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 Avg20200528A9.013.041.211.421.841.63
ETF_AvgVW ETF Avg20200528ETF2.672.071.561.610.520.47
ETN_AvgVW ETN Avg20200528ETN19.4510.377.317.763.062.57
AAgilent Technologies Inc.20200528A4.191.930.670.661.261.27
AAAlcoa Corporation20200528A10.263.981.001.252.992.74
AAAUPerth Mint Physical Gold ETF (T20200528ETF6.454.412.252.912.161.50
AADRAdvisorShares Dorsey Wright ADR20200528ETF90.4610.8715.6917.01-4.82-6.14
AALAmerican Airlines Group Inc.20200528A8.884.093.182.550.911.54
AAMCAltisource Asset Mgmt Corp20200528A905.12103.54115.4081.70-11.8621.85
AAMEAtlantic American Corp20200528A673.23114.39113.52113.100.881.29
AANAaron's, Inc.20200528A22.354.161.061.173.113.00
AAOIApplied Optoelectronics, Inc.20200528A27.306.182.431.513.754.66
AAONAaon Inc20200528A25.4911.79-2.55-2.3214.3514.12
AAPADVANCE AUTO PARTS INC20200528A10.352.330.831.051.501.28
AAPLApple Inc.20200528A0.840.320.380.27-0.060.06
AATAMERICAN ASSETS TRUST, INC.20200528A19.875.201.942.473.272.73
AAUAlmaden Minerals Ltd.20200528A91.0145.9656.3852.53-10.41-6.57
AAWWAtlas Air Worldwide Holdings, I20200528A26.166.193.082.853.113.34
AAXJiShares MSCI All Country Asia e20200528ETF1.712.641.772.360.890.29
AAXNAxon Enterprise, Inc. Common St20200528A18.985.95-0.51-0.196.476.14
ABAllianceBernstein Holding, L.P.20200528A28.4417.3717.7420.08-0.37-2.71
ABBVABBVIE INC.20200528A2.291.090.950.460.140.64
ABCAmerisourceBergen Corp.20200528A7.492.661.041.261.631.41
ABCBAmeris Bancorp20200528A24.8118.1310.4010.857.737.29
ABEOAbeona Therapeutics Inc. Common20200528A44.1414.854.776.3910.088.46
ABEQAbsolute Core Strategy ETF20200528ETF30.1312.1312.1912.07-0.060.06
ABGAsbury Automotive Group, Inc.20200528A36.398.250.610.647.657.61
ABIOARCA biopharma, Inc.20200528A68.1525.7510.6110.2315.1515.52
ABMABM Industries, Inc.20200528A20.543.722.432.581.291.14
ABMDAbiomed Inc20200528A16.232.801.141.421.661.39
ABRArbor Realty Trust, Inc.20200528A16.175.472.011.883.463.59
ABTAbbott Laboratories20200528A2.711.08-0.070.161.150.92
ABTXAllegiance Bancshares, Inc.20200528A44.189.001.513.077.495.94
ABUSArbutus Biopharma Corporation C20200528A106.2426.7217.0117.579.718.95
ACAssociated Capital Group, Inc.20200528A325.5481.2059.5361.2721.6719.93
ACAArcosa, Inc. Common Stock20200528A50.728.756.016.132.742.62
ACADAcadia Pharmaceuticals Inc.20200528A12.392.860.590.662.262.20
ACAMAcamar Partners Acquisition Cor20200528A39.944.364.364.360.000.00
ACBAurora Cannabis Inc. Common Sha20200528A20.066.113.113.433.002.68
ACBIAtlantic Capital Bancshares, In20200528A56.078.432.063.286.365.14
ACCAmerican Campus Communities, In20200528A15.362.681.261.301.421.38
ACCOAcco Brands Corporation20200528A22.498.521.531.466.997.06
ACELAccel Entertainment, Inc.20200528A93.1519.1112.8716.296.242.82
ACERAcer Therapeutics Inc. Common S20200528A100.1131.7113.1912.9918.5218.71
ACESALPS Clean Energy ETF20200528ETF18.485.145.375.43-0.23-0.30
ACGLArch Capital Group Ltd20200528A9.772.540.750.481.792.06
ACHCAcadia Healthcare Company, Inc.20200528A23.673.400.841.212.562.19
ACHVAchieve Life Sciences, Inc.20200528A92.4532.0121.6924.7210.327.29
ACIAAcacia Communications, Inc. Com20200528A5.042.120.650.871.471.26
ACIOAptus Collared Income Opportuni20200528ETF33.018.387.817.470.570.91
ACIUAC Immune SA20200528A62.1715.965.496.7710.479.19
ACIWACI Worldwide, Inc.20200528A19.6912.172.763.309.418.87
ACLSAxcelis Technologies Inc20200528A23.798.440.15-0.798.299.23
ACMAecom20200528A8.131.670.440.441.221.23
ACMRACM Research, Inc. Class A Comm20200528A34.2312.554.053.838.498.71
ACNAccenture PLC20200528A4.151.441.761.26-0.320.18
ACNBACNB Corp20200528A270.5349.5128.3436.3921.1713.12
ACORAcorda Therapeutics, Inc.20200528A44.5115.8710.7112.025.163.86
ACREAres Commercial Real Estate Cor20200528A27.288.321.523.386.804.94
ACRSAclaris Therapeutics, Inc.20200528A82.4525.9424.6023.771.342.17
ACRXAcelRx Pharmaceuticals, Inc20200528A68.9719.758.4113.3111.346.44
ACSGXtrackers MSCI ACWI ex USA ESG20200528ETF55.2622.1222.1222.120.000.00
ACSIAmerican Customer Satisfaction20200528ETF13.5811.0010.9911.000.010.00
ACSTAcasti Pharma, Inc.20200528A46.7225.9523.3523.752.592.20
ACTAdvisorShares Vice ETF20200528ETF84.8030.1015.5328.8414.571.25
ACTGAcacia Research Corporation20200528A50.4816.27-8.69-4.0124.9620.29
ACTTAct II Global Acquisition Corp.20200528A24.496.715.835.960.880.75
ACUAcme United Corporation20200528A216.8185.1773.8377.7011.347.46
ACWFiShares Edge MSCI Multifactor G20200528ETF29.386.405.016.411.39-0.01
ACWIiShares MSCI ACWI ETF20200528ETF1.400.660.130.220.530.44
ACWViShares Edge MSCI Min Vol Globa20200528ETF4.541.250.901.050.350.19
ACWXiShares MSCI ACWI ex US ETF20200528ETF2.410.800.220.460.570.33
ACYAeroCentury Corporation20200528A297.40120.85115.16115.195.705.66
ADBEAdobe Inc.20200528A4.401.180.250.490.930.69
ADCAgree Realty Corporation20200528A17.773.411.001.422.411.99
ADESAdvanced Emissions Solutions, I20200528A49.9310.883.413.627.477.26
ADIAnalog Devices, Inc.20200528A6.552.010.521.121.490.90
ADILAdial Pharmaceuticals, Inc20200528A241.1963.4163.4162.850.010.56
ADMArcher Daniels Midland Company20200528A3.412.03-0.38-0.132.412.16
ADMAADMA Biologics, Inc.20200528A34.6011.373.863.587.507.77
ADMEAptus Behavioral Momentum ETF20200528ETF17.124.915.335.16-0.42-0.25
ADMPAdamis Pharmaceuticals Corporat20200528A88.14155.45150.20152.315.263.14
ADMSAdamas Pharmaceuticals, Inc.20200528A54.6715.067.758.537.316.53
ADNTAdient plc Ordinary Shares20200528A16.084.29-0.03-0.304.314.59
ADPAutomatic Data Processing20200528A5.542.51-0.020.252.532.26
ADPTAdaptive Biotechnologies Corpor20200528A38.036.073.544.012.532.06
ADREInvesco BLDRS Emerging Markets20200528ETF33.544.522.654.521.880.00
ADROAduro Biotech, Inc.20200528A46.5115.696.328.029.377.67
ADSAlliance Data Systems Corporati20200528A19.095.663.562.972.102.69
ADSKAutodesk Inc20200528A10.272.950.620.182.332.77
ADSWAdvanced Disposal Services, Inc20200528A3.701.100.310.370.800.73
ADTADT Inc.20200528A15.135.680.290.655.394.99
ADTNAdtran Inc20200528A23.736.412.544.463.861.95
ADUSAddus HomeCare Corp.20200528A39.308.362.792.885.575.48
ADVMAdverum Biotechnologies, Inc. C20200528A35.6211.137.007.774.133.36
ADXSAdvaxis, Inc.20200528A38.2015.3010.1610.195.155.11
AEAdams Resources & Energy Inc.20200528A448.2791.3080.4482.8310.868.47
AEEAmeren Corporation20200528A6.071.281.221.350.06-0.07
AEGNAegion Corp20200528A66.0831.205.597.7725.6123.43
AEHRAehr Test Systems20200528A121.5632.6324.7924.797.847.84
AEISAdvanced Energy Industries Inc20200528A28.867.872.062.605.825.28
AELAmerican Equity Investment Life20200528A24.795.331.851.823.483.52
AEMAgnico Eagle Mines Ltd.20200528A8.042.530.440.512.092.02
AEMDAETHLON MEDICAL INC20200528A141.7943.5013.4026.8030.1016.70
AEOAmerican Eagle Outfitters20200528A10.444.56-0.090.164.644.39
AEPAmerican Electric Power Company20200528A2.781.330.580.320.751.01
AERAercap Holdings N.V.20200528A12.053.392.042.011.361.38
AERIAerie Pharmaceuticals, Inc.20200528A20.374.901.051.793.863.12
AESAES Corporation20200528A7.942.760.651.002.111.76
AESEAllied Esports Entertainment, I20200528A170.6657.9943.6348.4114.369.59
AESRAnfield U.S. Equity Sector Rota20200528ETF46.229.758.518.511.241.24
AEYADDvantage Technologies Group,20200528A130.8442.7728.6828.7914.0913.98
AEYEAudioEye, Inc. Common Stock20200528A231.3144.1927.0529.2417.1414.95
AEZSAeterna Zentaris, Inc.20200528A179.4253.4939.3638.2114.1315.28
AFCAllied Capital Corporation20200528A67.2120.5321.1021.29-0.57-0.75
AFGAmerican Financial Group, Inc.20200528A15.673.520.480.703.032.81
AFHAtlas Financial Holdings, Inc.20200528A94.2443.5334.5136.499.027.04
AFIArmstrong Flooring, Inc.20200528A117.0829.2213.3210.9515.9018.26
AFIFAnfield Universal Fixed Income20200528ETF40.738.918.918.910.000.00
AFINAmerican Finance Trust, Inc. Cl20200528A59.7518.426.084.4812.3413.94
AFKVanEck Vectors Africa Index ETF20200528ETF68.6935.1031.4430.643.664.46
AFLAflac Inc.20200528A3.501.300.570.150.731.15
AFLGFirst Trust Active Factor Large20200528ETF17.229.309.309.300.000.00
AFMCFirst Trust Active Factor Mid C20200528ETF25.8813.8813.8813.880.000.00
AFMDAffimed N.V.20200528A32.1215.62-0.044.7615.6710.87
AFSMFirst Trust Active Factor Small20200528ETF33.53
AFTYPacer CSOP FTSE China A50 ETF20200528ETF35.249.088.728.720.360.36
AFYAAfya Limited Class A Common Sha20200528A71.8716.349.4710.246.876.11
AGFIRST MAJESTIC SILVER CORP20200528A10.635.621.392.284.243.34
AGBAAGBA Acquisition Limited Ordina20200528A65.9630.0230.0230.020.000.00
AGCOAGCO Corporation20200528A14.743.271.051.222.222.05
AGEAgeX Therapeutics, Inc.20200528A217.8870.7964.3964.286.406.51
AGENAgenus Inc.20200528A35.6012.752.403.4910.349.26
AGFSAgroFresh Solutions, Inc. Commo20200528A96.4730.3613.3117.2417.0613.13
AGGiShares Core U.S. Aggregate Bon20200528ETF0.861.131.041.040.100.10
AGGPIQ Enhanced Core Plus Bond U.S.20200528ETF27.835.235.015.050.220.19
AGGYWisdomTree Yield Enhanced U.S.20200528ETF9.593.570.530.533.043.04
AGIAlamos Gold Inc. Class A Common20200528A12.574.720.971.163.753.56
AGIOAgios Pharmaceuticals, Inc.20200528A23.504.982.562.602.422.38
AGLEAeglea BioTherapeutics, Inc.20200528A45.0713.948.429.465.524.48
AGMFederal Agricultural Mortgage C20200528A78.6116.2211.2711.704.954.52
AGMHAGM Group Holdings Inc. Class A20200528A160.8447.0046.5247.540.47-0.54
AGNCAGNC Investment Corp. Common St20200528A7.642.911.071.021.841.89
AGOAssured Guaranty, LTD20200528A19.453.181.051.332.141.86
AGRAvangrid, Inc.20200528A10.362.320.550.691.771.63
AGROADECOAGRO S.A.20200528A39.8510.576.907.373.673.20
AGRXAgile Therapeutics, Inc20200528A34.8413.292.011.6411.2811.65
AGSPlayAGS, Inc.20200528A63.8922.7514.5713.868.188.88
AGTiShares MSCI Argentina and Glob20200528ETF43.399.423.753.755.675.67
AGTCApplied Genetic Technologies Co20200528A48.8613.633.585.6310.058.01
AGXArgan, Inc20200528A28.605.501.482.194.033.31
AGYSAgilysys, Inc.20200528A34.607.791.200.706.607.09
AGZiShares Agency Bond ETF20200528ETF6.715.221.901.953.313.27
AGZDWisdomTree Trust WisdomTree Int20200528ETF27.276.906.856.850.050.05
AHCA.H. Belo Corporation20200528A88.3335.9131.5032.214.413.71
AHCOAdaptHealth Corp. Class A Commo20200528A121.1638.8936.5436.182.432.79
AHHArmada Hoffler Properties, Inc.20200528A19.896.25-2.31-1.768.568.01
AHPIAllied Healthcare Products20200528A124.5531.2628.4728.612.792.65
AHTAshford Hospitality Trust, Inc.20200528A79.3242.0532.8432.269.219.80
AIArlington Asset Investment Corp20200528A42.6215.659.039.276.626.38
AIAiShares Asia 50 ETF20200528ETF15.024.012.783.131.220.87
AIEQAI Powered Equity ETF20200528ETF52.1412.3612.4911.94-0.120.42
AIGAmerican International Group, I20200528A4.632.240.680.721.561.51
AIHSSenmiao Technology Limited Comm20200528A241.8992.9255.7568.0737.1724.84
AIIQAI Powered International Equity20200528ETF62.5314.4614.4414.440.020.02
AIKIAIkido Pharma Inc. Common Stock20200528A54.3938.9623.6034.0115.364.96
AIMAIM ImmunoTech Inc.20200528A64.5518.0214.3014.913.723.12
AIMCAltra Industrial Motion Corp.20200528A28.8814.558.949.375.625.18
