, Inc. Common Stock20200527A283.9360.0752.9154.357.175.73
ETONEton Pharmaceutcials, Inc. Comm20200527A81.7420.4118.4218.502.001.92
ETREntergy Corporation20200527A7.602.720.630.752.091.97
ETRNEquitrans Midstream Corporation20200527A13.624.630.371.144.263.48
ETSYEtsy, Inc.20200527A11.932.900.391.082.501.82
ETTXEntasis Therapeutics Holdings I20200527A557.33119.90125.05114.44-5.155.47
EUDGWisdomTree Europe Quality Divid20200527ETF22.5612.825.2111.857.620.98
EUDVProShares MSCI Europe Dividend20200527ETF46.4114.9613.9214.911.040.05
EUFNiShares MSCI Europe Financials20200527ETF7.592.850.411.362.441.50
EUMProShares Trust Short MSCI Emer20200527ETF5.322.10-0.360.252.461.85
EUMFWisdomTree Europe Multifactor F20200527ETF58.8613.9711.0713.972.900.00
EUMViShares Edge MSCI Min Vol Europ20200527ETF19.477.832.953.364.884.46
EURLDirexion Daily FTSE Europe Bull20200527ETF21.148.013.311.894.706.13
EURNEURONAV NV20200527A9.923.73-0.100.583.833.15
EURZXtrackers Eurozone Equity ETF20200527ETF85.2621.6221.6221.620.000.00
EUSAiShares MSCI USA Equal Weighted20200527ETF16.454.302.693.071.601.23
EUSCWisdomTree Europe Hedged SmallC20200527ETF31.3312.4212.5512.43-0.13-0.01
EVEaton Vance Corp.20200527A8.772.740.631.172.121.57
EVAEnviva Partners, LP20200527A53.8413.663.555.9210.117.74
EVBGEverbridge, Inc. Common Stock20200527A38.057.992.894.375.103.62
EVBNEvans Bancorp Inc20200527A140.8140.7936.4636.724.334.07
EVCEntravision Communication20200527A116.5231.9318.7918.3313.1413.61
EVEREverQuote, Inc. Class A Common20200527A53.3415.423.344.6112.0810.81
EVFMEvofem Biosciences, Inc. Common20200527A34.5411.754.735.707.026.05
EVGNEVOGENE LTD.20200527A607.4235.3822.4722.7012.9112.68
EVHEvolent Health, Inc Class A Com20200527A22.435.192.792.662.392.53
EVIEVI Industries, Inc.20200527A121.7425.1820.8420.744.354.44
EVKEver-Glory International Group,20200527A562.3984.0534.3934.3949.6649.66
EVLOEvelo Biosciences, Inc. Common20200527A226.1068.8850.3050.6118.5818.27
EVOKEvoke Pharma, Inc.20200527A106.0337.1326.5827.7310.549.40
EVOLEvolving Systems, Inc.20200527A514.74169.9173.8073.8096.1196.11
EVOPEVO Payments, Inc. Class A Comm20200527A42.008.93-0.190.179.128.76
EVREvercore Inc.20200527A19.634.035.212.14-1.181.89
EVRGEvergy, Inc.20200527A9.863.171.141.222.031.94
EVRIEveri Holdings Inc20200527A28.7314.7410.029.214.735.54
EVSIEnvision Solar International, I20200527A284.3475.1458.6461.0616.5114.08
EVTCEVERTEC, INC.20200527A21.294.822.032.342.792.48
EVXVanEck Vectors Environmental Se20200527ETF185.8744.5844.3444.410.240.17
EWEdwards Lifesciences Corp20200527A9.432.96-0.51-1.173.474.13
EWAiShares MSCI Australia ETF20200527ETF5.462.120.210.551.911.56
EWBCEast-West Bancorp Inc20200527A13.092.280.630.641.651.64
EWCiShares MSCI Canada ETF20200527ETF4.001.45-0.70-0.332.151.78
EWCOInvesco Exchange-Traded Fund Tr20200527ETF58.1817.6417.1617.640.490.00
EWDiShares MSCI Sweden ETF20200527ETF23.994.703.403.471.291.23
EWGiShares MSCI Germany ETF20200527ETF3.911.670.270.531.401.14
EWGSiShares MSCI Germany Small-Cap20200527ETF52.2842.0442.0442.040.000.00
EWHiShares MSCI Hong Kong ETF20200527ETF5.092.000.010.561.991.44
EWIiShares MSCI Italy ETF20200527ETF7.082.061.141.270.920.79
EWJiShares MSCI Japan ETF20200527ETF1.820.820.370.420.450.41
EWJEiShares MSCI Japan Equal Weight20200527ETF19.22
EWJViShares MSCI Japan Value ETF20200527ETF15.307.628.358.35-0.73-0.73
EWKiShares MSCI Belgium ETF20200527ETF43.8915.1113.6113.691.511.42
EWLiShares MSCI Switzerland ETF20200527ETF2.731.420.900.800.520.62
EWMiShares MSCI Malaysia ETF20200527ETF11.271.871.061.180.810.69
EWMCInvesco S&P MidCap 400 Equal We20200527ETF107.0415.9116.0715.93-0.16-0.02
EWNiShares MSCI Netherlands ETF20200527ETF30.496.044.024.592.021.45
EWOiShares MSCI Austria ETF20200527ETF62.2319.3219.1018.840.220.49
EWPiShares MSCI Spain ETF20200527ETF4.731.830.971.190.860.64
EWQiShares MSCI France ETF20200527ETF3.991.630.210.341.421.29
EWREInvesco S&P 500 Equal Weight Re20200527ETF21.604.861.623.073.251.80
EWSiShares MSCI Singapore ETF20200527ETF5.521.990.871.101.120.89
EWSCInvesco S&P SmallCap 600 Equal20200527ETF41.3310.279.859.940.420.33
EWTiShares MSCI Taiwan ETF20200527ETF2.701.970.761.261.220.72
EWUiShares MSCI United Kingdom ETF20200527ETF3.891.620.370.451.251.17
EWUSiShares MSCI United Kingdom Sma20200527ETF60.568.678.068.530.610.14
EWVProShares Trust UltraShort MSCI20200527ETF54.4215.3111.2913.704.021.61
EWWiShares MSCI Mexico ETF20200527ETF3.251.390.370.381.021.01
EWXSPDR S&P Emerging Markets Small20200527ETF18.253.402.992.990.400.41
EWYiShares MSCI South Korea ETF20200527ETF1.901.140.560.520.590.62
EWZiShares MSCI Brazil ETF20200527ETF3.651.820.550.571.271.25
EWZSiShares MSCI Brazil Small-Cap E20200527ETF40.288.855.625.973.232.88
EXASExact Sciences Corp20200527A12.713.420.670.802.752.62
EXCExelon Corporation20200527A2.863.181.881.681.311.51
EXELExelixis Inc20200527A6.052.07-0.33-0.342.402.41
EXFOEXFO INC.20200527A135.0434.858.648.6426.2126.21
EXIiShares Global Industrials ETF20200527ETF30.653.532.753.410.780.12
EXKEndeavour Silver Corp.20200527A54.8020.925.576.7015.3414.21
EXLSExlService Holdings, Inc.20200527A30.815.031.501.773.533.26
EXPEagle Materials, Inc.20200527A20.644.031.141.322.882.70
EXPCExperience Investment Corp. Cla20200527A61.544.444.444.440.000.00
EXPDExpeditors International of Was20200527A6.711.400.500.340.901.06
EXPEExpedia Group, Inc. Common Stoc20200527A8.232.110.861.031.251.08
EXPIeXp World Holdings, Inc. Common20200527A48.9611.074.522.226.558.85
EXPOExponent Inc20200527A24.786.904.885.652.021.25
EXPRExpress, Inc.20200527A49.0418.442.813.3615.6315.08
EXRExtra Space Storage, Inc.20200527A10.982.470.750.651.721.82
EXTNExterran Corporation20200527A60.3513.756.487.287.276.47
EXTRExtreme Networks20200527A29.8410.243.003.007.247.24
EYENational Vision Holdings, Inc.20200527A36.119.944.486.385.463.57
EYEGEyegate Pharmaceuticals, Inc. C20200527A278.50117.17107.04107.0510.1310.13
EYENEyenovia, Inc. Common Stock20200527A211.1781.9757.6556.2624.3325.71
EYESSecond Sight Medical Products,20200527A90.2038.2730.0532.468.235.81
EYLDCambria Emerging Shareholder Yi20200527ETF59.6636.0736.0736.070.000.00
EYPTEyePoint Pharmaceuticals, Inc.20200527A146.9640.1340.3939.67-0.260.46
EZAiShares MSCI South Africa ETF20200527ETF10.722.550.971.221.581.33
EZJProShares Ultra MSCI Japan20200527ETF75.996.486.446.480.040.00
EZMWisdomTree U.S. MidCap Fund20200527ETF9.534.902.141.862.753.04
EZPWEzcorp Inc20200527A25.267.373.382.143.995.23
EZUiShare MSCI Eurozone ETF of ISH20200527ETF2.931.841.191.380.650.46
FFord Motor Company20200527A16.676.731.672.185.064.55
FAARFirst Trust Alternative Absolut20200527ETF166.9817.5418.0917.79-0.55-0.25
FABFirst Trust Multi Cap Value Alp20200527ETF22.192.032.981.96-0.950.07
FADFirst Trust Multi Cap Growth Al20200527ETF27.769.758.238.341.521.41
FAFFirst American Financial Corpor20200527A11.743.18-0.100.013.283.17
FALNiShares Fallen Angels USD Bond20200527ETF14.735.963.913.972.061.99
FAMIFarmmi, Inc.20200527A264.7460.4144.2047.1016.2113.31
FANFirst Trust Global Wind Energy20200527ETF26.8514.2031.5032.90-17.30-18.70
FANGDiamondback Energy, Inc.20200527A10.983.380.780.592.602.79
FARMFarmer Bros Co20200527A70.1827.802.566.5725.2421.23
FAROFaro Technologies Inc20200527A52.5314.034.265.159.778.88
FASDirexion Daily Financial Bull 320200527ETF7.212.642.292.260.350.38
FASTFastenal Co20200527A2.862.47-2.33-2.214.804.68
FATFAT Brands Inc. Common Stock20200527A203.6162.72-1.2919.4164.0143.31
FATEFate Therapeutics, Inc.20200527A31.066.920.760.916.176.01
FAUGFT Cboe Vest U.S. Equity Buffer20200527ETF62.5321.7122.7823.23-1.07-1.53
FAUSFirst Trust Australia AlphaDEX20200527ETF89.3311.6711.6711.670.000.00
FAZDirexion Daily Financial Bear 320200527ETF6.492.901.691.921.210.98
FBFacebook, Inc. Class A20200527A1.690.610.33-0.010.280.62
FBCFlagstar Bancorp, Inc. New20200527A30.244.601.361.993.242.61
FBHSFORTUNE BRANDS HOME & SECURITY,20200527A10.582.240.921.091.321.16
FBIOFortress Biotech, Inc.20200527A63.9919.004.746.4114.2612.59
FBIZFirst Business Financial Servic20200527A417.1581.0954.9064.1326.1916.96
FBKFB Financial Corporation20200527A42.407.082.333.174.763.91
FBMFoundation Building Materials,20200527A47.079.383.223.966.165.42
FBMSFirst Bancshares, Inc.20200527A60.3517.678.979.908.707.77
FBNCFirst Bancorp/NC20200527A142.8326.8815.8916.0610.9910.82
FBNDFidelity Total Bond ETF20200527ETF5.920.920.750.750.160.17
FBPFirst BanCorp.20200527A17.707.222.893.914.343.31
FBSSFauquier Bankshares Inc20200527A808.05130.25-51.57-51.57181.82181.82
FBTFirst Trust NYSE Arca Biotechno20200527ETF11.263.052.142.550.910.50
FBZFirst Trust Brazil AlphaDEX Fun20200527ETF109.0835.9427.5435.548.400.40
FCFranklin Covey Company20200527A86.3918.2110.6511.037.567.19
FCAFirst Trust China AlphaDEX Fund20200527ETF97.1848.6248.6248.620.000.00
FCALFirst Trust California Municipa20200527ETF74.008.568.538.530.030.03
FCANFirst Trust Canada AlphaDEX Fun20200527ETF36.616.866.866.860.000.00
FCAPFirst Capital Inc20200527A461.0465.5069.4566.25-3.95-0.75
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200527A11.164.181.100.713.083.46
FCBCFirst Community Bankshares, Inc20200527A124.2621.6810.0412.6911.648.98
FCBPFirst Choice Bancorp Common Sto20200527A148.2238.9212.3212.7626.6026.16
FCCOFirst Community Corp20200527A231.9920.4818.1118.172.372.31
FCCY1st Constitution Bancorp20200527A323.8957.432.6032.3254.8325.11
FCEFFirst Trust CEF Income Opportun20200527ETF64.0215.8315.8416.28-0.01-0.44
FCELFuelCell Energy Inc NEW (DE)20200527A47.6018.817.538.8611.289.95
FCFFirst Commonwealth Financial Co20200527A17.666.352.282.694.073.66
FCFSFirstCash, Inc.20200527A22.855.511.782.213.733.30
FCGFirst Trust Natural Gas ETF20200527ETF12.987.714.714.713.003.02
FCNFTI Consulting, Inc.20200527A20.572.641.010.911.631.74
FCOMFidelity MSCI Communication Ser20200527ETF8.382.152.151.830.000.31
FCORFidelity Corporate Bond ETF20200527ETF15.9925.65-0.41-0.5026.0626.15
FCPIFidelity Stocks for Inflation E20200527ETF65.4015.9717.3517.06-1.38-1.09
FCPTFour Corners Property Trust, In20200527A25.194.263.344.160.920.10
FCTRFirst Trust Lunt U.S. Factor Ro20200527ETF37.509.561.766.567.802.99
FCVTFirst Trust SSI Strategic Conve20200527ETF37.2415.0211.6811.843.343.18
FCXFreeport-McMoran Inc.20200527A10.864.520.941.543.582.98
FDBCFidelity D & D Bancorp, Inc. Co20200527A332.67100.69103.92103.02-2.55-1.65
FDDFirst Trust STOXX European Sele20200527ETF19.848.906.446.632.452.27
FDEFFirst Defiance Financial Corp20200527A55.2610.155.866.244.293.90
FDEMFidelity Targeted Emerging Mark20200527ETF24.424.834.834.830.000.00
FDEVFidelity Targeted International20200527ETF37.0113.5313.5213.530.010.00
FDHYFidelity High Yield Factor ETF20200527ETF32.1325.457.346.2618.1119.19
FDISFidelity MSCI Consumer Discreti20200527ETF7.130.920.751.250.17-0.33
FDIVFirst Trust Strategic Income ET20200527ETF35.679.989.989.980.000.00
FDLFirst Trust Morningstar Dividen20200527ETF4.552.700.960.531.742.17
FDLOFidelity Low Volatility Factor20200527ETF19.564.261.713.632.550.63
FDMFirst Trust Dow Jones Select Mi20200527ETF26.464.852.634.812.220.04
FDMOFidelity Momentum Factor ETF20200527ETF25.367.997.007.280.990.71
FDNFirst Trust Dow Jones Internet20200527ETF4.401.930.130.371.811.56
FDNIFirst Trust Dow Jones Internati20200527ETF100.9723.5717.8117.795.765.78
FDPFresh Del Monte Produce Inc.20200527A23.295.961.922.164.043.80
FDRRFidelity Dividend ETF for Risin20200527ETF20.094.193.783.980.410.21
FDSFactset Research Systems20200527A19.563.511.421.502.092.01
FDTFirst Trust Developed Markets e20200527ETF32.125.614.834.930.780.68
FDTSFirst Trust Developed Markets e20200527ETF140.69237.0318.4718.47218.56218.56
FDUSFidus Investment Corp.20200527A41.068.962.683.106.275.85
FDVVFidelity High Dividend ETF20200527ETF14.722.873.982.39-1.110.49
FDXFedEx Corporation20200527A6.941.930.440.921.501.01
FEFirstEnergy Corp.20200527A3.051.380.370.361.021.02
FEIMFrequency Electronics, Inc.20200527A230.9969.8248.9550.5020.8719.32
FELEFranklin Electric Co Inc20200527A26.884.050.851.333.202.72
FEMFirst Trust Emerging Markets Al20200527ETF17.254.342.793.011.551.33
FEMBFirst Trust Emerging Markets Lo20200527ETF22.2513.0112.7312.890.280.11
FEMSFirst Trust Emerging Markets Sm20200527ETF35.4111.609.609.592.002.01
FENCFennec Pharmaceuticals Inc. Com20200527A144.5746.1147.8349.08-1.72-2.97
FENYFidelity MSCI Energy Index ETF20200527ETF9.703.381.352.382.041.00
FEPFirst Trust Europe AlphaDEX Fun20200527ETF18.237.046.826.680.220.36
FETFORUM ENERGY TECHNOLOGIES, INC.20200527A53.9435.1428.9729.396.165.74