AIMTAimmune Therapeutics, Inc.20200528A20.345.580.852.124.733.45
AINAlbany International Corp Class20200528A27.045.682.482.753.192.93
AINCAshford Inc.20200528A482.5292.9386.5867.996.3524.93
AINVApollo Investment Corporation20200528A21.60120.85117.32117.333.533.52
AIQGlobal X Future Analytics Tech20200528ETF58.1310.759.859.870.910.88
AIRAAR Corp.20200528A28.098.962.332.836.646.14
AIRGAirgain, Inc. Common Stock20200528A91.1927.3518.3519.609.007.75
AIRIAir Industries Group20200528A192.1548.8646.3746.372.502.50
AIRRFirst Trust RBA American Indust20200528ETF17.9910.056.767.563.292.49
AIRTAir T Inc20200528A517.1789.03-26.19-20.78115.22109.81
AITApplied Industrial Technologies20200528A24.477.223.203.524.033.71
AIVApartment Investment and Manage20200528A9.421.940.360.451.581.50
AIZAssurant, Inc.20200528A14.463.450.870.882.582.58
AJGArthur J. Gallagher & Co.20200528A7.702.970.851.382.121.59
AJRDAerojet Rocketdyne Holdings, In20200528A16.113.581.260.932.332.65
AJXGreat Ajax Corp.20200528A44.8611.181.111.6610.089.52
AKAMAkamai Technologies Inc20200528A5.552.70-0.160.552.862.15
AKBAAkebia Therapeutics, Inc.20200528A19.004.650.721.113.933.54
AKCAAkcea Therapeutics, Inc. Common20200528A42.438.011.711.686.306.32
AKERAkers Biosciences Inc20200528A91.6231.6622.9425.358.726.31
AKRAcadia Realty Trust20200528A25.904.760.941.153.823.61
AKROAkero Therapeutics, Inc. Common20200528A106.0817.7112.4314.155.293.57
AKRXAkorn, Inc.20200528A24.2513.689.499.994.253.69
AKTSAKOUSTIS TECHNOLOGIES, INC.20200528A35.7314.635.356.529.288.10
ALAir Lease Corporation20200528A16.315.001.211.863.793.17
ALACAlberton Acquisition Corporatio20200528A360.94115.60115.60115.600.000.00
ALBAlbemarle Corporation20200528A9.292.49-0.110.842.611.66
ALBOAlbireo Pharma, Inc. Common Sto20200528A91.7522.4514.2115.728.256.73
ALCAlcon Inc. Ordinary Shares20200528A6.461.550.500.491.041.06
ALCOAlico Inc20200528A268.2137.5726.3127.0311.2710.54
ALDXAldeyra Therapeutics, Inc.20200528A37.6011.807.575.224.226.58
ALEALLETE, Inc.20200528A15.204.461.521.732.942.73
ALECAlector, Inc. Common Stock20200528A56.228.221.464.216.774.02
ALEXAlexander & Baldwin, Inc.20200528A32.328.204.424.263.783.94
ALFAAlphaClone Alternative Alpha ET20200528ETF39.8318.7615.3114.613.464.16
ALGAlamo Group, Inc.20200528A79.9315.4110.0510.395.365.02
ALGNAlign Technology Inc20200528A14.003.051.461.691.591.37
ALGTAllegiant Travel Company20200528A34.8810.861.504.629.366.25
ALIMAlimera Sciences, Inc.20200528A331.50107.17103.55105.563.611.60
ALJJALJ Regional Holdings, Inc. Com20200528A201.6877.1770.2670.616.916.56
ALKAlaska Air Group, Inc.20200528A11.543.081.390.831.682.24
ALKSAlkermes Inc. plc20200528A17.394.811.352.083.472.74
ALLThe Allstate Corporation20200528A6.901.710.810.820.910.90
ALLEAllegion Public Limited Company20200528A9.423.761.261.612.502.15
ALLKAllakos Inc.20200528A109.7119.2111.0812.438.136.78
ALLOAllogene Therapeutics, Inc. Com20200528A32.546.192.492.873.703.32
ALLTAllot Ltd. Ordinary Shares20200528A36.1211.001.592.459.428.55
ALLYAlly Financial Inc.20200528A5.716.131.561.624.594.53
ALNAAllena Pharmaceuticals, Inc. Co20200528A87.3143.2730.0431.0813.2312.19
ALOAlio Gold Inc. Common Shares20200528A113.4836.6718.7921.2217.8815.46
ALOTAstroNova, Inc. Common Stock20200528A221.15100.35-39.3910.52139.7489.82
ALPNAlpine Immune Sciences, Inc. Co20200528A254.6181.7261.5963.2320.1418.50
ALRMAlarm.com Holdings, Inc.20200528A17.195.320.791.544.523.78
ALRNAileron Therapeutics, Inc. Comm20200528A137.4852.7133.4335.6419.2917.08
ALRSAlerus Financial Corporation Co20200528A201.2349.8147.2547.162.552.65
ALSKAlaska Communications Systems20200528A50.0514.927.717.377.227.56
ALSNALLISON TRANSMISSION HOLDINGS,20200528A8.451.730.360.491.371.24
ALTAltimmune, Inc. Common Stock20200528A37.5112.271.715.5910.566.67
ALTGAlta Equipment Group Inc.20200528A76.3527.1323.2323.103.894.03
ALTMAltus Midstream Company Class A20200528A119.5431.82-4.401.3436.2230.49
ALTRAltair Engineering Inc. Class A20200528A23.8811.836.968.534.863.30
ALTSProShares Morningstar Alternati20200528ETF69.9252.6152.6127.540.0025.07
ALTYGlobal X SuperDividend Alternat20200528ETF55.6415.0812.2112.332.872.75
ALUSAlussa Energy Acquisition Corp.20200528A54.4814.5214.5214.520.000.00
ALVAutoliv, Inc.20200528A12.403.110.640.822.472.29
ALXAlexander's Inc.20200528A84.1319.6215.9017.753.482.13
ALXNAlexion Pharmaceuticals Inc20200528A5.602.50-0.140.962.641.54
ALYAAlithya Group inc. Class A Subo20200528A183.9463.9172.9866.26-9.07-2.34
AMAntero Midstream Corporation Co20200528A21.657.774.013.493.764.28
AMAGAMAG Pharmaceuticals, Inc.20200528A36.0710.481.813.988.666.50
AMALAmalgamated Bank Class A Common20200528A123.3560.41-11.28-12.3371.7072.75
AMATApplied Materials Inc20200528A2.662.020.240.501.781.52
AMBAAmbarella, Inc. Ordinary Shares20200528A20.486.021.161.104.864.92
AMBCAmbac Financial Group, Inc.20200528A21.686.161.842.394.323.77
AMCAMC ENTERTAINMENT HOLDINGS, INC20200528A20.178.271.783.286.514.99
AMCAiShares Russell 1000 Pure U.S.20200528ETF22.324.050.871.273.182.78
AMCIAMCI Acquisition Corp. Class A20200528A135.0548.8348.8348.830.000.00
AMCRAmcor plc Ordinary Shares20200528A10.143.680.701.492.982.20
AMCXAMC Networks Inc. Class A20200528A25.155.800.941.044.874.77
AMDAdvanced Micro Devices20200528A1.950.850.260.320.590.53
AMEAmetek, Inc.20200528A7.281.221.481.57-0.26-0.35
AMEDAmedisys Inc20200528A22.934.391.221.393.173.01
AMEHApollo Medical Holdings, Inc. C20200528A89.0827.0611.1014.8215.9612.23
AMGAffiliated Managers Group20200528A22.594.942.892.172.052.77
AMGNAmgen Inc20200528A5.001.490.540.310.951.18
AMHAMERICAN HOMES 4 RENT20200528A7.052.460.691.061.771.41
AMJJP Morgan Alerian MLP Index ETN20200528ETN7.243.541.351.632.191.92
AMKAssetMark Financial Holdings, I20200528A79.9718.185.668.8712.529.31
AMKRAmkor Technology Inc20200528A9.855.99-1.47-0.047.466.04
AMLPAlerian MLP ETF20200528ETF4.902.432.942.53-0.51-0.10
AMNAMN Healthcare Services20200528A17.524.782.032.332.752.45
AMNBAmerican National Bankshares In20200528A171.7033.0216.4919.5916.5313.43
AMOMQraft AI-Enhanced US Large Cap20200528ETF30.7615.3816.1616.24-0.78-0.86
AMOTAllied Motion Technologies Inc20200528A105.3320.9512.0813.568.877.39
AMPAmeriprise Financial, Inc.20200528A12.232.971.351.151.621.82
AMPEAmpio Pharmaceuticals, Inc20200528A75.8359.7754.0152.255.767.52
AMPHAmphastar Pharmaceuticals, Inc.20200528A19.106.97-4.86-2.7011.839.67
AMPYAmplify Energy Corp.20200528A109.2037.6927.1627.2310.5710.50
AMRBAmerican River Bankshares20200528A1803.77407.90407.90407.900.000.00
AMRCAmeresco, Inc.20200528A27.505.782.022.843.762.94
AMRHAmeri Holdings, Inc. Common Sto20200528A273.4192.7456.6956.7236.0536.02
AMRKA-Mark Precious Metals, Inc.20200528A246.0025.3318.1521.077.184.26
AMRSAmyris Inc.20200528A31.4013.493.974.489.529.01
AMRXAmneal Pharmaceuticals, Inc. Cl20200528A22.298.252.632.635.625.62
AMSAmerican Shared Hospital Servic20200528A102.4097.8383.5383.5314.3014.30
AMSCAmerican Superconductor Corp20200528A45.9323.533.627.0119.9116.52
AMSFAMERISAFE, Inc.20200528A52.457.402.163.045.234.35
AMSWAAmerican Software, Inc.20200528A29.479.015.565.783.463.23
AMTAmerican Tower Corporation20200528A5.491.791.041.220.750.57
AMTBAmerant Bancorp Inc. Class A Co20200528A222.4263.5633.2734.2430.2929.32
AMTBBAmerant Bancorp Inc. Class B Co20200528A354.69170.60170.60170.600.000.00
AMTDTD Ameritrade Holding Corp20200528A3.501.580.210.361.371.22
AMTXAemetis, Inc.20200528A328.67124.16113.04112.1511.1112.01
AMUETRACS Alerian MLP Index ETN20200528ETN53.405.203.513.451.691.75
AMUBETRACS Alerian MLP Index ETN Se20200528ETN36.727.730.03-0.397.708.12
AMWDAmerican Woodmark Corp20200528A47.3010.323.894.786.435.54
AMZAInfraCap MLP ETF20200528ETF71.8314.506.958.957.555.55
AMZNAmazon.Com Inc20200528A4.601.24-0.210.551.450.68
ANAutoNation, Inc.20200528A16.595.341.851.983.503.36
ANABAnaptysBio, Inc. Common Stock20200528A30.779.280.200.889.098.40
ANATAmerican National Insurance20200528A74.2812.996.617.006.385.99
ANDAAndina Acquisition Corp. III Or20200528A9.813.793.793.790.000.00
ANDEAndersons Inc/The20200528A43.0514.422.203.6912.2210.72
ANETArista Networks20200528A11.132.710.170.532.542.18
ANFAbercrombie & Fitch Co.20200528A11.334.600.821.433.773.17
ANGIANGI Homeservices Inc. Class A20200528A11.904.13-0.300.184.443.96
ANGLVanEck Vectors Fallen Angel Hig20200528ETF10.173.862.313.261.550.60
ANGOAngioDynamics, Inc.20200528A28.5611.131.441.489.699.65
ANHAnworth Mortgage Asset Corporat20200528A63.6425.8111.3212.7414.4813.07
ANIKAnika Therapeutics Inc20200528A36.909.403.522.885.886.52
ANIPANI Pharmaceuticals, Inc.20200528A63.1217.156.216.5910.9410.56
ANIXAnixa Biosciences, Inc.20200528A95.5928.9918.5519.2310.449.77
ANSSAnsys Inc20200528A10.792.580.300.282.292.30
ANTMANTHEM, INC.20200528A8.722.561.081.071.481.48
ANVSAnnovis Bio, Inc.20200528A192.5668.5145.3043.5723.2124.94
ANYSphere 3D Corp. Common Shares20200528A121.7533.0929.1729.193.923.90
AOAiShares Core Aggressive Allocat20200528ETF15.739.512.542.426.977.09
AOBCAmerican Outdoor Brands Corpora20200528A15.036.423.613.532.832.90
AOKiShares Core Moderate Allocatio20200528ETF10.493.012.802.830.210.18
AOMiShares Core Moderate Allocatio20200528ETF12.752.833.052.51-0.220.31
AONAon plc Class A20200528A7.634.362.052.102.312.26
AORiShares Core Growth Allocation20200528ETF10.101.890.220.431.671.45
AOSA.O. Smith Corporation20200528A5.451.900.280.531.621.37
AOSLAlpha and Omega Semiconductor L20200528A53.2712.0710.1511.711.920.36
APAmpco-Pittsburgh Corp.20200528A76.4523.1119.7619.113.364.00
APAApache Corporation20200528A8.373.060.760.662.302.41
APAMARTISAN PARTNERS ASSET MANAGEME20200528A16.675.00-0.071.145.083.86
APDAir Products & Chemicals, Inc.20200528A6.234.331.491.682.842.65
APDNApplied DNA Sciences, Inc.20200528A55.5020.484.816.8515.6713.62
APEIAmerican Public Education, Inc.20200528A65.3010.191.991.018.219.19
APENApollo Endosurgery, Inc.20200528A760.46179.5868.7677.75110.82101.83
APEXApex Global Brands Inc. Common20200528A239.7681.1867.5467.7714.0513.82
APHAmphenol Corporation20200528A7.061.471.140.980.330.49
APHAAphria Inc. Common Shares20200528A22.938.972.533.306.445.67
APLEApple Hospitality REIT, Inc.20200528A10.463.790.690.723.103.08
APLSApellis Pharmaceuticals, Inc. C20200528A22.577.133.053.414.083.73
APLTApplied Therapeutics, Inc. Comm20200528A132.2326.3613.7715.3312.6511.08
APMAptorum Group Limited Class A O20200528A348.5554.5631.3031.3023.2623.26
APOApollo Global Management, Inc.20200528A8.782.371.541.030.831.34
APOGApogee Enterprises Inc20200528A27.627.891.374.276.533.62
APPFAppFolio, Inc. Class A20200528A37.377.442.682.904.764.54
APPNAppian Corporation Class A Comm20200528A18.515.372.342.453.032.92
APPSDigital Turbine, Inc.20200528A18.247.331.882.395.454.94
APREAprea Therapeutics, Inc. Common20200528A176.2839.6831.3928.598.2911.09
APRNBlue Apron Holdings, Inc. Class20200528A33.8710.063.914.166.155.91
APTAlpha Pro Tech, Ltd.20200528A31.1510.728.228.392.502.33
APTOAptose Biosciences, Inc.20200528A32.9110.456.076.504.383.95