FEULCredit Suisse FI Enhanced Europ20200527ETN200.4546.2546.2546.250.000.00
FEUZFirst Trust Eurozone AlphaDEX20200527ETF77.3715.0411.2711.393.773.65
FEXFirst Trust Large Cap Core Alph20200527ETF6.452.290.390.591.911.70
FEYEFireEye, Inc.20200527A8.833.981.041.392.942.58
FEZSPDR EURO STOXX 50 ETF20200527ETF3.052.041.121.300.920.74
FFFuture Fuel Corporation20200527A32.015.232.552.752.682.48
FFBCFirst Financial Bancorp20200527A26.599.655.482.844.176.81
FFBWFFBW, Inc. Common Stock20200527A193.4659.3358.8757.600.451.73
FFEBFT Cboe Vest U.S. Equity Buffer20200527ETF74.2712.3111.4611.730.850.58
FFEUBarclays ETN+ FI Enhanced Europ20200527ETN160.89103.0898.50103.084.580.00
FFGFBL Financial Group20200527A124.4722.7610.9911.4311.7811.33
FFHGFormula Folios Hedged Growth ET20200527ETF75.4111.617.807.843.803.77
FFHLFuwei Films (Holdings) Co., Ltd20200527A557.39282.37288.03288.03-5.66-5.66
FFICFlushing Financial Corp20200527A42.6911.27-0.690.1211.9711.15
FFINFirst Financial Bankshares Inc20200527A19.3113.280.941.7112.3411.57
FFIUUVA Unconstrained Medium-Term F20200527ETF28.241.671.671.670.000.00
FFIVF5 Networks Inc20200527A10.211.890.450.541.441.34
FFNWFirst Financial Northwest, Inc20200527A238.8454.0850.7047.613.396.48
FFRFirst Trust FTSE EPRA/NAREIT Gl20200527ETF288.7172.5372.5372.530.000.00
FFSGFormulaFolios Smart Growth ETF20200527ETF71.9813.4511.589.711.863.74
FFTGFormulaFolios Tactical Growth E20200527ETF52.1811.7010.4210.391.281.31
FFTIFormulaFolios Tactical Income E20200527ETF23.228.458.448.440.000.00
FFTYInnovator IBD 50 ETF20200527ETF12.155.695.225.130.470.56
FFWMFirst Foundation Inc.20200527A46.2420.4616.4416.524.013.93
FGFGL Holdings Ordinary Shares20200527A12.114.230.101.464.122.75
FGBIFIRST GUARANTY BANCSHARES INC20200527A247.7467.9163.0563.784.874.14
FGDFirst Trust Dow Jones Global Se20200527ETF16.267.837.938.02-0.10-0.19
FGENFibroGen, Inc20200527A31.019.572.714.066.865.51
FGMFirst Trust Germany AlphaDEX Fu20200527ETF149.2515.6815.6815.680.000.00
FHBFirst Hawaiian, Inc. Common Sto20200527A14.374.520.931.223.593.29
FHIFederated Hermes, Inc.20200527A20.523.262.692.590.560.67
FHKFirst Trust Hong Kong AlphaDEX20200527ETF266.6898.9998.9998.990.000.00
FHLCFidelity MSCI Health Care Index20200527ETF8.813.231.561.921.671.31
FHNFirst Horizon National Corporat20200527A10.244.151.651.762.502.39
FIFRANKS INTERNATIONAL N.V.20200527A50.2815.805.745.829.999.97
FIBKFirst Interstate BancSystem, In20200527A33.987.09-2.38-0.429.477.51
FIBRiShares Edge U.S. Fixed Income20200527ETF50.9212.1412.1712.17-0.04-0.04
FICOFair Isaac Corporation20200527A26.525.111.411.943.713.18
FIDFirst Trust Exchange-Traded Fun20200527ETF47.339.629.229.240.400.38
FIDIFidelity International High Div20200527ETF39.0734.6934.6934.690.000.00
FIDUFidelity MSCI Industrials Index20200527ETF7.903.301.692.671.610.63
FIEEFI Enhanced Europe 50 ETN20200527ETN148.6136.7536.8136.78-0.05-0.03
FIHDUBS AG FI Enhanced Global High20200527ETN126.9627.7025.7026.652.011.06
FILLiShares MSCI Global Energy Prod20200527ETF77.9521.4917.3118.154.183.34
FINXGlobal X Funds Global X FinTech20200527ETF34.499.036.636.972.402.06
FISFidelity National Information S20200527A4.661.77-0.100.691.871.09
FISIFinancial Institutions Inc20200527A158.4924.0712.0613.8312.5210.76
FISRSPDR SSGA Fixed Income Sector R20200527ETF14.835.864.643.711.222.15
FISVFiserv Inc20200527A5.091.19-2.99-2.464.173.65
FITFitbit, Inc. Class A common sto20200527A15.415.412.853.452.561.96
FITBFifth Third Bancorp20200527A5.016.481.311.415.185.08
FITESPDR S&P Kensho Future Security20200527ETF20.642.742.442.630.300.11
FIVAFidelity International Value Fa20200527ETF64.5329.6617.5617.8112.1011.85
FIVEFive Below, Inc. Common Stock20200527A16.924.101.121.792.982.31
FIVGDefiance Next Gen Connectivity20200527ETF9.006.354.295.332.051.01
FIVNFIVE9, INC.20200527A17.378.158.745.71-0.592.44
FIWFirst Trust Water ETF20200527ETF14.494.062.483.121.590.94
FIXComfort Systems USA, Inc.20200527A37.724.961.821.853.133.11
FIXDFirst Trust TCW Opportunistic F20200527ETF5.110.960.720.880.240.07
FIXXHomology Medicines, Inc. Common20200527A66.2716.197.8510.088.336.11
FIYYBarclays ETN+ FI Enhanced Globa20200527ETN185.9328.2117.5525.2810.662.93
FIZZNational Beverage Corp.20200527A35.157.583.563.714.023.87
FJNKPacific Global Focused High Yie20200527ETF16.847.477.477.470.000.00
FJPFirst Trust Japan AlphaDEX Fund20200527ETF86.3519.1619.1619.160.000.00
FKOFirst Trust South Korea AlphaDE20200527ETF109.9330.7441.5041.50-10.76-10.76
FKUFirst Trust United Kingdom Alph20200527ETF57.7021.4618.3020.073.171.39
FLFoot Locker, Inc.20200527A11.612.920.501.112.421.81
FLAUFranklin FTSE Australia ETF20200527ETF46.009.677.597.462.072.21
FLAXFranklin FTSE Asia ex Japan ETF20200527ETF76.298.469.058.46-0.590.00
FLBLFranklin Liberty Senior Loan ET20200527ETF71.5625.5126.3625.51-0.850.00
FLBRFranklin FTSE Brazil ETF20200527ETF55.0412.2511.9811.980.280.28
FLCAFranklin FTSE Canada ETF20200527ETF62.9966.4066.5666.56-0.16-0.16
FLCBFranklin Liberty U.S. Core Bond20200527ETF57.7015.4414.7814.780.660.66
FLCHFranklin FTSE China ETF20200527ETF23.635.157.024.11-1.871.04
FLCOFranklin Liberty Investment Gra20200527ETF55.4511.9811.9811.980.000.00
FLDMFluidigm Corporation20200527A25.337.931.591.476.346.46
FLDRFidelity Low Duration Bond Fact20200527ETF8.481.351.301.300.060.06
FLEEFranklin FTSE Europe ETF20200527ETF11.5021.0422.6422.69-1.60-1.66
FLEHFranklin FTSE Europe Hedged ETF20200527ETF38.387.647.647.650.00-0.01
FLEUBarclays ETN+ FI Enhanced Europ20200527ETN110.5342.9942.5542.490.440.50
FLEXFlex Ltd. Ordinary Shares20200527A10.194.42-0.360.074.794.36
FLFRFranklin FTSE France ETF20200527ETF11.654.832.182.822.652.02
FLGBFranklin FTSE United Kingdom ET20200527ETF26.705.596.815.49-1.220.10
FLGECredit Suisse FI Large Cap Grow20200527ETN42.7918.6713.5514.455.124.23
FLGRFranklin FTSE Germany ETF20200527ETF9.781.84-2.45-0.284.292.12
FLGTFulgent Genetics, Inc. Common S20200527A85.5430.3511.6412.5418.7117.81
FLHKFranklin FTSE Hong Kong ETF20200527ETF24.5015.6010.7613.994.841.61
FLHYFranklin Liberty High Yield Cor20200527ETF41.7216.0915.6615.660.430.43
FLIAFranklin Liberty International20200527ETF96.0521.1021.1021.100.000.00
FLICFirst of Long Island Corp/The20200527A62.4417.6512.9513.784.703.87
FLINFranklin FTSE India ETF20200527ETF33.415.945.405.400.540.54
FLIRFlir Systems Inc20200527A8.863.101.881.581.221.52
FLIYFranklin FTSE Italy ETF20200527ETF17.0723.3412.329.5111.0213.83
FLJHFranklin FTSE Japan Hedged ETF20200527ETF42.08
FLJPFranklin FTSE Japan ETF20200527ETF30.706.704.694.692.012.01
FLKRFranklin FTSE South Korea ETF20200527ETF51.7419.2719.3219.32-0.05-0.05
FLLFull House Resorts, Inc.20200527A133.8742.6227.9729.6114.6513.01
FLLAFranklin FTSE Latin America20200527ETF65.6819.8423.3723.38-3.53-3.54
FLLVFranklin Liberty U.S. Low Volat20200527ETF18.524.824.274.570.550.24
FLMFirst Trust Global Engineering20200527ETF111.9112.95-0.74-9.3313.7022.29
FLMBFranklin Liberty Municipal Bond20200527ETF60.7426.0426.0426.040.000.00
FLMIFranklin Liberty Intermediate M20200527ETF235.43
FLMNFalcon Minerals Corporation Cla20200527A118.6530.5424.6022.615.947.94
FLMXFranklin FTSE Mexico ETF20200527ETF46.7118.9418.9418.940.000.00
FLNFirst Trust Latin America Alpha20200527ETF190.487.917.887.880.020.02
FLNGFLEX LNG Ltd. Ordinary Shares20200527A263.7537.9524.8325.6913.1212.26
FLNTFluent, Inc. Common Stock20200527A111.0028.6214.7015.3313.9213.29
FLOFlowers Foods, Inc.20200527A5.675.984.524.281.471.71
FLOTiShares Floating Rate Bond ETF20200527ETF2.000.530.400.420.130.11
FLOWSPX FLOW, Inc.20200527A30.385.772.752.993.022.77
FLQDFranklin LibertyQ Global Divide20200527ETF42.8418.3517.0115.921.332.43
FLQEFranklin LibertyQ Emerging Mark20200527ETF32.139.655.297.604.362.05
FLQGFranklin LibertyQ Global Equity20200527ETF36.41
FLQHFranklin LibertyQ International20200527ETF49.99
FLQLFranklin LibertyQ U.S. Equity E20200527ETF18.024.402.482.731.921.67
FLQMFranklin LibertyQ U.S. Mid Cap20200527ETF24.5437.9038.2736.80-0.371.10
FLQSFranklin LibertyQ U.S. Small Ca20200527ETF41.9315.9713.0814.402.891.57
FLRFluor Corporation20200527A10.844.731.811.982.922.75
FLRNSPDR Bloomberg Barclays Investm20200527ETF3.941.411.221.250.180.16
FLRTPacific Global Senior Loan ETF20200527ETF62.731.991.991.990.000.00
FLRUFranklin FTSE Russia ETF20200527ETF53.6526.7117.4026.719.310.00
FLSFlowserve Corporation20200527A9.752.040.010.382.031.66
FLSAFranklin FTSE Saudi Arabia ETF20200527ETF111.09
FLSPFranklin Liberty Systematic Sty20200527ETF28.43
FLSWFranklin FTSE Switzerland ETF20200527ETF32.9524.5624.5624.560.000.00
FLTFleetCor Technologies, Inc.20200527A13.672.650.831.001.811.64
FLTBFidelity Limited Term Bond ETF20200527ETF16.006.802.636.594.170.21
FLTRVanEck Vectors Investment Grade20200527ETF13.534.794.394.750.400.04
FLTWFranklin FTSE Taiwan ETF20200527ETF48.1311.6111.6111.610.000.00
FLWS1-800-FLOWERS.COM Inc20200527A15.933.992.142.391.861.61
FLXNFlexion Therapeutics, Inc.20200527A23.905.96-1.570.227.535.74
FLXSFlexsteel Industries20200527A99.9529.972.996.5126.9823.45
FLYTDirexion Flight to Safety Strat20200527ETF16.407.366.527.330.840.02
FLZAFranklin FTSE South Africa20200527ETF33.9814.5114.5114.510.000.00
FMiShares MSCI Frontier 100 Fund20200527ETF49.7770.0569.5569.820.500.23
FMAOFarmers & Merchants Bancorp, In20200527A207.5345.1930.3835.0814.8110.11
FMATFidelity MSCI Materials Index E20200527ETF9.382.432.422.510.01-0.08
FMBFirst Trust Managed Municipal E20200527ETF9.963.813.523.520.290.28
FMBHFirst Mid Bancshares, Inc. Comm20200527A96.7222.0315.6116.036.436.00
FMBIFirst Midwest Bancorp Inc/IL20200527A22.7211.195.105.316.095.88
FMCFMC Corporation20200527A10.403.961.501.712.462.26
FMCIForum Merger II Corporation Cla20200527A12.764.293.993.960.300.33
FMFFirst Trust Managed Futures Str20200527ETF81.7124.9524.9824.99-0.03-0.04
FMHIFirst Trust Municipal High Inco20200527ETF38.3420.4022.3522.35-1.95-1.95
FMKFirst Trust Mega Cap AlphaDEX F20200527ETF28.9613.6012.0614.751.54-1.16
FMNBFarmers National Banc Corp20200527A62.7213.709.879.853.833.85
FNFabrinet20200527A22.034.700.622.034.082.67
FNBF.N.B. Corp20200527A13.456.430.563.185.863.24
FNCBFNCB Bancorp Inc. Common Stock20200527A206.7730.3728.3929.081.981.29
FNCLFidelity MSCI Financials Index20200527ETF8.942.982.732.880.250.09
FNDFloor & Decor Holdings, Inc.20200527A13.122.361.931.870.440.49
FNDASchwab Fundamental U.S. Small C20200527ETF15.774.503.212.881.281.62
FNDBSchwab Fundamental U.S. Broad M20200527ETF12.036.16-10.190.7616.355.40
FNDCSchwab Fundamental Internationa20200527ETF13.223.652.152.011.501.63
FNDESchwab Fundamental Emerging Mar20200527ETF6.643.092.012.541.080.55
FNDFSchwab Fundamental Internationa20200527ETF11.803.063.403.22-0.34-0.16
FNDXSchwab Fundamental U.S. Large C20200527ETF5.602.211.561.060.641.14
FNFFidelity National Financial, In20200527A5.194.113.502.900.621.21
FNGDMicroSectors FANG+ Index -3X In20200527ETN29.6810.877.457.613.423.27
FNGOMicroSectors FANG+ Index 2X Lev20200527ETN16.226.302.722.843.583.46
FNGSMicroSectors FANG+ ETNs due Jan20200527ETN15.545.584.814.450.781.14
FNGUMicroSectors FANG+ Index 3X Lev20200527ETN14.915.622.933.762.691.86
FNGZMicroSectors FANG+ Index -2X In20200527ETN25.864.38-2.76-1.027.145.40
FNHCFedNat Holding Company Common S20200527A43.1019.294.790.5614.5118.73
FNIFirst Trust Chindia ETF20200527ETF15.055.765.876.16-0.11-0.39
FNJNFinjan Holdings, Inc.20200527A158.9968.0845.6546.3522.4321.74
FNKFirst Trust Mid Cap Value Alpha20200527ETF14.894.32-2.090.846.413.48
FNKOFunko, Inc. Class A Common Stoc20200527A26.228.021.201.196.816.83
FNLCFirst Bancorp, Inc. (ME)20200527A342.3759.4346.7652.5812.676.85
FNOVFT Cboe Vest U.S. Equity Buffer20200527ETF70.3320.7220.0720.220.650.49
FNVFranco-Nevada Corporation20200527A9.273.45-0.980.744.432.71
FNWBFirst Northwest Bancorp Common20200527A239.5255.0736.9241.4318.1513.63
FNXFirst Trust Mid Cap Core AlphaD20200527ETF16.676.408.538.09-2.14-1.69
FNYFirst Trust Mid Cap Growth Alph20200527ETF17.384.222.212.222.012.00
FOCSFocus Financial Partners Inc. C20200527A75.6816.625.606.4311.0210.19
FOEFerro Corporation20200527A18.793.351.581.511.771.84
FOLDAmicus Therapeutics, Inc20200527A9.736.261.010.585.265.69
FONRFonar Corporation20200527A78.8616.6812.0812.414.604.27
FORForestar Group Inc.20200527A53.1811.003.893.937.117.07
FORDForward Industries Inc-N Y20200527A220.0894.5452.8055.7741.7438.77
FORKFuling Global Inc20200527A215.5534.9129.8229.825.095.09
FORMFormFactor Inc.20200527A22.928.032.301.525.726.51
FORRForrester Research Inc20200527A157.2929.1717.6021.0111.588.17
FOSLFossil Group, Inc.20200527A33.2113.181.772.6011.4110.59