APTSPreferred Apartment Communities20200528A28.978.023.253.304.774.71
APTVAptiv PLC20200528A8.861.880.650.651.231.23
APTXAptinyx Inc. Common Stock20200528A68.4730.3925.8626.894.523.49
APVOAptevo Therapeutics Inc20200528A81.4328.3510.8612.3817.4915.97
APWCAsia Pacific Wire & Cable Corp20200528A328.71178.80178.80178.800.000.00
APXTApex Technology Acquisition Cor20200528A81.1334.8034.8034.800.000.00
APYApergy Corporation Common Stock20200528A17.077.554.964.832.592.72
APYXApyx Medical Corporation Common20200528A92.7323.433.438.3120.0015.12
AQBAquaBounty Technologies, Inc.20200528A146.9434.2112.1717.3122.0416.90
AQMSAqua Metals, Inc. Common Stock20200528A172.2687.2941.7765.9145.5121.38
AQNAlgonquin Power & Utilities Cor20200528A7.883.500.510.982.992.51
AQSTAquestive Therapeutics, Inc. Co20200528A50.8317.9510.2311.587.726.37
AQUAEvoqua Water Technologies Corp.20200528A22.504.573.543.001.031.57
ARANTERO RESOURCES CORPORATION20200528A29.6710.664.855.395.815.27
ARAAmerican Renal Associates Holdi20200528A88.5319.9112.7313.707.186.21
ARAVAravive, Inc. Common Stock20200528A84.0824.8711.8512.4313.0212.45
ARAYAccuray Incorporated20200528A50.5319.964.506.8015.4613.16
ARCARC Document Solutions, Inc.20200528A91.4128.9624.9225.654.043.31
ARCBArcBest Corporation20200528A37.7015.984.984.9610.9911.02
ARCCAres Capital Corporation20200528A7.362.860.640.452.222.41
ARCEArco Platform Limited Class A C20200528A132.8836.2623.5727.3212.708.95
ARCHArch Coal, Inc.20200528A58.2310.087.256.832.833.25
ARCMArrow Reserve Capital Managemen20200528ETF9.7817.989.699.698.288.28
ARCOARCOS DORADOS HOLDINGS INC.20200528A36.0811.141.051.4010.099.75
ARCTArcturus Therapeutics Holdings20200528A44.6712.334.964.827.377.51
ARDArdagh Group S.A. Class A Commo20200528A60.9327.276.028.4521.2518.82
ARDSAridis Pharmaceuticals Inc. Com20200528A670.43144.1546.3550.2997.8093.86
ARDXArdelyx, Inc.20200528A31.879.691.071.358.628.34
AREAlexandria Real Estate Equities20200528A9.232.170.131.142.031.03
ARECAMERICAN RESOURCES CORP20200528A150.8445.2516.7225.5828.5319.67
ARESAres Management Corporation Cla20200528A17.333.340.901.282.442.07
ARGOArgo Group International Holdin20200528A27.635.501.051.474.454.03
ARGTGlobal X MSCI Argentina ETF20200528ETF52.299.007.016.752.002.26
ARIAPOLLO COMMERCIAL REAL ESTATE F20200528A13.484.690.690.894.003.80
ARKFARK Fintech Innovation ETF20200528ETF8.793.532.702.880.830.64
ARKGARK Genomic Revolution ETF20200528ETF17.484.113.643.260.460.84
ARKKARK Innovation ETF20200528ETF10.052.630.921.681.710.94
ARKQARK Autonomous Technology & Rob20200528ETF20.915.184.274.810.910.38
ARKRArk Restaurants Corp20200528A480.3281.3176.9377.204.374.11
ARKWARK Next Generation Internet ET20200528ETF10.084.642.883.491.761.14
ARLAmerican Realty Investors, Inc.20200528A1139.73211.87163.08179.8148.7932.06
ARLOArlo Technologies, Inc.20200528A58.4423.016.748.0116.2715.00
ARLPAlliance Resource Partners LP20200528A54.6314.227.398.316.835.91
ARMKARAMARK20200528A8.482.541.271.901.280.64
ARMPArmata Pharmaceuticals, Inc. Co20200528A221.8997.40118.81120.47-21.42-23.08
ARMRArmor US Equity Index ETF20200528ETF38.0827.4023.4623.633.943.77
ARNAArena Pharmaceuticals Inc20200528A14.329.178.107.901.071.27
ARNCArconic Corporation20200528A30.308.584.885.603.692.97
AROCArchrock Inc20200528A16.196.843.293.673.553.17
AROWArrow Financial Corp20200528A119.0026.8616.6516.9410.219.92
ARPOAerpio Pharmaceuticals, Inc. Co20200528A83.6131.5710.8121.9220.779.64
ARQTArcutis Biotherapeutics, Inc. C20200528A175.6442.5437.1537.945.394.61
ARRARMOUR Residential REIT, Inc.20200528A13.026.030.851.115.194.93
ARTLArtelo Biosciences, Inc. Common20200528A252.1582.9562.8869.7520.0713.20
ARTNAArtesian Resources Corp20200528A85.9220.0714.7915.825.284.25
ARTWArts-Way Manufacturing Co Inc20200528A256.6951.0638.9041.6312.169.43
ARVNArvinas, Inc20200528A73.2013.378.578.154.805.22
ARWArrow Electronics, Inc.20200528A10.962.501.421.621.080.87
ARWRArrowhead Research Corporation20200528A20.186.132.943.463.192.67
ARYAARYA Sciences Acquisiton Corp.20200528A113.2217.7815.7315.732.052.05
ASBAssociated Banc-Corp20200528A8.133.801.441.762.372.04
ASCARDMORE SHIPPING CORPORATION20200528A41.0010.593.293.517.307.07
ASEAGlobal X FTSE Southeast Asia ET20200528ETF130.0639.0536.1236.122.932.93
ASETFlexShares Real Assets Allocati20200528ETF20.154.514.514.510.000.00
ASFIAsta Funding Inc20200528A132.7925.9529.5729.57-3.62-3.62
ASGNASGN Incorporated20200528A19.864.161.941.992.222.17
ASHAshland Global Holdings Inc.20200528A15.253.541.461.872.091.67
ASHRXtrackers Harvest CSI 300 China20200528ETF3.732.842.442.460.400.38
ASHSXtrackers Harvest CSI 500 China20200528ETF24.165.402.112.223.293.18
ASHXXtrackers MSCI China A Inclusio20200528ETF88.34
ASIXAdvanSix Inc.20200528A56.829.783.045.306.744.48
ASMAvino Silver & Gold Mines Ltd.20200528A123.0146.3334.3735.3411.9611.00
ASMBAssembly Biosciences, Inc20200528A72.3221.792.075.3919.7216.40
ASNAAscena Retail Group, Inc.20200528A69.7040.6822.3925.4218.2915.26
ASPNAspen Aerogels, Inc.20200528A97.7022.5411.7312.3710.8110.17
ASPSAltisource Portfolio Solutions20200528A47.9914.2312.266.841.977.39
ASPUASPEN GROUP, INC.20200528A60.9914.582.032.8712.5511.71
ASRTAssertio Therapeutics, Inc. Com20200528A74.5742.086.4528.3535.6313.72
ASRVAmeriServ Financial Inc20200528A212.9082.7184.1084.91-1.39-2.19
ASTCAstrotech Corporation (DE) Comm20200528A116.7091.8589.7988.912.072.95
ASTEAstec Industries Inc20200528A49.298.484.243.944.244.54
ASURAsure Software, Inc20200528A86.9328.0514.6015.0213.4513.04
ASYSAmtech Systems Inc20200528A75.4218.473.787.0414.6911.43
ATAtlantic Power Corporation20200528A47.3015.788.848.736.947.06
ATCOAtlas Corp.20200528A26.149.296.544.842.744.45
ATCXAtlas Technical Consultants, In20200528A131.1824.7011.6013.2413.1111.47
ATECAlphatec Holdings, Inc.20200528A61.9524.019.8111.0114.2013.01
ATENA10 NETWORKS INC20200528A23.316.030.430.725.605.31
ATESTCTest Symbol Class C20200528A27.367.267.267.26-0.01-0.01
ATESTGTEST SYMBOL20200528A28.937.327.257.250.070.06
ATEXAnterix Inc. Common Stock20200528A41.0910.293.993.916.306.38
ATGEAdtalem Global Education Inc. C20200528A18.574.482.332.492.141.99
ATHAthene Holding Ltd. Class A Com20200528A9.502.76-0.690.013.452.76
ATHXAthersys, Inc. Common Stock20200528A35.9019.1011.0111.688.097.42
ATIAllegheny Technologies20200528A14.624.790.980.683.814.11
ATIFATIF Holdings Limited Ordinary20200528A382.22114.4799.80100.8314.6713.65
ATKRAtkore International Group Inc.20200528A19.964.85-0.030.944.883.91
ATLCAtlanticus Holdings Corporation20200528A344.6080.7457.9159.9122.8420.83
ATLOAMES National Corp20200528A228.5952.7844.0048.088.784.71
ATMPiPath Select MLP ETN20200528ETF23.3814.2613.2910.250.984.02
ATNIATN International, Inc20200528A155.4028.0119.1821.118.826.90
ATNMActinium Pharmaceuticals, Inc20200528A29.3320.0017.1916.352.823.66
ATNXAthenex, Inc. Common Stock20200528A26.918.610.772.307.846.32
ATOAtmos Energy Corporation20200528A7.342.401.250.281.142.11
ATOMAtomera Incorporated Common Sto20200528A73.4030.669.2817.2221.3813.44
ATOSAtossa Therapeutics, Inc. Commo20200528A80.1061.70-5.9730.2167.6731.49
ATRAptarGroup, Inc.20200528A13.462.830.941.121.881.71
ATRAAtara Biotherapeutics, Inc20200528A20.146.923.513.343.423.58
ATRCAtriCure, Inc.20200528A20.805.242.172.983.072.26
ATRIAtrion Corp20200528A
ATROAstronics Corp20200528A30.266.300.760.815.545.49
ATRSAntares Pharma, Inc.20200528A34.8413.013.121.099.8911.92
ATSGAir Transport Services Group, I20200528A18.053.750.211.363.532.38
ATTOAtento S.A.20200528A188.3170.3758.3661.0312.019.34
ATUSAltice USA, Inc. Class A Common20200528A4.571.690.220.221.471.47
ATVIActivision Blizzard Inc.20200528A2.641.710.500.561.221.15
ATXIAvenue Therapeutics, Inc. Commo20200528A120.7239.5918.7322.0720.8617.53
AUBAtlantic Union Bankshares Corpo20200528A26.648.822.813.846.014.98
AUDCAudioCodes Ltd20200528A24.286.542.732.783.813.76
AUGAuryn Resources Inc. Common Sha20200528A86.7127.0517.2415.819.8111.24
AUMNGolden Minerals Company20200528A53.1442.6218.2318.4124.3924.21
AUPHAurinia Pharmaceuticals Inc20200528A13.183.59-0.090.463.683.13
AUSFGlobal X Adaptive U.S. Factor E20200528ETF44.6411.9811.9911.90-0.010.08
AUTOAutoWeb, Inc. Common Stock20200528A249.6887.4581.5177.735.949.73
AUYYamana Gold, Inc.20200528A19.448.112.432.135.685.98
AVAAvista Corporation20200528A14.154.491.621.502.883.00
AVAVAeroVironment, Inc.20200528A25.547.281.661.975.625.31
AVBAvalonBay Communities, Inc.20200528A9.872.100.991.071.111.03
AVCOAvalon GloboCare Corp. Common S20200528A155.5863.1857.6857.475.495.71
AVCTAmerican Virtual Cloud Technolo20200528A188.8370.3365.8265.534.504.80
AVDAmerican Vanguard Corporation20200528A40.0110.224.524.585.705.64
AVDEAvantis International Equity ET20200528ETF17.876.365.825.840.530.52
AVDVAvantis International Small Cap20200528ETF25.173.533.283.280.250.26
AVEMAvantis Emerging Markets Equity20200528ETF15.350.62-1.16-1.161.771.78
AVEOAVEO Pharmaceuticals, Inc.20200528A38.6313.291.462.6111.8310.68
AVGOBroadcom Inc. Common Stock20200528A6.602.031.170.310.861.71
AVGRAvinger, Inc. Common Stock20200528A54.1531.6118.8623.1312.828.47
AVIDAvid Technology Inc20200528A26.466.251.443.094.813.16
AVLRAvalara, Inc.20200528A25.604.971.402.093.572.88
AVNSAvanos Medical, Inc.20200528A24.704.121.511.932.612.19
AVNWAviat Networks, Inc.20200528A199.4534.9719.2718.6015.7016.36
AVROAVROBIO, Inc. Common Stock20200528A96.3718.628.3211.0410.307.58
AVTAvnet, Inc.20200528A13.206.333.173.753.162.58
AVTRAvantor, Inc.20200528A8.183.151.071.852.091.30
AVUSAvantis U.S. Equity ETF20200528ETF10.490.970.590.690.390.29
AVUVAvantis U.S. Small Cap Value ET20200528ETF19.896.816.406.440.410.36
AVXLAnavex Life Sciences20200528A37.2318.176.475.9311.7012.24
AVYAvery Dennison Corp.20200528A15.343.361.131.052.242.31
AVYAAvaya Holdings Corp. Common Sto20200528A15.653.531.151.492.382.03
AWAYETFMG Travel Tech ETF20200528ETF66.1417.0424.4024.78-7.37-7.74
AWIArmstrong World Industries, Inc20200528A20.323.421.041.172.392.25
AWKAmerican Water Works Company, I20200528A7.522.091.061.261.030.82
AWRAmerican States Water Company20200528A19.534.270.851.653.432.62
AWREAware Inc20200528A176.3843.7732.2035.7711.628.04
AWTMAware Ultra-Short Duration Enha20200528ETF16.19
AWXAvalon Holdings Corp.20200528A301.7164.293.3736.1760.9328.13
AXAxos Financial, Inc. Common Sto20200528A34.847.750.044.157.713.59
AXASAbraxas Petroleum Corporation20200528A54.9325.2421.1420.134.105.11
AXDXAccelerate Diagnostics, Inc.20200528A47.6410.302.873.757.436.55
AXEAnixter International Inc20200528A11.424.121.741.812.372.31
AXGNAxogen, Inc. Common Stock20200528A40.267.641.311.836.335.80
AXGTAxovant Gene Therapies Ltd. Com20200528A77.6221.4913.8712.507.628.99
AXLAmerican Axle & Manufacturing H20200528A14.455.910.090.685.825.23
AXLAAxcella Health Inc. Common Stoc20200528A34.3418.116.157.9911.9610.13
AXNXAxonics Modulation Technologies20200528A47.1812.275.908.006.374.27
AXPAmerican Express Company20200528A3.782.22-0.01-0.222.232.45
AXRAMREP Corporation20200528A496.1755.85-3.56-3.5159.4159.36