FOVLiShares Focused Value Factor ET20200527ETF20.0417.31-60.1617.3177.470.00
FOXFox Corporation Class B Common20200527A4.491.940.060.211.881.73
FOXAFox Corporation Class A Common20200527A4.237.917.057.050.860.86
FOXFFox Factory Holding Corp. Commo20200527A33.915.320.951.594.373.74
FPAFirst Trust Asia Pacific ex-Jap20200527ETF183.7738.9738.9838.97-0.010.00
FPACFar Point Acquisition Corporati20200527A15.776.486.796.70-0.31-0.22
FPAYFlexShopper, Inc. Common Stock20200527A131.6938.6935.3936.203.302.49
FPEFirst Trust Preferred Securitie20200527ETF6.465.911.591.794.324.12
FPEIFirst Trust Institutional Prefe20200527ETF23.2120.1516.7016.703.453.45
FPHFive Point Holdings, LLC Class20200527A64.6212.19-0.90-0.0913.0912.29
FPIFarmland Partners Inc.20200527A37.787.951.802.116.155.83
FPRXFive Prime Therapeutics, Inc.20200527A49.6613.822.303.1911.5210.63
FPXFirst Trust US Equity Opportuni20200527ETF7.534.005.344.27-1.34-0.27
FPXEFirst Trust IPOX Europe Equity20200527ETF20.802.960.990.991.971.97
FPXIFirst Trust Exchange-Traded Fun20200527ETF53.2913.6410.1410.033.503.61
FQALFidelity Quality Factor ETF20200527ETF20.957.396.126.761.260.63
FRFirst Industrial Realty Trust,20200527A8.051.991.141.230.850.76
FRAFFranklin Financial Services Cor20200527A647.26193.99151.02167.7642.9726.23
FRAKVanEck Vectors Unconventional O20200527ETF131.8824.7225.0724.72-0.360.00
FRANFrancesca''s Holdings Corporati20200527A138.2943.8531.6534.2412.209.61
FRBAFirst Bank20200527A134.4235.2729.1628.716.126.56
FRBKRepublic First Bancorp Inc20200527A64.7631.507.528.1923.9823.46
FRCFirst Republic Bank20200527A9.072.290.560.781.731.52
FRDFriedman Industries, Inc20200527A528.6499.1256.4981.8242.6317.31
FRDMFreedom 100 Emerging Markets ET20200527ETF52.2423.2123.7121.70-0.501.52
FRELFidelity MSCI Real Estate Index20200527ETF6.314.180.650.803.533.38
FREQFrequency Therapeutics, Inc. Co20200527A93.9717.388.8910.418.496.98
FRGFranchise Group, Inc.20200527A81.8511.8510.0910.101.761.75
FRGIFiesta Restaurant Group, Inc.20200527A62.1012.79-3.99-1.7716.7814.57
FRHCFreedom Holding Corp.20200527A23.449.067.757.711.321.35
FRIFirst Trust S&P REIT Index Fund20200527ETF27.426.922.452.224.474.69
FRLGLarge Cap Growth Index-Linked E20200527ETN32.2024.8822.9023.431.981.45
FRMEFirst Merchants Corp20200527A40.8817.604.097.7513.519.86
FROFrontline Ltd.20200527A11.354.481.792.502.681.98
FRPHFRP Holdings, Inc.20200527A140.8422.3211.4613.0010.869.32
FRPTFreshpet, Inc.20200527A26.386.552.243.224.313.33
FRTFederal Realty Investment Trust20200527A14.444.532.192.502.342.04
FRTAForterra, Inc20200527A46.3410.640.251.4310.399.21
FSBFranklin Financial Network, Inc20200527A59.9612.138.549.423.592.71
FSBWFS Bancorp, Inc. Common Stock20200527A266.0359.4244.8847.3714.5412.05
FSCTForeScout Technologies, Inc. Co20200527A6.822.680.870.991.811.69
FSEAFirst Seacoast Bancorp Common S20200527A260.1359.7452.9352.936.816.81
FSFGFirst Savings Financial Group,20200527A698.41155.16155.89155.41-0.73-0.24
FSIFlexible Solutions Internationa20200527A209.8443.7241.0243.782.70-0.06
FSKFS KKR Capital Corp. Common Sto20200527A26.5814.078.498.405.585.68
FSLRFirst Solar, Inc.20200527A11.636.041.501.634.544.41
FSLYFastly, Inc.20200527A21.996.453.223.703.222.75
FSMFORTUNA Silver Mines Inc.20200527A24.8412.14-0.284.2312.427.92
FSMBFirst Trust Short Duration Mana20200527ETF40.4623.6923.4123.410.290.29
FSMDFidelity Small-Mid Factor ETF20200527ETF30.0512.858.137.954.724.90
FSPFranklin Street Properties Corp20200527A37.1810.765.805.464.965.29
FSRVFinServ Acquisition Corp. Class20200527A146.9636.8822.9222.9213.9713.97
FSSFederal Signal Corp.20200527A22.074.791.322.153.482.64
FSTAFidelity MSCI Consumer Staples20200527ETF4.672.140.921.161.220.98
FSTRFoster (Lb) Co20200527A118.0322.0913.3813.888.718.21
FSVFirstService Corporation Common20200527A44.369.18-0.821.2610.007.92
FSZFirst Trust Switzerland AlphaDE20200527ETF40.079.149.349.34-0.20-0.20
FTAFirst Trust Large Cap Value Alp20200527ETF6.104.433.073.151.361.28
FTACFinTech Acquisition Corp. III C20200527A33.096.201.601.604.604.60
FTAGFirst Trust Exchange-Traded Fun20200527ETF102.5534.0634.0634.060.000.00
FTAIFortress Transportation and Inf20200527A35.608.622.843.495.775.12
FTCFirst Trust Large Cap Growth Al20200527ETF9.003.632.232.621.411.02
FTCHFarfetch Limited Class A Ordina20200527A19.593.64-0.110.523.763.12
FTCSFirst Trust Capital Strength ET20200527ETF3.701.221.181.120.040.10
FTDRfrontdoor, inc. Common Stock20200527A20.535.040.08-0.284.965.32
FTECFidelity MSCI Information Techn20200527ETF3.721.141.071.080.070.06
FTEKFuel Tech, Inc.20200527A130.3344.7617.4717.7727.3027.00
FTFTFuture FinTech Group Inc.20200527A182.4739.0637.6837.681.381.38
FTGCFirst Trust Global Tactical Com20200527ETF88.9831.0730.8631.180.21-0.11
FTHIFirst Trust Exchange-Traded Fun20200527ETF52.9820.4120.0719.380.341.02
FTITechnipFMC plc Ordinary Share20200527A12.864.521.181.623.342.90
FTKFlotek Industries, Inc.20200527A114.4835.6431.2631.564.384.08
FTLBFirst Trust Exchange-Traded Fun20200527ETF24.9710.519.4110.231.090.28
FTLSFirst Trust Long/Short Equity E20200527ETF24.533.824.134.21-0.31-0.39
FTNTFortinet, Inc.20200527A9.612.281.141.021.141.27
FTRIFirst Trust Exchange-Traded Fun20200527ETF81.9716.3816.2716.270.110.11
FTSFortis Inc. Common Shares20200527A4.901.660.620.531.041.13
FTSDFranklin Liberty Short Duration20200527ETF8.883.242.762.730.470.51
FTSIFTS International, Inc. Common20200527A171.2651.1129.8034.3021.3116.80
FTSLFirst Trust Senior Loan Fund ET20200527ETF8.283.36-0.422.643.790.73
FTSMFirst Trust Enhanced Short Matu20200527ETF1.780.750.540.540.220.22
FTVFortive Corporation20200527A7.182.741.311.181.431.57
FTXDFirst Trust Nasdaq Retail ETF20200527ETF82.38139.60152.27139.28-12.670.32
FTXGFirst Trust Nasdaq Food & Bever20200527ETF50.114.523.421.991.112.53
FTXHFirst Trust Nasdaq Pharmaceutic20200527ETF234.0868.5168.7568.72-0.24-0.22
FTXLFirst Trust Nasdaq Semiconducto20200527ETF54.1311.7411.3211.240.410.50
FTXNFirst Trust Nasdaq Oil & Gas ET20200527ETF56.1812.8015.0612.14-2.270.66
FTXOFirst Trust Nasdaq Bank ETF20200527ETF9.215.646.345.26-0.710.37
FTXRFirst Trust Nasdaq Transportati20200527ETF24.7914.1811.3411.502.842.69
FUDE-TRACS UBS Bloomberg CMCI Food20200527ETN298.2076.7876.7876.780.000.00