AXSAxis Capital Holders Limited20200528A12.622.46-0.190.242.652.23
AXSMAxsome Therapeutics, Inc20200528A25.895.723.213.552.512.16
AXTAAxalta Coating Systems Ltd.20200528A5.041.530.180.411.351.12
AXTIAXT Inc20200528A39.7810.904.785.166.135.74
AXUAlexco Resource Corp.20200528A46.3115.735.755.929.999.78
AYAtlantica Yield plc20200528A12.013.010.521.292.491.72
AYIAcuity Brands, Inc.20200528A18.213.721.151.432.572.29
AYTUAytu BioScience, Inc. Common St20200528A71.6328.0314.5815.6313.4512.40
AYXAlteryx, Inc.20200528A14.754.811.522.163.282.65
AZOAutoZone, Inc.20200528A20.914.411.882.112.312.12
AZPNAspen Technology Inc20200528A13.382.752.880.69-0.132.06
AZREAzure Power Global Limited20200528A260.4349.0334.0144.0715.024.96
AZRXAzurRx BioPharma, Inc. Common S20200528A196.7458.8547.9550.8210.908.04
AZZAZZ Inc.20200528A32.176.701.612.325.094.38
BBarnes Group Inc.20200528A29.816.031.691.994.344.04
BABoeing Company20200528A3.481.190.340.780.850.41
BABInvesco Taxable Municipal Bond20200528ETF12.343.902.642.741.261.15
BACBank of America Corporation20200528A3.962.061.381.070.690.99
BAHBooz Allen Hamilton Holding Cor20200528A7.701.741.000.710.741.03
BALiPath Series B Bloomberg Cotton20200528ETN90.7516.3426.432.37-10.1013.97
BAMBrookfield Asset Management Inc20200528A4.942.581.031.351.551.23
BANCBanc of California, Inc.20200528A25.137.052.693.224.393.83
BANDBandwidth Inc. Class A Common S20200528A48.907.774.274.223.493.54
BANFBancfirst Corp20200528A42.468.763.823.324.935.44
BANRBanner Corp.20200528A30.4610.50-1.870.2512.3810.25
BANXStoneCastle Financial Corporati20200528A241.8863.2957.8358.725.464.57
BAPCredicorp LTD20200528A19.804.040.751.103.292.94
BAPRInnovator S&P 500 Buffer ETF -20200528ETF48.6611.529.069.132.462.39
BASIBioanalytical Systems Inc20200528A287.3244.8441.8731.042.9713.80
BATLBattalion Oil Corporation20200528A359.0087.3764.1966.1723.1821.20
BATRALiberty Media Corporation Serie20200528A45.3112.715.795.836.926.88
BATRKLiberty Media Corporation Serie20200528A36.3510.245.716.344.533.90
BATTAmplify Advanced Battery Metals20200528ETF44.6835.5029.6635.065.840.44
BAUGInnovator S&P 500 Buffer ETF -20200528ETF85.9024.8827.4727.64-2.59-2.77
BAXBaxter International Inc.20200528A3.491.111.210.86-0.100.25
BBBlackBerry Limited20200528A21.455.931.421.724.514.22
BBAXJPMorgan BetaBuilders Developed20200528ETF19.072.652.002.500.660.16
BBBYBed Bath & Beyond Inc20200528A13.515.151.501.593.643.55
BBCVirtus LifeSci Biotech Clinical20200528ETF63.9717.718.019.669.708.05
BBCAJPMorgan BetaBuilders Canada ET20200528ETF11.423.173.823.03-0.650.14
BBCPConcrete Pumping Holdings, Inc.20200528A109.4837.7247.9046.53-10.19-8.81
BBDCBarings BDC, Inc.20200528A34.4118.8411.3211.337.527.51
BBEUJPMorgan BetaBuilders Europe ET20200528ETF6.931.900.390.871.511.03
BBGIBeasley Broadcasting Group Inc20200528A131.1139.0029.5129.849.509.16
BBHVanEck Vectors Biotech ETF20200528ETF9.984.193.464.230.73-0.04
BBIBrickell Biotech, Inc. Common S20200528A193.4943.5036.1936.357.327.15
BBINJPMorgan BetaBuilders Internati20200528ETF17.974.074.074.070.000.00
BBIOBridgeBio Pharma, Inc. Common S20200528A63.5312.788.778.824.003.95
BBJPJPMorgan BetaBuilders Japan ETF20200528ETF9.391.931.101.320.830.61
BBPVirtus LifeSci Biotech Products20200528ETF40.568.354.4316.903.92-8.55
BBQBBQ Holdings, Inc. Common Stock20200528A258.8091.2084.0083.857.207.35
BBREJPMorgan BetaBuilders MSCI U.S.20200528ETF8.135.650.084.745.570.92
BBSAJPMorgan BetaBuilders 1-5 Year20200528ETF37.1515.390.307.2815.088.11
BBSIBarrett Business Services20200528A75.5716.9211.1011.775.735.11
BBUBrookfield Business Partners L.20200528A68.6321.029.6910.9711.3410.06
BBUSJPMorgan BetaBuilders U.S. Equi20200528ETF4.471.951.851.980.10-0.03
BBWBuild-A-Bear Workshop, Inc.20200528A91.3126.640.954.3525.6922.29
BBXBBX Capital Corporation Class A20200528A77.1921.39-1.730.5323.1220.86
BBYBest Buy Company, Inc.20200528A6.521.600.600.751.000.85
BCBrunswick Corporation20200528A16.924.701.021.043.683.66
BCBPBCB Bancorp Inc (NJ)20200528A38.6119.774.849.3314.9310.44
BCCBoise Cascade Company20200528A27.153.991.311.322.682.67
BCDAberdeen Standard Bloomberg All20200528ETF67.219.9430.2343.28-20.28-33.34
BCDABioCardia, Inc. Common Stock20200528A864.58371.50371.50371.500.000.00
BCEBCE, Inc.20200528A3.223.733.503.510.230.23
BCEIBONANZA CREEK ENERGY, INC.20200528A30.916.121.702.134.423.98
BCELAtreca, Inc. Class A Common Sto20200528A129.1230.9414.1915.7616.7515.19
BCIAberdeen Standard Bloomberg All20200528ETF50.237.226.066.881.170.35
BCLIBrainstorm Cell Therapeutics In20200528A57.1616.316.837.479.478.84
BCMiPath Pure Beta Broad Commodity20200528ETN67.885.074.434.430.650.65
BCMLBayCom Corp Common Stock20200528A156.4356.7231.3939.9325.3316.79
BCOThe Brink's Company20200528A21.774.652.102.262.552.39
BCOMB Communications Ltd20200528A339.20116.3153.0095.6663.3120.64
BCORBlucora, Inc.20200528A26.577.51-0.431.447.936.07
BCOVBrightcove, Inc.20200528A48.7711.544.968.536.573.00
BCOW1895 Bancorp of Wisconsin, Inc.20200528A849.47343.93343.93343.930.000.00
BCPCBalchem Corporation20200528A36.466.912.753.724.163.18
BCRXBioCryst Pharmaceuticals Inc20200528A21.608.722.035.086.693.64
BCSFBain Capital Specialty Finance,20200528A56.3817.0310.7212.346.314.69
BCTFBancorp 34, Inc. Common Stock20200528A727.51106.37106.37106.370.000.00
BDCBelden Inc.20200528A23.414.431.872.432.572.01
BDCSUBS AG Exchange Traded Access S20200528ETN96.7921.7120.2320.841.480.87
BDCYETRACS 2xMonthly Leveraged Well20200528ETN218.4723.6033.2471.30-9.64-47.70
BDCZETRACS Wells Fargo Business Dev20200528ETN65.6513.1813.1013.000.070.17
BDECInnovator S&P 500 Buffer ETF -20200528ETF56.998.098.108.09-0.010.00
BDGEBridge Bancorp Inc20200528A67.0614.127.077.757.056.38
BDLFlanigan's Enterprises Inc20200528A333.2974.6774.6774.670.000.00
BDNBrandywine Realty Trust20200528A10.433.871.842.052.031.83
BDRBlonder Tongue Laboratories Inc20200528A432.50176.68167.43167.439.259.25
BDSIBioDelivery Sciences Internatio20200528A22.199.484.163.995.325.48
BDTXBlack Diamond Therapeutics, Inc20200528A204.2344.6333.5534.8511.089.78
BDXBecton, Dickinson and Co.20200528A6.031.842.102.01-0.26-0.17
BEBloom Energy Corporation20200528A23.278.312.873.015.455.30
BEAMBeam Therapeutics Inc. Common S20200528A114.9930.3025.3026.414.993.88
BEATBioTelemetry, Inc.20200528A22.557.211.351.245.875.97
BECNBeacon Roofing Supply, Inc.20200528A31.468.252.592.645.655.61
BELFABel Fuse Inc20200528A1212.62243.29165.06146.8978.2496.40
BELFBBel Fuse Inc20200528A158.6054.4030.8431.4123.5622.98
BENFranklin Resources, Inc.20200528A6.733.170.870.972.302.19
BEPBrookfield Renewable Partners L20200528A7.802.961.781.651.191.32
BERYBerry Global Group, Inc.20200528A7.751.670.900.840.770.82
BFABrown-Forman Corporation Class20200528A39.1610.067.037.403.042.66
BFBBrown-Forman Corporation Class20200528A8.783.18-1.63-1.404.824.58
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200528A16.884.061.641.882.422.18
BFCBank First Corporation Common S20200528A354.1774.9578.6876.17-3.73-1.22
BFEBInnovator S&P 500 Buffer ETF -20200528ETF85.727.306.756.750.550.55
BFINBankFinancial Corporation20200528A112.9033.7054.1753.87-20.47-20.17
BFITGlobal X Health & Wellness Them20200528ETF33.638.578.448.530.140.04
BFORBarron's 400 ETF20200528ETF20.674.791.832.282.962.51
BFSSaul Centers, Inc.20200528A104.2626.3615.7815.8910.5810.48
BFSTBusiness First Bancshares, Inc.20200528A146.0130.7317.3817.7713.3512.96
BFYTBenefytt Technologies, Inc. Cla20200528A48.5612.075.025.567.066.51
BGBunge Limited20200528A7.662.350.570.631.781.73
BGCPBGC Partners, Inc.20200528A36.9614.285.105.059.209.22
BGFVBig 5 Sporting Goods Corp20200528A91.0849.2622.4522.0526.8127.21
BGGBriggs & Stratton Corp.20200528A58.1219.345.898.2613.4511.08
BGIBirks Group Inc20200528A206.2689.0372.2972.2916.7416.74
BGRNiShares Global Green Bond ETF20200528ETF4.251.411.481.45-0.07-0.05
BGSB&G Foods, Inc.20200528A12.744.941.101.163.843.78
BGSFBG Staffing Inc.20200528A119.9828.7522.2420.616.518.15
BHBiglari Holdings Inc. Class B C20200528A292.4789.7365.2869.4324.4520.30
BHATBlue Hat Interactive Entertainm20200528A89.9350.0211.2422.8838.8127.15
BHBBar Harbor Bankshares20200528A248.1240.6235.1333.165.497.47
BHCBausch Health Companies Inc.20200528A6.962.681.331.951.350.74
BHEBenchmark Electronics20200528A24.464.922.782.452.142.47
BHFBrighthouse Financial, Inc.20200528A18.177.060.340.706.726.36
BHLBBerkshire Hills Bancorp, Inc.20200528A33.136.971.151.415.815.55
BHRBraemar Hotels & Resorts Inc. C20200528A65.7219.166.087.2113.0911.96
BHTGBioHiTech Global, Inc. Common S20200528A213.8394.4384.4184.3610.0210.07
BHVNBiohaven Pharmaceutical Holding20200528A24.566.021.511.834.514.19
BIBProShares Ultra NASDAQ Biotechn20200528ETF8.372.670.420.342.262.33
BIBLInspire 100 ETF20200528ETF43.0516.2715.1815.861.090.41
BICKFirst Trust BICK Index Fund20200528ETF119.164.283.983.980.290.29
BIGBig Lots, Inc.20200528A13.313.780.580.993.202.78
BIIBBiogen Inc. Common Stock20200528A8.582.840.690.782.152.06
BILSPDR Bloomberg Barclays 1-3 Mon20200528ETF1.090.330.330.330.000.00
BILLBill.com Holdings, Inc.20200528A20.298.746.777.821.970.92
BIMIBOQI International Medical Inc.20200528A87.8629.0027.3829.161.62-0.17
BIOBio-Rad Laboratories, Inc.Class20200528A26.494.371.422.182.892.13
BIOBBio-Rad Laboratories, Inc. Clas20200528A62.1227.1527.1527.150.000.00
BIOCBiocept, Inc.20200528A22.3215.549.219.256.346.29
BIOLBiolase, Inc.20200528A105.1134.1228.5128.895.605.22
BIOXBioceres Crop Solutions Corp. O20200528A193.4764.2244.8348.5519.3915.67
BIPBrookfield Infrastructure Partn20200528A10.813.862.702.281.161.58
BIPCBrookfield Infrastructure Corpo20200528A34.066.693.093.073.603.62
BISProShares UltraShort NASDAQ Bio20200528ETF12.206.421.221.325.205.11
BIVVanguard Intermediate-Term Bond20200528ETF1.770.340.280.300.060.04
BIZDVanEck Vectors BDC Income ETF20200528ETF40.2718.808.278.4010.5310.40
BJBJs Wholesale Club Holdings, In20200528A14.252.931.371.661.561.28
BJANInnovator S&P 500 Buffer ETF -20200528ETF65.6611.4511.1311.680.33-0.23
BJKVanEck Vectors Gaming ETF20200528ETF65.8421.3915.7515.985.645.41
BJRIBJ's Restaurants, Inc.20200528A32.046.971.112.085.864.89
BJULInnovator S&P 500 Buffer ETF -20200528ETF38.449.429.389.380.050.05
BJUNInnovator S&P 500 Buffer ETF -20200528ETF52.7712.6112.7012.60-0.090.01
BKBank of New York Mellon Corpora20200528A2.971.850.020.391.821.45
BKCCBlackRock Capital Investment Co20200528A47.8015.9035.1928.51-19.29-12.63
BKDBrookdale Senior Living, Inc.20200528A27.767.84-0.360.568.197.26
BKEThe Buckle, Inc.20200528A19.024.452.341.612.112.84
BKEPBlueknight Energy Partners L.P.20200528A147.8960.9148.5459.5612.361.35
BKFiShares MSCI BRIC Index Fund20200528ETF20.103.912.092.131.811.77
BKHBlack Hills Corporation20200528A14.314.262.142.232.122.03
BKIBlack Knight, Inc. Common Stoc20200528A10.671.920.180.251.751.67
BKLNInvesco Senior Loan ETF20200528ETF4.711.710.750.880.950.82
BKNGBooking Holdings Inc. Common St20200528A16.274.181.332.112.071.80