FUEAB Svensk Ekportkredit (Swedish20200527ETN1252.60488.34349.59349.59138.75138.75
FULH.B. Fuller Company20200527A17.543.410.531.112.892.30
FULCFulcrum Therapeutics, Inc. Comm20200527A332.8645.1832.3936.6812.798.50
FULTFulton Financial Corp20200527A9.254.440.230.524.223.93
FUMBFirst Trust Ultra Short Duratio20200527ETF31.123.383.333.330.050.05
FUNCedar Fair, L.P.20200527A35.956.611.592.445.024.17
FUNCFirst United Corp20200527A549.0456.7459.2059.20-2.45-2.45
FUNDSprott Focus Trust, Inc.20200527A61.1214.10-7.30-0.1521.3914.25
FUSBFirst US Bancshares, Inc. Commo20200527A558.68196.89188.97188.977.917.91
FUTProShares Managed Futures Strat20200527ETF37.2210.208.979.171.231.03
FUTYFidelity MSCI Utilities Index E20200527ETF5.312.192.453.19-0.26-1.00
FUVArcimoto, Inc. Common Stock20200527A109.1528.5932.2116.14-3.6212.45
FVFirst Trust Dorsey Wright Focus20200527ETF13.895.314.414.730.900.58
FVALFidelity Value Factor ETF20200527ETF27.836.646.256.400.390.24
FVCFirst Trust Dorsey Wright Dynam20200527ETF34.6611.7411.7411.750.00-0.01
FVCBFVCBankcorp, Inc. Common Stock20200527A360.4519.5018.9019.110.600.38
FVDFirst Trust Value Line Dividend20200527ETF3.341.660.961.150.700.51
FVEFive Star Senior Living Inc. Co20200527A117.1728.6114.2620.9314.357.68
FVLFirst TrustValue Line 100 Excha20200527ETF29.618.848.338.320.510.52
FVRRFiverr International Ltd.20200527A55.7815.094.125.8410.979.26
FWDBAdvisorShares FolioBeyond Smart20200527ETF123.5727.6127.6127.610.000.00
FWONALiberty Media Corporation Serie20200527A28.827.004.164.452.842.55
FWONKLiberty Media Corporation Serie20200527A12.933.03-0.540.533.572.50
FWRDForward Air Corp20200527A31.564.800.050.954.753.84
FXDFirst Trust Consumer Discretion20200527ETF10.495.014.164.110.860.90
FXGFirst Trust Consumer Staples Al20200527ETF6.461.230.850.750.380.48
FXHFirst Trust Health Care AlphaDE20200527ETF8.502.682.452.520.230.16
FXIiShares China Large-Cap ETF20200527ETF2.631.920.981.180.950.75
FXLFirst Trust Technology AlphaDEX20200527ETF6.641.661.070.960.580.69
FXNFirst Trust Energy AlphaDEX Fun20200527ETF15.976.243.194.903.051.33
FXNCFIRST NATL CORP STRASBURG VA20200527A348.03231.96215.00215.0116.9616.95
FXOFirst Trust Financials AlphaDEX20200527ETF9.133.360.251.003.112.36
FXPProShares UltraShort FTSE China20200527ETF7.262.160.480.841.681.31
FXRFirst Trust Industrials/Produce20200527ETF7.253.233.933.85-0.70-0.63
FXUFirst Trust Utilities AlphaDEX20200527ETF5.293.523.923.19-0.390.35
FXZFirst Trust Materials AlphaDEX20200527ETF10.122.82-2.11-0.434.933.25
FYCFirst Trust Small Cap Growth Al20200527ETF23.235.094.534.750.550.33
FYLDCambria Foreign Shareholder Yie20200527ETF106.6551.3051.1051.300.190.00
FYTFirst Trust Small Cap Value Alp20200527ETF25.308.798.898.82-0.10-0.03
FYXFirst Trust Small Cap Core Alph20200527ETF19.578.888.888.450.010.43
GGENPACT LIMITED20200527A6.342.65-0.030.552.692.11
GAACambria Global Asset Allocation20200527ETF46.8212.63-0.192.8212.829.80
GABCGerman American Bancorp, Inc.20200527A48.4910.292.382.977.917.32
GAIAGaia, Inc. Class A Common Stock20200527A60.7922.8113.6811.489.1311.33
GAINGladstone Investment Corporatio20200527A32.8110.895.917.064.983.83
GALSPDR SSgA Global Allocation ETF20200527ETF24.165.605.585.570.020.03
GALTGalectin Therapeutics Inc.20200527A60.2521.048.298.4712.7512.57
GAMRETFMG Video Game Tech ETF20200527ETF31.337.266.075.861.191.40
GARSGarrison Capital Inc.20200527A73.1830.0323.3824.576.655.45
GASSStealthGas, Inc.20200527A120.4432.6525.3329.677.312.98
GATXGATX Corporation20200527A25.916.001.972.524.033.48
GAZiPath Series B Bloomberg Natura20200527ETN95.5537.9836.3637.881.620.10
GBCIGlacier Bancorp Inc20200527A17.866.720.200.206.536.53
GBDCGolub Capital BDC, Inc.20200527A11.375.031.992.173.052.86
GBDVGlobal Beta Smart Income ETF20200527ETF54.99
GBFiShares Government/Credit Bond20200527ETF18.654.774.564.630.210.14
GBILGoldman Sachs Access Treasury 020200527ETF1.000.300.300.300.000.00
GBLGAMCO Investors, Inc.20200527A208.0339.2736.3837.312.891.96
GBLIGlobal Indemnity Limited Ordina20200527A106.7731.3922.1121.769.299.63
GBRNew Concept Energy Inc20200527A216.82146.84186.47186.76-39.63-39.93
GBTGlobal Blood Therapeutics, Inc.20200527A25.905.752.693.033.052.72
GBUGiPath Gold ETN20200527ETN56.5024.3424.3424.340.000.00
GBUYGoldman Sachs Motif New Age Con20200527ETF12.244.65-6.84-6.3811.4911.03
GBXThe Greenbrier Companies, Inc.20200527A21.345.160.540.394.624.78
GCAPGain Capital Holdings, Inc.20200527A16.637.253.213.034.064.22
GCBCGreene County Bancorp Inc20200527A436.60143.64152.05146.45-8.41-2.81
GCIGannett Co., Inc.20200527A65.7026.398.999.6317.4116.76
GCOGenesco Inc.20200527A52.3310.323.594.176.736.15
GCOWPacer Global Cash Cows Dividend20200527ETF38.997.286.006.051.281.23
GCPGCP Applied Technologies Inc.20200527A39.206.881.652.625.234.26
GDGeneral Dynamics Corporation20200527A6.931.540.090.261.451.28
GDATGoldman Sachs Motif Data-Driven20200527ETF23.446.627.087.03-0.46-0.41
GDDYGoDaddy Inc20200527A10.862.31-0.460.132.762.18
GDENGolden Entertainment, Inc. Comm20200527A44.9213.994.994.869.019.13
GDMAGadsden Dynamic Multi-Asset ETF20200527ETF35.7710.313.633.636.686.67
GDNAGoldman Sachs Motif Human Evolu20200527ETF18.366.3811.1611.24-4.78-4.85
GDOTGreen Dot Corporation20200527A21.604.831.822.133.012.70
GDPGoodrich Petroleum Corporation20200527A318.5454.7346.6151.238.123.49
GDVDPrincipal Active Global Dividen20200527ETF80.1037.0838.5637.08-1.480.00
GDXVanEck Vectors Gold Miners ETF20200527ETF3.011.730.480.241.261.49
GDXJVanEck Vectors Junior Gold Mine20200527ETF2.931.070.400.230.670.84
GDYNGrid Dynamics Holdings, Inc. Cl20200527A231.8019.7813.7414.016.045.77
GEGeneral Electric Company20200527A13.765.371.961.193.414.18
GECGreat Elm Capital Group, Inc.20200527A657.05185.84156.75177.0829.098.76
GECCGreat Elm Capital. Corp. Common20200527A92.0633.1823.3823.609.809.58
GEFGreif, Inc.20200527A28.946.193.533.692.662.49
GEFBGreif, Inc. Class B20200527A152.7857.5331.2033.7326.3323.80
GELGenesis Energy, L.P.20200527A26.809.303.634.355.664.95
GEMGoldman Sachs ActiveBeta Emergi20200527ETF9.535.365.125.220.240.14
GENGenesis Healthcare, Inc.20200527A104.1863.2537.1435.0026.1228.26
GENCGencor Industries, Inc.20200527A71.7518.607.087.1211.5211.47
GENYPrincipal Millennials Index ETF20200527ETF111.1552.1652.1652.160.000.00