BKRBaker Hughes Company20200528A6.632.380.09-0.192.292.57
BKSCBank of South Carolina20200528A686.47111.65100.68100.6810.9710.97
BKTIBK Technologies Corporation20200528A340.86120.13100.61109.6719.5210.46
BKUBankunited, Inc.20200528A11.452.880.951.021.931.86
BKYIBIO-key International, Inc. Com20200528A103.6641.7035.5436.576.165.14
BLBlackLine, Inc. Common Stock20200528A18.005.464.203.241.282.22
BLBDBlue Bird Corporation Common St20200528A43.919.953.623.946.336.01
BLCMBellicum Pharmaceuticals, Inc.20200528A109.1133.2620.5424.7212.728.55
BLCNReality Shares Nasdaq NextGen E20200528ETF60.4514.0414.1814.17-0.14-0.13
BLDTopBuild Corp. Common Stock20200528A25.966.980.271.826.715.16
BLDPBallard Power Systems Inc.20200528A12.446.601.141.125.465.48
BLDRBuilders FirstSource, Inc.20200528A12.399.913.71-1.926.2011.83
BLESInspire Global Hope ETF20200528ETF26.948.098.227.99-0.120.11
BLFSBioLife Solutions Inc.20200528A50.159.211.382.347.826.87
BLHYVirtus Newfleet Dynamic Credit20200528ETF238.4570.3970.3970.390.000.00
BLINBridgeline Digital Inc.20200528A98.9645.8430.1229.8315.7216.01
BLKBlackrock, Inc.20200528A11.652.961.261.521.721.45
BLKBBlackbaud, Inc.20200528A23.224.640.600.654.043.99
BLLBall Corporation20200528A6.311.921.031.020.890.90
BLMNBloomin' Brands, Inc. Common St20200528A11.314.992.582.092.422.91
BLNKBlink Charging Co. Common Stock20200528A99.7131.3419.9424.1711.417.17
BLOKAmplify Transformational Data S20200528ETF21.666.354.042.862.313.49
BLPHBellerophon Therapeutics, Inc.20200528A86.9020.7612.2511.958.528.81
BLUBELLUS Health Inc.20200528A44.0511.763.564.948.206.82
BLUEbluebird bio, Inc. Common Stock20200528A17.274.871.481.903.392.98
BLVVanguard Long-Term Bond ETF20200528ETF8.361.541.121.210.420.33
BLXBanco Latinoamericano de Comerc20200528A54.0314.656.706.847.957.81
BMARInnovator S&P 500 Buffer ETF -20200528ETF38.1410.496.7810.553.71-0.06
BMCHBMC Stock Holdings, Inc20200528A19.205.431.442.073.983.36
BMIBadger Meter, Inc.20200528A29.736.493.413.563.082.94
BMLPDorsey Wright MLP Index ETNs du20200528ETF46.63132.46132.46132.460.000.00
BMOBank of Montreal20200528A4.732.371.291.501.080.87
BMRABIOMERICA INC20200528A50.1712.709.4110.403.292.30
BMRCBank of Marin Bancorp20200528A96.7816.758.839.707.927.05
BMRNBioMarin Pharmaceuticals Inc20200528A10.633.521.730.911.792.61
BMTCBryn Mawr Bank Corp20200528A63.4114.916.567.018.357.90
BMYBristol-Myers Squibb Co.20200528A1.980.780.310.310.470.47
BNDVanguard Total Bond Market20200528ETF1.160.470.260.290.210.18
BNDCFlexShares Core Select Bond Fun20200528ETF74.1532.2232.2232.220.000.00
BNDWVanguard Total World Bond ETF20200528ETF8.871.881.681.660.210.23
BNDXVanguard Total International Bo20200528ETF1.750.500.340.400.160.10
BNEDBarnes & Noble Education, Inc20200528A75.1322.7612.2113.2010.549.56
BNFTBenefitfocus, Inc.20200528A42.9816.539.9110.006.626.53
BNGOBionano Genomics, Inc. Common S20200528A53.9227.5423.9124.753.632.79
BNKDMicroSectorsTM U.S. Big Banks I20200528ETN44.2370.3562.7063.517.656.84
BNKOMicroSectorsTM U.S. Big Banks I20200528ETN135.41149.62143.15146.046.473.58
BNKUMicroSectorsTM U.S. Big Banks I20200528ETN47.8930.3926.2224.164.176.22
BNKZMicroSectorsTM U.S. Big Banks I20200528ETN120.8314.2314.2314.230.000.00
BNOVInnovator S&P 500 Buffer ETF -20200528ETF38.319.672.986.606.693.07
BNSBank of Nova Scotia20200528A3.170.99-0.030.021.020.98
BNSOBonso Electronic International20200528A802.36268.98267.84269.591.14-0.60
BOCHBank of Commerce Holdings (CA)20200528A80.0831.0814.5118.9216.5712.16
BOCTInnovator S&P 500 Buffer ETF -20200528ETF67.4515.1211.1711.973.953.15
BOHBank of Hawaii Corp.20200528A23.914.732.822.861.901.87
BOKFBOK Financial Corp20200528A27.005.460.731.064.734.40
BOMNBoston Omaha Corporation Class20200528A39.2810.038.139.381.900.70
BONDPIMCO Active Bond Exchange-Trad20200528ETF6.381.961.561.600.400.37
BOOMDMC Global Inc. Common Stock20200528A66.5719.8710.0711.189.808.69
BOOTBoot Barn Holdings, Inc.20200528A22.795.961.992.503.963.46
BORRBorr Drilling Limited Common sh20200528A75.8230.7426.4327.534.313.21
BOSCB.O.S. Better On-Line Solutions20200528A309.6349.7449.8949.92-0.15-0.18
BOSSGlobal X Founder-Run Companies20200528ETF48.545.055.906.04-0.84-0.99
BOTJBank of the James Financial Gro20200528A323.43144.18144.05144.180.130.00
BOTZGlobal X Funds Global X Robotic20200528ETF4.422.320.660.781.661.54
BOUTInnovator IBD Breakout Opportun20200528ETF213.2041.098.118.1132.9732.97
BOXBOX, INC.20200528A8.294.091.551.352.542.74
BOXLBoxlight Corporation Class A Co20200528A70.4337.2124.3824.8612.8212.35
BPFHBoston Private Financial Holdin20200528A30.3118.12-1.66-2.0019.7820.11
BPMCBlueprint Medicines Corporation20200528A27.407.974.085.313.882.71
BPMPBP Midstream Partners LP Common20200528A38.046.265.384.680.881.58
BPOPPopular Inc20200528A16.545.271.521.733.753.54
BPRNThe Bank of Princeton20200528A262.3159.1349.9553.169.185.97
BPTBP Prudhoe Bay Royalty Trust20200528A58.8416.7910.7910.616.006.18
BPTHBio-Path Holdings Inc20200528A108.8331.7623.0320.948.7310.82
BPYBrookfield Property Partners L.20200528A9.957.704.224.613.483.10
BPYUBrookfield Property REIT Inc. C20200528A16.376.813.773.113.043.70
BRBroadridge Financial Solutions20200528A8.982.011.031.150.980.86
BRBRBellRing Brands, Inc.20200528A58.5910.057.517.652.542.40
BRBSBlue Ridge Bankshares, Inc.20200528A268.8193.4687.9787.975.495.49
BRCBrady Corporation20200528A23.414.482.522.771.961.71
BREWCraft Brew Alliance, Inc.20200528A18.534.55-0.61-0.065.174.61
BRFVanEck Vectors Brazil Small-Cap20200528ETF65.9711.0810.5210.620.560.45
BRGBluerock Residential Growth REI20200528A49.1918.911.784.3517.1314.56
BRIDBridgford Foods Corp20200528A591.33193.88157.26165.7836.6228.11
BRKABerkshire Hathaway Inc.20200528A0.00
BRKBBERKSHIRE HATHAWAY Class B20200528A1.870.740.680.710.060.03
BRKLBrookline Bancorp Inc20200528A23.816.130.211.075.925.06
BRKRBruker Corporation20200528A16.092.400.670.931.901.60
BRKSBrooks Automation Inc20200528A16.274.98-0.090.445.074.54
BRMKBroadmark Realty Capital Inc. C20200528A21.016.812.952.603.864.21
BRNBarnwell Industries, Inc.20200528A302.32105.7682.9482.8222.8222.93
BROBrown & Brown, Inc.20200528A5.992.270.090.332.191.95
BROGBrooge Energy Limited Ordinary20200528A61.1711.3511.4611.38-0.11-0.02
BRPBRP Group, Inc. Class A Common20200528A126.4932.7321.7322.1411.0010.59
BRPABig Rock Partners Acquisition C20200528A344.03
BRQSBorqs Technologies, Inc. Ordina20200528A169.1457.9845.4645.5812.5212.40
BRTBRT Apartments Corp20200528A93.4627.566.7111.1820.8516.38
BRXBRIXMOR PROPERTY GROUP INC.20200528A9.003.320.851.102.472.22
BRYBerry Corporation (bry) Common20200528A50.0414.765.987.298.787.47
BRZUDirexion Daily MSCI Brazil Bull20200528ETF10.222.961.851.591.111.37
BSAEInvesco BulletShares 2021 USD E20200528ETF61.6223.7423.7423.740.000.00
BSBEInvesco BulletShares 2022 USD E20200528ETF61.8523.3223.3223.320.000.00
BSBKBogota Financial Corp. Common S20200528A298.1490.2187.8488.282.371.92
BSCEInvesco BulletShares 2023 USD E20200528ETF58.2722.9122.9122.910.000.00
BSCKInvesco BulletShares 2020 Corpo20200528ETF5.875.565.545.540.030.02
BSCLInvesco BulletShares 2021 Corpo20200528ETF5.211.240.951.080.290.16
BSCMInvesco BulletShares 2022 Corpo20200528ETF11.453.463.453.430.010.02
BSCNInvesco BulletShares 2023 Corpo20200528ETF7.951.871.641.740.230.13
BSCOInvesco BulletShares 2024 Corpo20200528ETF16.113.583.313.460.270.11
BSCPInvesco BulletShares 2025 Corpo20200528ETF15.553.243.163.300.08-0.07
BSCQInvesco BulletShares 2026 Corpo20200528ETF16.534.664.454.520.210.14
BSCRInvesco BulletShares 2027 Corpo20200528ETF37.3711.4111.0211.330.400.09
BSCSInvesco BulletShares 2028 Corpo20200528ETF26.5210.049.9710.040.080.00
BSCTInvesco BulletShares 2029 Corpo20200528ETF36.3611.2510.7110.710.540.54
BSDEInvesco BulletShares 2024 USD E20200528ETF91.620.000.000.000.000.00
BSEPInnovator S&P 500 Buffer ETF -20200528ETF49.0123.1423.1423.140.000.00
BSETBassett Furniture Industries I20200528A82.1422.188.296.7013.8815.48
BSGMBioSig Technologies, Inc. Commo20200528A68.5018.106.678.6611.429.44
BSIGBrightSphere Investment Group I20200528A25.656.401.201.205.205.20
BSJKInvesco BulletShares 2020 High20200528ETF5.411.871.541.780.330.09
BSJLInvesco BulletShares 2021 High20200528ETF10.7024.3923.4123.460.980.94
BSJMInvesco BulletShares 2022 High20200528ETF15.235.694.905.280.790.41
BSJNInvesco BulletShares 2023 High20200528ETF17.135.234.524.640.710.59
BSJOInvesco BulletShares 2024 High20200528ETF24.054.463.984.000.470.46
BSJPInvesco BulletShares 2025 High20200528ETF16.424.243.213.701.030.55
BSJQInvesco BulletShares 2026 High20200528ETF14.096.374.374.472.011.90
BSJRInvesco BulletShares 2027 High20200528ETF39.5312.981.841.9811.1511.00
BSMBlack Stone Minerals, L.P.20200528A34.839.573.994.695.604.90
BSMLInvesco BulletShares 2021 Munic20200528ETF43.1211.5310.9511.800.58-0.27
BSMMInvesco BulletShares 2022 Munic20200528ETF67.1017.5116.4016.621.110.89
BSMNInvesco BulletShares 2023 Munic20200528ETF64.8118.4115.2615.263.153.15
BSMOInvesco BulletShares 2024 Munic20200528ETF52.6910.459.589.580.870.87
BSMPInvesco BulletShares 2025 Munic20200528ETF77.2626.6326.2926.290.340.34
BSMQInvesco BulletShares 2026 Munic20200528ETF77.9919.7019.7019.700.000.00
BSMRInvesco BulletShares 2027 Munic20200528ETF66.7518.4116.4018.412.010.00
BSMSInvesco BulletShares 2028 Munic20200528ETF85.9125.3724.6524.650.720.72
BSMTInvesco BulletShares 2029 Munic20200528ETF44.799.4812.6512.65-3.17-3.17
BSQRBSQUARE Corporation20200528A148.7038.6230.7432.497.886.13
BSRRSierra Bancorp20200528A107.0722.2310.4210.6811.8111.56
BSTCBioSpecifics Technologies Corp.20200528A115.9623.7217.0417.846.685.88
BSVVanguard Short-Term Bond ETF20200528ETF1.210.310.230.250.070.05
BSVNBank7 Corp. Common stock20200528A414.0965.8848.6646.1717.2219.71
BSXBoston Scientific Corp.20200528A2.881.261.761.22-0.500.04
BTAIBioXcel Therapeutics, Inc. Comm20200528A91.9216.1410.256.675.899.46
BTALAGFiQ U.S. Market Neutral Anti-20200528ETF26.495.985.235.370.750.62
BTEBaytex Energy Corporation20200528A39.5325.9819.1118.546.877.44
BTECPrincipal Healthcare Innovators20200528ETF34.789.6910.8010.37-1.11-0.68
BTGB2Gold Corp.20200528A19.406.652.002.724.653.92
BTNBallantyne Strong, Inc20200528A144.7140.7632.5233.668.247.10
BTUPeabody Energy Corporation20200528A33.0911.805.476.586.345.23
BTYSiPath Series B US Treasury 10-y20200528ETF47.05
BUGGlobal X Cybersecurity ETF20200528ETF87.0820.4019.6319.910.770.49
BULPacer US Cash Cows Growth ETF20200528ETF35.278.088.088.080.000.00
BURLBURLINGTON STORES, INC.20200528A17.115.813.713.982.101.83
BUSEFirst Busey Corporation Class A20200528A29.9414.761.161.7413.6013.02
BUYUSCF SummerHaven SHPEI Index Fu20200528ETF199.7443.48-262.08-254.99305.56298.47
BUYZFranklin Disruptive Commerce ET20200528ETF62.2223.8025.4725.49-1.67-1.69
BVBrightView Holdings, Inc. Commo20200528A81.6623.7712.3915.4411.388.33
BVALBrand Value ETF20200528ETF19.387.727.487.520.230.20
BWBabcock & Wilcox Enterprises, I20200528A116.6836.0838.7737.20-2.69-1.11
BWABorgWarner Inc.20200528A4.322.170.720.711.451.46
BWBBridgewater Bancshares, Inc. Co20200528A143.7970.8859.4559.8511.4411.04
BWENBroadwind Energy Inc20200528A131.6746.5422.1735.1524.3811.40
BWFGBankwell Financial Group Inc20200528A72.7721.3214.1216.587.204.74
BWLABowl America Incorporated20200528A672.35144.4494.5894.5849.8649.86
BWMXBetterware de Mexico, S.A. de C20200528A1189.32
BWXSPDR Bloomberg Barclays Interna20200528ETF6.372.341.380.940.961.40
BWXTBWX Technologies, Inc.20200528A10.802.000.01-0.491.992.50
BWZSPDR Bloomberg Barclays Short T20200528ETF58.9612.0511.8511.850.200.20
BXThe Blackstone Group Inc. Class20200528A3.782.90-0.150.153.052.76
BXCBlueLinx Holdings Inc.20200528A72.6822.5410.7811.4911.7711.05
BXGBluegreen Vacations Corporation20200528A65.2921.235.925.5115.3115.72
BXMTBlackstone Mortgage Trust, Inc.20200528A9.494.012.092.071.921.94
BXPBoston Properties, Inc.20200528A11.442.622.081.570.551.05
BXRXBaudax Bio, Inc. Common Stock20200528A72.7323.236.419.7516.8413.51
BXSBancorpSouth, Inc.20200528A14.144.430.010.564.433.88
BYByline Bancorp, Inc. Common Sto20200528A58.8713.585.496.448.097.14
BYDBoyd Gaming Corporation20200528A11.253.860.581.133.282.72
BYFCBroadway Financial Corp/Del20200528A490.38202.50202.50202.500.000.00
BYLDiShares Yield Optimized Bond ET20200528ETF22.797.325.346.851.990.47
BYNDBeyond Meat, Inc. Common Stock20200528A11.884.062.262.571.811.50
BYSIBeyondSpring Inc. Ordinary Shar20200528A99.9623.9010.958.0912.9415.80
BZHBeazer Homes USA, Inc. New20200528A28.697.192.582.484.614.71
BZQProShares UltraShort MSCI Brazi20200528ETF5.281.810.910.480.911.34
CCitigroup Inc.20200528A2.131.601.290.970.310.63
CAAPCorporacion America Airports S.20200528A134.3439.4925.7225.0313.7614.46
CAASChina Automotive Systems, Inc.20200528A616.73252.38231.48233.5120.9018.87
CABACabaletta Bio, Inc. Common Stoc20200528A118.6933.5619.2717.5514.2916.00
CABOCable One, Inc.20200528A1.041.591.451.25-0.070.01
CACCamden National Corporation20200528A74.7215.1910.1710.745.024.45
CACCCredit Acceptance Corp20200528A47.309.963.584.846.204.95
CACGClearBridge All Cap Growth ETF20200528ETF51.1016.5316.5516.52-0.020.01
CACICACI INTERNATIONAL CLA20200528A37.566.161.642.374.523.79
CADECadence Bancorporation20200528A13.074.721.141.183.583.54
CAECAE INC20200528A10.324.472.282.152.192.33
CAGConagra Brands, Inc.20200528A4.702.680.950.931.721.75
CAHCardinal Health, Inc.20200528A5.781.570.510.601.060.97
CAICAI International, Inc.20200528A85.1917.865.835.8712.0211.99
CAKECheesecake Factory (The)20200528A11.213.152.992.390.150.76
CALCaleres Inc20200528A32.329.063.953.835.125.23
CALACalithera Biosciences, Inc20200528A36.8111.107.179.393.931.72
CALBCalifornia BanCorp Common Stock20200528A296.0561.2661.3861.07-0.120.19
CALFPacer US Small Cap Cash Cows 1020200528ETF18.003.372.973.200.410.18
CALMCal-Maine Foods Inc20200528A12.696.97-0.340.647.326.33
CALXCALIX, INC.20200528A16.033.851.891.191.962.65
CAMPCalAmp Corp.20200528A19.305.470.691.704.783.77
CAMTCamtek Ltd20200528A59.8716.494.545.7511.9510.74
CAPEiPath Shiller CAPE ETN20200528ETN30.588.412.592.925.825.49
CAPLCrossAmerica Partners LP Common20200528A201.4460.8051.2754.199.526.60
CAPRCapricor Therapeutics Inc20200528A72.1020.988.679.5612.3211.42
CARAvis Budget Group, Inc.20200528A14.527.493.674.353.833.14
CARACara Therapeutics, Inc.20200528A25.555.111.591.983.523.12
CARECARTER BANK & TRUST MARTINSVILL20200528A149.6237.6727.9328.859.738.81
CARGCarGurus, Inc. Class A Common S20200528A12.449.271.372.067.897.21
CARRCarrier Global Corporation20200528A5.732.210.441.181.771.03
CARSCars.com Inc. Common Stock20200528A24.787.871.22-0.266.658.13
CARVCarver Bancorp, Inc.20200528A380.75326.5711.2011.20315.37315.37
CARZFirst Trust NASDAQ Global Auto20200528ETF77.8018.1618.0918.110.070.05
CASACasa Systems, Inc. Common Stock20200528A31.5316.250.362.7015.8913.55
CASHMeta Financial Group, Inc.20200528A30.628.362.423.065.945.30
CASICASI Pharmaceuticals, Inc.20200528A45.4926.929.029.4017.9017.52
CASSCass Information Systems Inc20200528A87.7016.265.456.1910.8110.07
CASYCasey's General Stores Inc20200528A19.533.651.321.732.331.92
CATCaterpillar Inc.20200528A3.891.430.770.560.650.86
CATBCatabasis Pharmaceuticals, Inc20200528A52.4916.808.989.297.827.51
CATCCAMBRIDGE BANCORP20200528A234.7560.5150.4952.2510.038.26
CATHGlobal X S&P 500 Catholic Value20200528ETF11.852.221.641.920.580.30
CATMCardtronics plc Class A Ordinar20200528A31.759.882.762.957.126.93
CATOCATO CORP20200528A44.408.491.922.846.575.65
CATSCatasys Inc. Common Stock20200528A52.3715.435.876.759.568.69
CATYCathay General Bancorp20200528A26.238.726.496.262.242.47
CBChubb Limited20200528A7.472.221.651.720.570.49
CBATCBAK Energy Technology, Inc. Co20200528A464.44148.79138.16138.1410.6410.66
CBAYCymabay Therapeutics20200528A25.5710.512.322.288.198.23
CBBCincinnati Bell Inc.20200528A6.862.541.381.301.161.24
CBFVCB Financial Services, Inc. (PA20200528A114.5830.4930.4930.490.000.00
CBIOCatalyst Biosciences, Inc.20200528A62.5218.921.141.3417.7817.58
CBLCBL& Associates Properties, Inc20200528A75.9039.5122.4326.5117.0713.00
CBLICleveland Biolabs, Inc20200528A180.9161.8457.4457.694.404.15
CBMBCBM Bancorp, Inc.20200528A346.53144.53144.53144.530.000.00
CBMGCellular Biomedicine Group, Inc20200528A61.8713.828.648.915.184.90
CBNKCapital Bancorp, Inc.20200528A987.46139.56114.81113.6124.7625.95
CBOECboe Global Markets, Inc.20200528A9.752.380.550.441.831.94
CBONVanEck Vectors ChinaAMC China B20200528ETF33.4427.188.718.7118.4618.46
CBPOChina Biologic Products Holding20200528A50.158.084.064.764.023.32
CBRECBRE GROUP, INC.20200528A7.481.83-0.160.052.001.79
CBRLCracker Barrel Old Country Stor20200528A18.195.883.263.562.622.31
CBSHCommerce Bancshares Inc20200528A16.222.861.131.281.731.58
CBTCabot Corporation20200528A18.113.381.021.172.362.21
CBTXCBTX, Inc. Common Stock20200528A73.3216.346.337.7610.018.58
CBUCommunity Bank System20200528A22.175.151.792.843.362.30
CBZCBIZ, Inc.20200528A24.186.161.401.514.774.65
CCThe Chemours Company20200528A9.233.450.750.822.702.63
CCACCITIC Capital Acquisition Corp.20200528A97.02255.280.000.00255.28255.28
CCAPCrescent Capital BDC, Inc. Comm20200528A149.8647.8227.4229.0120.4018.81
CCBCoastal Financial Corporation20200528A281.34111.2390.8391.3620.4119.87
CCCClarivate Analytics Plc Ordinar20200528A28.394.453.182.871.271.58
CCCLChina Ceramics Co. Ltd.20200528A145.6576.7852.5564.3024.2312.48
CCDCalamos Dynamic Convertible & I20200528A30.6111.808.937.732.874.07
CCEPCoca-Cola European Partners plc20200528A6.031.470.350.661.110.80
CCFChase Corporation20200528A182.8236.1317.3426.6018.789.53
CCHCollier Creek Holdings Class A20200528A111.0847.5547.4847.480.070.07
CCICrown Castle Intl. Corp.20200528A5.341.71-0.14-0.021.851.73
CCJCameco Corporation20200528A9.543.600.280.293.323.31
CCKCrown Holdings Inc.20200528A9.722.390.010.192.382.20
CCLCarnival Corporation20200528A6.152.82-1.020.353.852.47
CCLPCSI Compressco LP20200528A143.3560.9341.2644.4019.6616.53
CCMPCabot Microelectronics Corp20200528A37.036.572.082.594.493.98
CCNECNB Financial Corp/PA20200528A89.1321.246.607.2914.6413.95
CCOClear Channel Outdoor Holdings,20200528A95.9347.8934.9233.3012.9714.59
CCOICogent Communications Holdings,20200528A17.8010.330.631.979.698.35
CCORCore Alternative Capital20200528ETF37.4310.929.429.481.501.44
CCRCONSOL Coal Resources LP20200528A184.5049.1741.1842.607.996.57
CCRCChina Customer Relations Center20200528A275.59277.83-43.23179.73321.0698.09
CCRNCross Country Healthcare Inc20200528A41.9213.863.494.5910.379.28
CCSCENTURY COMMUNITIES, INC.20200528A28.625.611.471.994.143.62
CCXChurchill Capital Corp II Class20200528A169.9355.3046.6455.218.660.09
CCXIChemoCentryx, Inc.20200528A34.358.443.153.515.304.93
CCXXChurchill Capital Corp III Clas20200528A64.1017.4418.0718.09-0.63-0.65
CDAYCeridian HCM Holding20200528A21.523.231.651.401.571.83
CDCVictoryShares US EQ Income Enha20200528ETF6.461.921.321.260.600.67
CDECoeur Mining, Inc.20200528A18.266.771.672.435.104.34
CDEVCentennial Resource Development20200528A89.4430.9219.9922.1010.938.82
CDKCDK Global, Inc.20200528A12.432.10-0.440.171.911.92
CDLVictoryShares US Large Cap High20200528ETF16.738.228.637.65-0.410.57
CDLXCardlytics, Inc. Common Stock20200528A46.5310.525.816.754.713.77
CDMOAvid Bioservices, Inc. Common S20200528A30.2310.341.213.739.146.62
CDNACareDx, Inc.20200528A38.079.583.333.876.255.71
CDNSCadence Design Systems20200528A3.971.460.010.291.461.17
CDORCondor Hospitality Trust, Inc.20200528A113.1647.8542.6144.925.242.93
CDRCedar Realty Trust, Inc20200528A89.2135.8330.1731.035.664.80
CDTXCidara Therapeutics, Inc.20200528A69.4021.243.375.9017.8815.34
CDWCDW Corporation20200528A10.464.61-1.250.545.864.07
CDXCChromaDex Corporation20200528A37.0110.31-0.090.3310.399.97
CDXSCodexis, Inc.20200528A26.955.751.281.534.464.22
CDZICADIZ, Inc.20200528A28.8311.93-1.227.8313.154.10
CECelanese Corporation Common Sto20200528A11.342.980.750.842.232.13
CECECeco Environmental Corp20200528A71.0322.435.728.3816.7114.06
CEFSSaba Closed-End Funds ETF20200528ETF52.949.9411.7711.43-1.83-1.49
CEICamber Energy, Inc20200528A154.5551.0733.5134.7717.5616.30
CEIXCONSOL Energy Inc.20200528A53.0710.892.743.668.157.23
CELCellcom Israel, Ltd.20200528A128.6615.7510.559.095.206.66
CELCCelcuity Inc. Common Stock20200528A421.1194.2968.6372.4525.6621.84
CELHCelsius Holdings, Inc. Common S20200528A30.9710.016.153.423.856.60
CELPCypress Environmental Partners,20200528A268.41106.1882.9285.0623.2621.12
CEMBiShares J.P. Morgan EM Corporat20200528ETF31.9312.2410.5810.561.651.68
CEMIChembio diagnostics, Inc.20200528A45.4714.23-3.966.9218.187.31
CENTCentral Garden and Pet Co20200528A30.819.03-0.102.949.136.09
CENTACentral Garden & Pet Company20200528A20.176.491.111.465.385.03
CENXCentury Aluminum Co20200528A18.207.512.211.625.295.89
CEPUCentral Puerto S.A. American De20200528A162.9239.1820.2126.3218.9712.86
CEQPCrestwood Equity Partners LP20200528A30.567.560.800.206.767.36
CERCCerecor Inc.20200528A64.6737.75-39.65-1.7977.4039.55
CERNCerner Corp20200528A5.932.201.271.780.930.41
CERSCerus Corp20200528A17.308.843.764.195.094.66
CETVCentral European Media Enterpri20200528A26.7011.913.353.858.568.07
CETXCEMTREX INC.20200528A82.0937.8725.2226.6612.6611.21
CEVACEVA Inc.20200528A39.529.464.204.085.255.37
CEWWisdomTree Emerging Currency S20200528ETF33.3820.2020.2020.200.000.00
CEYVictoryShares Emerging Market H20200528ETF31.555.405.405.400.000.00
CEZVictoryShares Emerging Market V20200528ETF27.4011.6911.6911.690.000.00
CFCF Industries Holding, Inc.20200528A7.982.790.700.362.092.43
CFAVictoryShares US 500 Volatility20200528ETF9.351.912.923.55-1.00-1.63
CFBCrossFirst Bankshares, Inc. Com20200528A98.2719.25-6.41-5.7525.6625.00
CFBKCentral Federal Corporation20200528A306.4691.4169.2369.2322.1822.18
CFFACF Finance Acquisition Corp. Cl20200528A29.414.24-3.78-3.788.038.03
CFFIC&F Financial Corp20200528A402.72107.4749.2870.7758.1836.70
CFFNCapitol Federal Financial, Inc.20200528A15.7818.133.276.6214.8611.51
CFGCitizens Financial Group, Inc.20200528A4.642.55-0.810.083.362.47