GEOThe GEO Group, Inc.20200527A16.784.721.051.593.673.14
GEOSGeospace Technologies Corporati20200527A89.7119.736.607.7213.1312.01
GERNGeron Corp20200527A62.7021.6015.5013.166.098.43
GESGuess?, Inc.20200527A20.606.493.033.123.463.37
GEVOGevo, Inc.20200527A119.8744.3321.3824.4222.9519.91
GFEDGuaranty Federal Bancshares In20200527A429.4586.0254.8757.4031.1428.62
GFFGriffon Corp20200527A40.5210.564.955.145.615.42
GFINGoldman Sachs Motif Finance Rei20200527ETF23.187.1210.4211.18-3.30-4.06
GFLGFL Environmental Inc. Subordin20200527A25.704.622.923.171.691.44
GFNGeneral Finance Corporation20200527A132.1533.6212.2912.2721.3321.35
GGGGraco Inc20200527A10.424.240.510.583.733.66
GHGuardant Health, Inc. Common St20200527A37.939.903.253.946.665.96
GHCGRAHAM HOLDINGS COMPANY20200527A70.2617.2010.5211.846.555.23
GHIVGores Holdings IV, Inc. Class A20200527A316.07
GHLGreenhill & Co., Inc.20200527A48.3227.68-2.74-1.7430.4229.42
GHMGraham Corporation20200527A87.7922.0817.6817.794.404.29
GHSIGuardion Health Sciences, Inc.20200527A47.7520.9611.9715.329.005.64
GHYBGoldman Sachs Access High Yield20200527ETF18.266.956.696.690.260.26
GHYGiShares US & Intl High Yield Co20200527ETF30.1212.868.388.724.484.14
GIBCGI Inc.20200527A7.952.330.280.722.061.61
GIFIGulf Island Fabrication Inc20200527A58.6115.497.697.407.808.09
GIGBGoldman Sachs Access Investment20200527ETF14.603.102.962.960.140.14
GIGESoFi Gig Economy ETF20200527ETF96.1031.042.0813.7428.9617.30
GIGMGigaMedia Ltd20200527A172.3788.4936.8838.0251.6150.47
GIISPDR S&P Global Infrastructure20200527ETF13.423.032.782.750.250.28
GIIIG-Iii Apparel Group Ltd20200527A24.217.262.503.024.774.25
GILGildan Activewear Inc.20200527A10.585.301.602.283.703.02
GILDGilead Sciences Inc20200527A2.091.440.770.470.660.97
GILTGilat Satellite Networks Ltd20200527A17.504.992.372.342.612.64
GISGeneral Mills, Inc.20200527A3.211.710.990.950.720.77
GIXGigCapital2, Inc. Common Stock20200527A59.3217.4117.4117.410.000.00
GKOSGlaukos Corporation20200527A21.854.882.472.422.412.46
GLGlobe Life Inc.20200527A14.085.725.065.640.660.08
GLADGladstone Capital Corp20200527A39.4711.820.823.8611.007.96
GLBSGlobus Maritime Limited20200527A177.8067.4647.1355.3020.3312.16
GLBYWisdomTree Yield Enhanced Globa20200527ETF36.1617.4917.4917.490.000.00
GLBZGlen Burnie Bancorp20200527A2047.59498.59498.59498.590.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200527A17.916.81-1.33-1.118.157.92
GLDICredit Suisse X-Links Gold Shar20200527ETF27.466.842.384.964.451.88
GLEOGalileo Acquisition Corp.20200527A132.7917.7822.2222.22-4.44-4.44
GLGTD Holdings, Inc. Common Stock20200527A164.5346.9940.2539.676.747.32
GLIBAGCI Liberty, Inc. Class A Commo20200527A15.673.241.081.032.162.20
GLIFAGFiQ Global Infrastructure ETF20200527ETF83.98
GLMDGalmed Pharmaceuticals Ltd.20200527A132.9471.2668.6771.552.59-0.28
GLNGGolar LNG Ltd20200527A18.897.58-4.10-1.9711.689.56
GLOBGLOBANT S.A.20200527A28.425.550.292.365.273.19
GLOGGASLOG LTD20200527A33.2910.684.024.726.665.97
GLOPGASLOG PARTNERS LP20200527A44.4011.933.684.858.257.08
GLPGlobal Partners LP20200527A65.3215.246.736.408.518.84
GLPIGaming and Leisure Properties,20200527A9.193.251.061.152.192.10
GLREGreenlight Captial RE, LTD. Cla20200527A31.3552.1317.8318.6334.3133.50
GLTGlatfelter20200527A46.219.655.105.214.554.44
GLUUGlu Mobile Inc.20200527A11.596.963.743.773.223.19
GLWCorning Incorporated20200527A4.461.850.860.670.991.17
GLYCGlycoMimetics, Inc.20200527A55.2816.066.786.969.289.10
GMGeneral Motors Company20200527A3.943.261.191.262.072.00
GMANGoldman Sachs Motif Manufacturi20200527ETF13.6017.9219.7118.27-1.79-0.35
GMBLEsports Entertainment Group Inc20200527A143.1347.1343.4041.693.735.44
GMDAGamida Cell Ltd. Ordinary Share20200527A67.1921.8816.9117.884.973.99
GMEGameStop Corp. Class A20200527A23.099.570.980.888.608.70
GMEDGLOBUS MEDICAL INC20200527A11.524.751.270.843.493.92
GMFSPDR S&P Emerging Asia Pacific20200527ETF27.517.106.216.450.890.65
GMHIGores Metropoulos, Inc. Class A20200527A145.3063.2963.2963.290.000.00
GMLPGolar LNG Partners LP20200527A80.3626.228.709.9017.5216.33
GMOGeneral Moly, Inc.20200527A100.4634.8032.6334.422.170.39
GMOMCambria Global Momentum ETF20200527ETF42.969.068.908.920.160.14
GMREGlobal Medical REIT Inc.20200527A17.974.311.131.563.182.75
GMSGMS Inc.20200527A33.846.112.182.843.933.26
GNAFMicroSectors FANG+ Index Invers20200527ETN13.253.200.461.012.742.19
GNCGNC Holdings, Inc.20200527A51.7633.0122.6825.6710.337.35
GNCAGenocea Biosciences, Inc.20200527A84.5741.8423.5528.6318.2813.20
GNEGENIE ENERGY LTD20200527A36.556.650.312.016.344.64
GNKGENCO SHIPPING & TRADING LTD20200527A44.4611.870.370.6211.5011.25
GNLGlobal Net Lease, Inc.20200527A16.646.351.722.014.634.34
GNLNGreenlane Holdings, Inc. Class20200527A120.9846.6027.3232.9619.2813.65
GNMAiShares GNMA Bond ETF20200527ETF8.089.279.999.99-0.72-0.72
GNMKGenMark Diagnostics, Inc20200527A18.477.133.243.913.893.24
GNOMGlobal X Genomics & Biotechnolo20200527ETF62.0117.2914.7414.762.552.53
GNPXGenprex, Inc. Common Stock20200527A69.4520.0111.3311.978.688.03
GNRSPDR S&P Global Natural Resourc20200527ETF10.613.232.522.580.720.65
GNRCGENERAC HOLDINGS INC20200527A12.672.510.670.681.841.83
GNSSGenasys Inc. Common Stock20200527A92.2727.0714.1712.6312.8914.44
GNTXGentex Corp20200527A4.183.930.330.673.603.27
GNTYGuaranty Bancshares, Inc. Commo20200527A414.6870.8048.7648.5922.0322.21
GNUSGenius Brands International, In20200527A66.8025.2216.3718.058.857.17
GNWGenworth Financial, Inc.20200527A31.1110.39-3.87-1.9914.2612.38
GOGrocery Outlet Holding Corp. Co20200527A20.044.741.762.902.981.84
GOATVanEck Vectors Morningstar Glob20200527ETF44.5341.3141.3141.310.000.00
GOAUUS Global GO Gold and Precious20200527ETF53.1752.6518.4022.6434.2530.01
GOEXGlobal X Gold Explorers ETF (NE20200527ETF84.9348.3322.3947.7625.950.58
GOGLGolden Ocean Group Limited Comm20200527A47.5012.292.863.929.448.38
GOGOGogo Inc.20200527A46.5416.863.977.0212.899.85
GOLDBarrick Gold Corp.20200527A4.296.03-0.473.426.532.65
GOLFAcushnet Holdings Corp.20200527A13.432.75-0.091.902.840.85
GOODGladstone Commercial Corporatio20200527A25.509.393.934.315.475.08
GOOGAlphabet Inc. Class C Capital S20200527A9.011.970.721.011.250.97
GOOGLAlphabet Inc. Class A Common St20200527A6.881.640.450.831.190.81