CFMSConformis, Inc. Common Stock20200528A127.7844.1840.1938.523.995.66
CFOVictoryShares US 500 Enhanced V20200528ETF6.001.261.351.20-0.100.06
CFRCullen/Frost Bankers Inc.20200528A16.873.521.101.262.422.26
CFRXContraFect Corporation20200528A84.9330.3010.5022.1319.818.17
CFXColfax Corporation20200528A13.554.172.143.102.041.07
CGThe Carlyle Group Inc. Common S20200528A9.293.561.591.631.971.93
CGACHINA GREEN AGRICULTURE INC20200528A109.7053.7015.2815.8938.4237.81
CGBDTCG BDC, Inc. Common Stock20200528A30.668.505.653.552.854.95
CGCCanopy Growth Corporation Commo20200528A10.813.571.482.152.091.42
CGENCompugen Ltd20200528A23.475.992.131.793.864.20
CGIXCancer Genetics, Inc. Common St20200528A223.6383.7376.0575.637.688.10
CGNXCognex Corp20200528A9.712.791.011.551.781.24
CGOCalamos Global Total Return Fun20200528A139.2864.4168.0064.38-3.590.03
CGWInvesco S&P Global Water Index20200528ETF10.302.521.791.870.730.66
CHADDirexion Daily CSI 300 China A20200528ETF10.112.452.252.270.190.18
CHAPChaparral Energy, Inc.20200528A67.4133.2717.2419.6016.0313.67
CHAUDirexion Daily CSI 300 China A20200528ETF9.252.811.071.191.731.62
CHCIComstock Holding Companies, Inc20200528A194.5943.2948.3148.57-5.01-5.28
CHCOCity Holding Co20200528A53.0411.085.055.166.035.91
CHCTCommunity Healthcare Trust Inco20200528A37.5710.502.923.317.597.20
CHDChurch & Dwight Co., Inc.20200528A4.861.510.820.740.690.77
CHDNChurchill Downs Inc20200528A22.406.471.523.054.953.43
CHEChemed Corporation20200528A33.467.362.823.494.533.86
CHEFThe Chef's Warehouse Inc20200528A25.167.232.262.304.974.93
CHEKCheck-Cap Ltd.20200528A57.5128.0522.0324.016.034.05
CHEPAGFiQ U.S. Market Neutral Value20200528ETF156.3745.5945.5945.590.000.00
CHFSCHF Solutions, Inc. Common Stoc20200528A66.3037.0926.6226.7010.4610.39
CHGGCHEGG, INC.20200528A8.002.190.500.821.691.37
CHGXChange Finance U.S. Large Cap F20200528ETF34.9437.0945.6932.79-8.604.30
CHHChoice Hotels Intnl.20200528A15.113.300.280.393.012.91
CHICalamos Convertible Opportuniti20200528A24.138.092.454.865.633.22
CHICGlobal X MSCI China Communicati20200528ETF123.6847.7937.6537.6510.1410.14
CHIEGlobal X MSCI China Energy ETF20200528ETF452.12161.60153.29153.298.318.31
CHIHGlobal X MSCI China Health Care20200528ETF87.26147.5811.80147.29135.780.28
CHIIGlobal X MSCI China Industrials20200528ETF349.31113.48102.90102.2310.5811.25
CHIKGlobal X MSCI China Information20200528ETF160.5935.8335.7335.730.100.10
CHILGlobal X MSCI China Large-Cap 520200528ETF123.833.183.183.180.000.00
CHIMGlobal X MSCI China Materials E20200528ETF252.2286.8786.8786.870.000.00
CHIQGlobal X MSCI China Consumer Di20200528ETF43.298.966.417.472.551.49
CHIRGlobal X MSCI China Real Estate20200528ETF98.62107.0248.8448.8458.1858.18
CHISGlobal X MSCI China Consumer St20200528ETF125.9561.1161.0761.070.040.04
CHIUGlobal X MSCI China Utilities E20200528ETF342.0497.4197.4197.410.000.00
CHIXGlobal X MSCI China Financials20200528ETF32.4318.128.458.439.679.68
CHKChesapeake Energy Corp.20200528A41.9615.016.725.978.309.04
CHKPCheck Point Software Technologi20200528A6.851.640.410.281.231.36
CHMAChiasma, Inc. Common Stock20200528A32.3710.995.308.055.692.93
CHMGChemung Financial Corp20200528A309.3951.6947.5951.974.10-0.29
CHMICHERRY HILL MORTGAGE INVESTMENT20200528A40.1410.511.212.769.307.75
CHNALoncar China BioPharma ETF20200528ETF194.3776.1632.3825.3643.7750.80
CHNGChange Healthcare Inc. Common S20200528A13.296.143.984.372.161.78
CHNRChina Natural Resources, Inc.20200528A256.08102.9668.1568.1534.8134.81
CHPMCHP Merger Corp. Class A Common20200528A226.8586.2886.2886.280.000.00
CHRACharah Solutions, Inc Common St20200528A65.4447.4919.4241.2528.076.24
CHRSCoherus BioSciences, Inc.20200528A14.435.62-0.260.965.884.66
CHRWC.H. Robinson Worldwide, Inc.20200528A4.672.410.150.292.262.12
CHSChicos FAS, Inc.20200528A64.5925.2212.6811.9612.5413.26
CHTRCharter Comm Inc Del CL A New20200528A7.652.130.300.411.821.72
CHUYChuy's Holdings, Inc. Common St20200528A45.0714.247.037.227.217.02
CHWCalamos Global Dynamic Income F20200528A26.7610.7415.0715.96-4.33-5.22
CHWYChewy, Inc.20200528A12.452.781.351.601.431.18
CHYCalamos Convertible and High In20200528A22.416.975.745.751.221.21
CICIGNA Corporation20200528A8.282.811.160.391.652.42
CIACitizens, Inc.20200528A69.2516.244.285.4111.9610.83
CIBRFirst Trust Exchange-Traded Fun20200528ETF13.723.792.542.611.251.18
CIDVictoryShares International Hig20200528ETF44.765.985.965.960.030.03
CIDMCinedigm Corp.20200528A84.8231.8521.1924.3310.677.53
CIENCiena Corporation20200528A4.881.820.270.471.551.36
CIGIColliers International Group In20200528A32.827.72-0.410.388.137.34
CIICCrescent Capital BDC, Inc. Comm20200528A257.9398.0598.0598.050.000.00
CILVictoryShares International Vol20200528ETF38.5730.8833.2932.59-2.41-1.70
CIMChimera Investment Corp.20200528A11.865.00-2.40-1.907.406.90
CINFCincinnati Financial Corp20200528A11.793.431.131.502.301.93
CINRCINER RESOURCES LP20200528A232.3334.113.735.5530.3728.56
CIOCITY OFFICE REIT, INC.20200528A21.764.040.761.523.282.53
CIRCIRCOR International, Inc20200528A54.9610.573.665.346.915.23
CITCIT Group Inc.20200528A15.675.14-0.044.185.180.97
CIVBCivista Bancshares, Inc.20200528A121.5926.877.008.0919.8818.78
CIXComp X International Inc.20200528A464.75139.01126.84126.5912.1712.42
CIZVictoryShares Developed Enhance20200528ETF39.7712.7011.3011.901.410.80
CIZNCitizens Holding Co.20200528A209.5960.5854.2954.296.296.29
CJJDChina Jo-Jo Drugstores, Inc.20200528A65.5418.174.806.7313.3711.44
CKHSeacor Holdings Inc.20200528A75.6615.777.648.758.137.02
CKPTCheckpoint Therapeutics, Inc. C20200528A121.6338.1213.5211.7524.6026.37
CKXCKX Lands, Inc.20200528A436.720.00
CLColgate-Palmolive Company20200528A2.370.730.06-0.060.660.79
CLARClarus Corporation Common Stock20200528A56.3018.867.418.0111.4510.86
CLBCore Laboratories N.V.20200528A21.386.901.531.775.375.13
CLBKColumbia Financial, Inc. Common20200528A39.5163.4526.5727.5336.8835.92
CLBSCaladrius Biosciences, Inc. Com20200528A87.2433.4822.2123.2811.2810.20
CLCTCollectors Universe20200528A109.5825.0113.2713.4711.7411.53
CLDBCORTLAND BNCP CRTLD OHIO20200528A353.05204.90140.96174.0363.9530.88
CLDRCloudera, Inc.20200528A10.504.050.360.773.693.28
CLDTCHATHAM LODGING TRUST20200528A37.108.442.242.166.216.29
CLDXCelldex Therapeutics, Inc20200528A81.1822.9711.2311.1311.7411.84
CLFCleveland-Cliffs Inc.20200528A19.047.243.653.923.593.31
CLFDClearfield, Inc.20200528A66.7515.972.537.7513.448.22
CLGXCorelogic, Inc.20200528A15.503.401.712.311.681.09
CLHClean Harbors, Inc20200528A30.545.972.371.913.604.06
CLIMack-Cali Realty Corp.20200528A18.414.891.481.513.413.38
CLIRClearSign Technologies Corporat20200528A189.1571.0062.1769.158.821.85
CLIXProShares Long Online/Short Sto20200528ETF22.9010.906.886.644.024.26
CLMTCalumet Specialty Products Part20200528A156.0327.4425.8726.051.581.40
CLNCColony Credit Real Estate, Inc.20200528A54.1016.559.7210.966.835.59
CLNEClean Energy Fuels Corp.20200528A46.2719.599.289.6110.319.98
CLNYColony Capital, Inc. Class A C20200528A46.4316.923.783.9713.1412.95
CLOUGlobal X Cloud Computing ETF20200528ETF12.596.344.771.751.574.59
CLPRClipper Realty Inc. Common Stoc20200528A83.3419.354.494.3814.8614.98
CLPSCLPS Incorporation Common Stock20200528A247.9041.8938.5739.033.322.86
CLPTClearPoint Neuro, Inc. Common S20200528A275.7643.3325.6629.4117.6813.92
CLRCONTINENTAL RESOURCES INC.20200528A9.553.060.670.742.402.33
CLRBCellectar Biosciences INC NEW20200528A109.5245.6730.8230.3214.8515.46
CLRGIQ Chaikin U.S. Large Cap ETF20200528ETF25.629.347.477.471.871.87
CLROClearOne, Inc. (DE) Common Stoc20200528A421.83197.87184.70185.5213.1712.35
CLSCelestica, Inc.20200528A15.266.240.460.885.795.37
CLSDClearside Biomedical, Inc. Comm20200528A110.5840.4632.6734.077.796.39
CLSKCLEANSPARK INC20200528A83.2125.7121.0621.884.653.82
CLSNCelsion Corporation20200528A79.5031.1526.8524.164.306.98
CLTLInvesco Treasury Collateral ETF20200528ETF3.574.844.844.840.000.00
CLUBTown Sports International Holdi20200528A150.9996.0236.4750.2259.5545.80
CLVSClovis Oncology, Inc.20200528A14.655.522.692.522.833.00
CLWClearwater Paper Corporation20200528A41.408.894.220.224.668.67
CLWTEuro Tech Holdings Co Ltd. New20200528A338.55111.57115.04112.52-3.47-0.95
CLXClorox Company20200528A5.121.360.460.330.901.02
CLXTCalyxt, Inc. Common Stock20200528A143.9550.3820.4925.0429.8925.34
CMCanadian Imperial Bank of Comme20200528A4.161.550.820.710.730.84
CMAComerica Incorporated20200528A13.164.462.672.821.801.64
CMBMCambium Networks Corporation Or20200528A403.2486.3762.4652.3823.9133.99
CMBSiShares CMBS ETF20200528ETF70.9712.4712.0112.090.460.38
CMCCommercial Metals Company20200528A11.613.080.550.872.532.20
CMCLCaledonia Mining Corporation Pl20200528A80.0921.3516.2718.105.083.25
CMCOColumbus McKinnon Corp/NY20200528A52.839.635.943.963.705.67
CMCSAComcast Corp20200528A2.541.390.380.361.011.03
CMCTCIM Commercial Trust Corp.20200528A714.79163.38123.49120.7339.8942.66
CMDCantel Medical Corporation20200528A28.8610.855.956.644.914.21
CMDYiShares Bloomberg Roll Select C20200528ETF57.2626.2626.0126.070.250.19
CMECME Group Inc.20200528A5.961.620.670.750.960.88
CMFiShares California Muni Bond ET20200528ETF5.882.291.221.501.070.79
CMGChipotle Mexican Grill, Inc.20200528A16.203.161.591.981.541.13
CMICummins Inc.20200528A6.091.800.740.871.060.93
CMLSCumulus Media Inc. Class A Comm20200528A105.1032.1720.6227.0411.555.12
CMOCapstead Mortgage Corp.20200528A20.138.192.533.905.664.29
CMPCompass Minerals International,20200528A20.374.371.381.442.992.93
CMPRCimpress PLC Ordinary Shares (I20200528A41.417.334.484.932.862.40
CMRECostamare Inc.20200528A24.458.951.922.327.036.63
CMRXChimerix, Inc.20200528A49.2112.903.773.629.139.28
CMSCMS Energy Corporation20200528A4.131.550.280.291.261.26
CMTCore Molding Technologies, Inc.20200528A161.3458.3419.1615.1439.1843.20
CMTLComtech Telecommunications20200528A33.347.611.481.806.135.81
CNXtrackers MSCI All China Equity20200528ETF18.895.451.361.344.094.11
CNACNA Financial Corporation20200528A17.633.271.241.712.041.57
CNBKACentury Bancorp Inc/Mass20200528A144.4131.0916.2617.8414.8413.25
CNBSAmplify Seymour Cannabis ETF20200528ETF54.0618.1515.7516.522.401.62
CNCCentene Corporation20200528A5.761.750.481.601.260.15
CNCEConcert Pharmaceuticals, Inc.20200528A76.1711.651.041.1510.6110.50
CNCRLoncar Cancer Immunotherapy ETF20200528ETF39.1110.369.409.460.960.90
CNDTConduent Incorporated Common St20200528A38.3614.461.162.5413.3111.93
CNETChinaNet Online Holdings Inc.20200528A176.3995.8385.8486.039.999.80
CNFRConifer Holdings, Inc20200528A1916.50588.10444.80286.55143.30301.56
CNHICNH INDUSTRIAL N.V.20200528A15.675.961.061.584.904.38
CNICanadian National Railway20200528A3.850.960.260.280.710.68
CNKCinemark Holdings, Inc.20200528A12.224.670.801.883.872.80
CNMDCONMED Corporation20200528A27.905.200.520.644.694.56
CNNBCINCINNATI BANCORP20200528A342.1837.2731.3931.395.885.88
CNNECannae Holdings, Inc. Common St20200528A19.813.680.520.663.163.01