GOOSCanada Goose Holdings Inc.20200527A13.093.280.560.822.722.46
GOROGold Resource Corporation20200527A25.3613.044.806.778.246.29
GOSSGossamer Bio, Inc. Common Stock20200527A44.0910.063.213.936.856.13
GOVTiShares U.S. Treasury Bond ETF20200527ETF3.580.990.570.590.420.40
GPAQGordon Pointe Acquisition Corp.20200527A311.02
GPCGenuine Parts Company20200527A9.632.360.750.821.601.54
GPIGroup 1 Automotive, Inc.20200527A46.3810.454.644.015.816.44
GPKGraphic Packaging Holding Compa20200527A7.212.320.160.702.161.62
GPLGreat Panther Mining Limited20200527A79.8938.4526.3430.3812.128.21
GPMTGranite Point Mortgage Trust In20200527A37.7010.184.664.255.525.94
GPNGlobal Payments, Inc.20200527A7.781.65-0.35-0.172.001.82
GPORGulfport Energy Corp.20200527A58.2921.053.123.2617.9317.79
GPREGreen Plains, Inc.20200527A36.777.782.852.064.935.73
GPRKGEOPARK LIMITED20200527A64.4114.806.244.678.5610.14
GPROGoPro, Inc.20200527A21.237.903.714.034.193.86
GPSThe Gap, Inc.20200527A10.224.551.171.253.383.31
GPXGP Strategies Corp.20200527A93.9230.1719.8019.3010.3610.87
GQREFlexShares Global Quality Real20200527ETF25.667.036.756.840.280.18
GRAW.R. Grace & Co.20200527A16.683.250.811.052.442.20
GRAFGraf Industrial Corp. Common St20200527A46.287.126.346.340.780.78
GRBKGreen Brick Partners, Inc20200527A56.7116.741.151.9015.6014.84
GRCThe Gorman-Rupp Company Common20200527A72.2215.918.8610.437.055.47
GREKGlobal X MSCI Greece ETF20200527ETF36.6117.571.144.1116.4313.46
GRESIQ ARB Global Resources20200527ETF39.6919.179.689.069.4910.11
GRIDFirst Trust NASDAQ Clean Edge S20200527ETF23.615.883.714.872.171.00
GRIFGriffin Industrial Realty, Inc.20200527A457.7581.2485.5978.29-4.352.95
GRILMuscle Maker, Inc Common Stock20200527A286.33109.1681.1298.9728.0410.19
GRINGrindrod Shipping Holdings Ltd.20200527A178.5972.9529.2351.3043.7221.72
GRMNGarmin Ltd20200527A6.874.862.742.702.122.16
GRNiPath Series B Carbon Exchange-20200527ETN163.10
GRNBVanEck Vectors Green Bond ETF20200527ETF9.696.16-7.73-7.7313.8913.89
GRNQGreenpro Capital Corp. Common S20200527A66.8622.336.4411.6015.9010.73
GRNVGreenVision Acquisition Corp Co20200527A64.746.122.382.383.743.74
GROWUS Global Investors Inc20200527A106.1178.8822.7027.7156.1951.18
GRPNGroupon, Inc.Common Stock20200527A80.6928.7616.4017.1512.3611.61
GRTSGritstone Oncology, Inc.20200527A137.6442.3826.0626.9616.3315.42
GRTXGalera Therapeutics, Inc. Commo20200527A378.1365.3161.8661.343.453.98
GRUAB Svensk Ekportkredit (Swedish20200527ETN163.5015.3714.8614.860.510.51
GRUBGRUBHUB INC.20200527A12.623.881.381.412.502.48
GRWGGROW GENERATION CORP20200527A47.7513.506.949.366.574.15
GSGoldman Sachs Group Inc.20200527A3.591.250.480.790.770.46
GSATGlobalstar, Inc.20200527A42.3725.1420.3420.074.805.07
GSBGlobalSCAPE, Inc.20200527A84.6520.429.6610.9410.769.48
GSBCGreat Southern Bancorp Inc20200527A111.4928.9813.0513.9515.9415.04
GSEUGoldman Sachs ActiveBeta Europe20200527ETF38.9516.2817.5518.13-1.27-1.85
GSEWGoldman Sachs Equal Weight U.S.20200527ETF44.1651.7250.9951.300.730.42
GSHDGoosehead Insurance, Inc. Class20200527A78.8911.751.842.399.919.36
GSIEGoldman Sachs ActiveBeta Intern20200527ETF5.412.452.222.230.230.22
GSITGSI Technology20200527A59.5621.409.5913.1911.828.22
GSJYGoldman Sachs ActiveBeta Japan20200527ETF36.3617.875.9317.8711.940.00
GSKYGreenSky, Inc. Class A Common S20200527A48.5611.892.834.659.057.21
GSLGlobal Ship Lease, Inc.20200527A99.5328.0623.7820.804.287.26
GSLCGoldman Sachs ActiveBeta U.S. L20200527ETF4.611.591.331.130.260.46
GSMFerroglobe PLC Ordinary Shares20200527A236.1284.7770.2471.5114.5313.26
GSMGGlory Star New Media Group Hold20200527A155.0546.3027.9229.6018.3816.69
GSPBarclays Bank PLC iPath Exchang20200527ETN125.3836.9639.9840.19-3.02-3.23
GSSGolden Star Resources Ltd.20200527A36.3616.662.337.1114.449.67
GSSCGS ActiveBeta U.S. Small Cap Eq20200527ETF34.576.786.326.640.470.14
GSSTGoldman Sachs Access Ultra Shor20200527ETF10.302.912.982.87-0.070.04
GSUMGridsum Holding Inc.20200527A204.0395.9987.4286.688.569.31
GSVGold Standard Ventures Corp.20200527A45.1022.3921.6421.200.751.18
GSYInvesco Ultra Short Duration ET20200527ETF2.060.560.440.440.120.12
GTGoodyear Tire & Rubber20200527A12.085.891.371.654.524.23
GTEGran Tierra Energy Inc.20200527A19.7616.757.537.739.169.00
GTECGreenland Technologies Holding20200527A734.22311.2874.1574.15237.13237.13
GTESGates Industrial Corporation pl20200527A37.098.521.772.076.756.45
GTHXG1 Therapeutics, Inc. Common St20200527A44.7513.376.166.197.217.18
GTIMGood Times Restaurants Inc.20200527A346.80144.99133.20131.3511.7913.64
GTIPGoldman Sachs Access Inflation20200527ETF11.172.760.312.872.44-0.11
GTLSChart Industries, Inc.20200527A33.117.352.462.814.894.54
GTNGray Television, Inc.20200527A17.145.370.460.514.914.87
GTNAGray Television, Inc. Class A20200527A699.35108.81177.52177.52-68.71-68.71
GTOInvesco Total Return Bond ETF20200527ETF65.423.253.243.240.010.01
GTSTriple-S Management Corporation20200527A31.566.521.642.214.884.31
GTTGTT Communications, Inc.20200527A35.3510.014.485.065.524.95
GTXGarrett Motion Inc. Common Stoc20200527A35.068.812.533.746.285.07
GTYGetty Realty Corp.20200527A33.347.994.064.593.923.39
GTYHGTY Technology Holdings, Inc. C20200527A137.9934.9820.6122.2514.3712.73
GUDBSage ESG Intermediate Credit ET20200527ETF75.1531.8934.4234.42-2.52-2.52
GULFWisdomTree Middle East Dividen20200527ETF228.03101.1446.5546.5554.5954.59
GUNRFlexShares Global Upstream Natu20200527ETF5.421.370.960.710.410.66
GUREGulf Resources, Inc. (NV) Commo20200527A167.3846.3338.9538.407.387.94
GURUGlobal X Guru Index ETF20200527ETF61.7513.4415.5113.50-2.07-0.07
GUSHDirexion Daily S&P Oil & Gas Ex20200527ETF14.174.193.013.351.170.84
GVGoldfield Corporation20200527A63.0527.0925.2324.801.862.29
GVAGranite Construction Inc.20200527A34.437.074.524.642.582.46
GVALCambria Global Value ETF20200527ETF30.9810.049.178.340.871.70
GVIiShares Intermediate Government20200527ETF7.372.432.252.310.180.12
GVIPGoldman Sachs Hedge Industry VI20200527ETF16.897.884.466.773.411.10
GVPGSE Systems, Inc.20200527A474.36179.90144.51144.5135.3935.39
GWBGreat Western Bancorp, Inc.20200527A24.684.530.701.283.833.25
GWGHGWG Holdings, Inc20200527A511.13108.64-8.5978.63117.2330.01
GWREGUIDEWIRE SOFTWARE, INC.20200527A17.852.781.171.391.611.39
GWRSGlobal Water Resources