CNOCNO Financial Group, Inc.20200528A8.453.831.421.832.422.01
CNOBCenter Bancorp Inc20200528A44.1819.970.02-0.2019.9520.17
CNPCenterPoint Energy, Inc.20200528A5.712.251.391.410.850.83
CNQCanadian Natural Resources Limi20200528A5.682.340.380.561.961.78
CNRCornerstone Building Brands, In20200528A30.906.883.013.443.873.45
CNRGSPDR S&P Kensho Clean Power ETF20200528ETF28.5412.6111.0511.071.561.54
CNSCohen & Steers Inc.20200528A22.324.712.693.032.021.68
CNSLConsolidated Communications Hol20200528A24.268.661.592.387.086.28
CNSPCNS Pharmaceuticals, Inc. Commo20200528A197.79193.39178.14120.2215.2573.17
CNSTConstellation Pharmaceuticals,20200528A67.678.9710.1310.52-1.16-1.55
CNTGCentogene N.V. Common Shares20200528A751.28119.97130.05130.05-10.09-10.08
CNTYCentury Casinos Inc20200528A41.3810.766.134.474.636.29
CNXCNX Resources Corporation20200528A11.146.301.492.834.813.48
CNXMCNX Midstream Partners LP20200528A48.1712.376.317.856.064.53
CNXNPC Connection Inc20200528A45.018.162.843.245.324.92
CNXTVanEck Vectors ChinaAMC SME-Chi20200528ETF23.836.213.714.332.501.88
CNYAiShares MSCI China A ETF20200528ETF20.415.421.871.963.553.45
COGlobal Cord Blood Corporation20200528A53.9432.8515.4917.9717.3614.87
COCPCocrystal Pharma, Inc. Common S20200528A70.3725.6515.0416.5010.619.15
CODACoda Octopus Group, Inc. Common20200528A134.0940.1123.0126.7317.1013.38
CODICompass Diversified Holdings Sh20200528A27.386.852.673.544.183.31
CODXCo-Diagnostics, Inc. Common Sto20200528A24.168.674.905.353.773.32
COFCapital One Financial20200528A5.911.460.180.541.280.92
COFSCHOICEONE FINANCIAL20200528A632.62246.26239.44240.666.815.60
COGCabot Oil & Gas Corp.20200528A5.282.580.710.821.871.77
COHNCohen & Company Inc20200528A560.52118.2799.3998.5018.8819.78
COHRCoherent Inc20200528A45.0611.886.767.395.124.49
COHUCohu Inc20200528A36.407.100.632.266.474.85
COKECoca-Cola Consolidated, Inc. Co20200528A80.0015.5310.479.525.076.01
COLBColumbia Banking Systems Inc20200528A28.5613.392.308.0811.095.30
COLDAmericold Realty Trust20200528A8.093.412.302.801.110.62
COLLCollegium Pharmaceutical, Inc.20200528A34.947.232.312.954.924.28
COLMColumbia Sportswear Co20200528A19.664.541.132.623.421.93
COMDirexion Auspice Broad Commodit20200528ETF108.5544.74-9.65-14.0554.4058.79
COMBGraniteShares Bloomberg Commodi20200528ETF64.5380.9231.4530.4449.4850.48
COMMCommScope Holding Company, Inc.20200528A11.464.221.511.852.712.37
COMTiShares Commodities Select Stra20200528ETF32.098.837.777.951.060.88
CONECyrusOne Inc Common Stock20200528A9.683.951.190.962.762.99
CONNConn's Inc.20200528A28.817.130.781.296.355.84
COOThe Cooper Companies, Inc.20200528A13.252.881.171.481.711.40
COOPMr. Cooper Group Inc. Common St20200528A28.076.101.972.294.133.81
COPConocoPhillips20200528A3.601.290.640.290.661.01
COPXGlobal X Copper Miners ETF (NEW20200528ETF71.4113.1911.1712.752.020.44
CORCoresite Realty Corporation20200528A18.023.862.322.671.541.19
CORECore Mark Holding Co., Inc.20200528A32.4611.47-0.635.4112.116.06
CORPPIMCO Investment Grade Corporat20200528ETF28.586.845.756.131.090.71
CORRCorEnergy Infrastructure Trust,20200528A54.2714.362.642.0011.7212.36
CORTCorcept Therapeutics Inc.20200528A22.529.101.231.447.867.65
COSTCostco Wholesale Corp20200528A2.841.030.490.590.540.44
COTYCOTY INC20200528A23.238.893.073.815.825.08
COUPCoupa Software Incorporated20200528A15.304.132.561.781.572.35
COWiPath Series B Bloomberg Livest20200528ETN67.0926.1022.9722.973.143.13
COWNCowen Inc. Class A Common Stock20200528A33.6411.931.10-1.5410.8413.48
COWZPacer US Cash Cows 100 ETF20200528ETF16.975.174.514.940.660.24
CPCanadian Pacific Railway20200528A8.562.440.720.801.721.64
CPACopa Holdings, S.A.20200528A26.614.554.522.860.031.69
CPAAConyers Park II Acquisition Cor20200528A222.4159.2058.7959.220.41-0.02
CPAHCounterpath Corp20200528A117.5132.9015.5818.1717.3214.73
CPBCampbell Soup Company20200528A4.771.380.290.551.100.84
CPECallon Petroleum Company20200528A16.095.163.494.311.670.85
CPFCentral Pacific Financial Corpo20200528A36.178.621.561.917.066.71
CPGCRESCENT POINT ENERGY CORP.20200528A68.7825.7512.9413.9912.8211.76
CPHCCanterbury Park Holding Corpora20200528A693.91207.52197.79197.799.739.73
CPHIChina Pharma Holdings, Inc.20200528A88.8935.8023.2624.8512.5410.95
CPICPI Inflation Hedged ETF20200528ETF25.589.328.968.960.360.36
CPIXCumberland Pharmaceuticals Inc20200528A181.3850.7441.5540.759.199.99
CPKChesapeake Utilities20200528A54.0713.638.058.565.585.07
CPLGCorePoint Lodging Inc. Common S20200528A78.1721.714.637.1217.0814.59
CPLPCapital Product Partners L.P.20200528A52.3714.256.396.617.867.64
CPRICapri Holdings Limited20200528A10.203.730.951.102.792.63
CPRTCopart Inc20200528A7.612.961.341.191.611.77
CPRXCatalyst Pharmaceutical Inc.20200528A23.359.182.752.396.436.79
CPSCooper-Standard Automotive Inc.20200528A53.4211.76-3.17-1.5814.9313.34
CPSHCPS Technologies Corp. Common S20200528A193.4048.8131.5039.0917.319.72
CPSIComputer Programs & Systems In20200528A51.7210.385.535.584.864.80
CPSSConsumer Portfolio Services20200528A187.5358.2948.5848.589.719.71
CPSTCapstone Turbine Corp20200528A105.5337.1828.2630.218.926.96
CPTCamden Property Trust20200528A13.722.240.290.821.951.42
CPTACapitala Finance Corp.20200528A66.2119.2710.4210.648.868.63
CPZCalamos Long/Short Equity & Dyn20200528A114.3624.9019.2419.235.675.67
CQPCheniere Energy Partners, LP20200528A38.019.474.754.864.714.61
CQQQInvesco China Technology ETF20200528ETF19.074.051.691.922.362.12
CRCrane Company20200528A20.695.581.841.973.743.61
CRAICRA International, Inc.20200528A171.9655.0050.9551.164.053.84
CRAKVanEck Vectors Oil Refiners ETF20200528ETF73.4317.055.547.3411.519.70
CRBNiShares MSCI ACWI Low Carbon Ta20200528ETF22.974.134.244.13-0.120.00
CRBPCorbus Pharmaceuticals Holdings20200528A17.816.801.020.625.796.19
CRCCalifornia Resources Corporatio20200528A73.6324.8614.8616.5810.008.28
CRDACrawford & Company Class A20200528A71.5427.2515.4616.3611.7910.89
CRDBCrawford & Company Class B20200528A129.7622.8310.2210.3612.6112.47
CREECree Inc20200528A10.292.120.730.741.391.38
CREGChina Recycling Energy Corporat20200528A172.3061.2645.0150.3616.2510.90
CREXCREATIVE REALITIES, INC.20200528A81.2732.1716.3224.2415.857.93
CRHMCRH Medical Corporation20200528A66.1926.3610.1010.4116.2715.96
CRICarter's Inc.20200528A16.434.951.792.343.172.61
CRISCuris Inc20200528A125.6541.3927.6629.3813.7312.01
CRKComstock Resources, Inc.20200528A23.228.952.262.766.696.19
CRLCharles River Laboratories Inte20200528A17.833.410.621.302.792.11
CRMsalesforce.com, inc.20200528A2.851.12-1.05-0.242.171.36
CRMDCorMedix Inc.20200528A57.7614.086.206.857.887.25
CRMTAmerica's Car Mart Inc20200528A93.6619.1312.0713.397.075.74
CRNCCerence Inc. Common Stock20200528A24.486.001.191.994.804.01
CRNTCeragon Networks Ltd20200528A55.2516.954.805.7912.1611.16
CRNXCrinetics Pharmaceuticals, Inc.20200528A126.9824.8811.5212.5513.3512.32
CRONCronos Group Inc. Common Share20200528A14.625.281.401.573.883.71
CROPIQ Global Agribusiness Small Ca20200528ETF56.7033.5434.5034.16-0.97-0.62
CROXCrocs, Inc.20200528A13.102.990.350.562.642.43
CRSCarpenter Technology Corp20200528A25.895.420.761.584.663.84
CRSACrescent Acquisition Corp Class20200528A80.7216.0116.0116.010.000.00
CRSPCRISPR Therapeutics AG20200528A29.736.733.043.533.693.20
CRTCross Timbers Royalty Trust20200528A121.1838.2821.7925.2216.4913.06
CRTXCortexyme, Inc. Common Stock20200528A172.8433.63-10.35-8.5943.9942.22
CRUSCirrus Logic Inc20200528A14.545.791.781.384.014.41
CRVLCorvel Corp20200528A59.4411.865.706.016.175.85
CRVSCorvus Pharmaceuticals, Inc.20200528A118.7330.7117.3320.3713.3810.34
CRWDCrowdStrike Holdings, Inc. Clas20200528A13.593.720.001.533.722.18
CRWSCrown Crafts Inc20200528A156.0660.9155.5158.305.402.61
CRYCryoLife, Inc.20200528A31.598.284.595.003.703.28
CSAVictoryShares US Small Cap Vola20200528ETF22.956.577.257.40-0.69-0.84
CSBVictoryShares US Small Cap High20200528ETF19.085.154.664.470.490.67
CSBRChampions Oncology, Inc.20200528A221.5034.6927.6429.887.054.81
CSCOCisco Systems Inc20200528A2.181.040.910.750.130.29
CSDInvesco S&P Spin-Off ETF20200528ETF32.466.355.895.800.460.55
CSFVictoryShares US Discovery Enha20200528ETF19.066.64-0.333.086.973.56
CSFLCenterState Bank Corporation Co20200528A19.864.121.521.252.592.86
CSGPCoStar Group Inc20200528A24.314.792.132.462.582.26
CSGSCSG Systems International20200528A23.924.712.012.222.702.49
CSIICardiovascular Systems, Inc.20200528A27.295.201.220.963.994.25
CSIQCanadian Solar, Inc.20200528A19.255.27-0.260.745.534.53
CSLCarlisle Companies, Inc.20200528A14.223.391.371.672.021.72
CSLTCASTLIGHT HEALTH, INC.20200528A54.2026.6416.2517.1010.399.54
CSMProShares Large Cap Core Plus20200528ETF15.944.913.243.111.661.80
CSMLIQ Chaikin U.S. Small Cap ETF20200528ETF41.409.438.997.950.441.48
CSODCornerstone OnDemand, Inc.20200528A13.692.810.440.632.372.18
CSPICSP Inc.20200528A754.14244.76185.06185.0659.7059.70
CSPRCasper Sleep Inc.20200528A73.9121.0913.4713.847.627.26
CSQCalamos Strategic Total Return20200528A17.757.623.033.544.594.09
CSSEChicken Soup for the Soul Enter20200528A331.8759.3030.8630.9928.4428.32
CSTECaesarstone Ltd.20200528A57.3426.2216.9619.409.266.83
CSTLCastle Biosciences, Inc. Common20200528A96.7818.096.138.2711.969.82
CSTMConstellium SE Class A Ordinary20200528A16.815.480.691.024.784.45
CSTRCapStar Financial Holdings, Inc20200528A94.3734.2821.1621.9313.1212.35
CSUCapital Senior Living20200528A166.6484.8669.2270.6715.6414.19
CSVCarriage Services, Inc.20200528A31.198.011.051.726.966.29
CSWCCapital Southwest Corp20200528A68.7928.1714.0212.7314.1915.47
CSWICSW Industrials, Inc20200528A58.4811.104.314.946.796.16
CSXCSX Corporation20200528A2.990.811.020.43-0.210.38
CTASCintas Corp20200528A11.712.330.230.952.101.38
CTBCooper Tire & Rubber Co.20200528A21.385.312.232.443.072.87
CTBICommunity Trust Bancorp Inc20200528A69.6416.683.542.1713.1514.51
CTEKCynergisTek, Inc.20200528A396.56133.7192.66107.4041.0526.31
CTGComputer Task Group, Inc.20200528A118.0032.7816.6016.6016.1816.18
CTHRCharles & Colvard Ltd20200528A144.8554.4645.5846.478.887.99
CTIBYunhong CTI Ltd. Common Stock20200528A572.80175.70153.60153.6022.1122.11
CTICCTI BioPharma Corp. (DE) Common20200528A125.8364.6448.3247.7516.3216.89
CTLCenturyLink, Inc.20200528A9.873.862.621.991.241.87
CTLTCATALENT, INC.20200528A8.632.821.681.741.141.08
CTMXCytomX Therapeutics, Inc.20200528A29.076.832.723.264.103.57
CTOConsolidated-Tomoka Land Co.20200528A106.1330.0626.0527.244.022.83
CTRAContura Energy, Inc. Common Sto20200528A93.7923.736.095.9217.6417.80
CTRECARTRUST REIT, INC.20200528A20.459.510.981.648.527.87
CTRMCastor Maritime Inc. Common Sto20200528A120.9447.3933.3632.9414.0214.45
CTRNCiti Trends, Inc.20200528A59.2316.144.796.1811.349.95
CTSCTS Corporation20200528A36.568.531.671.736.876.80
CTSHCognizant Technology Solutions20200528A4.743.180.740.802.442.38
CTSOCytosorbents Corp.20200528A29.9510.684.855.485.835.20
CTTCATCHMARK TIMBER TRUST, INC.20200528A39.7310.434.444.765.985.66
CTVACorteva, Inc. Common Stock20200528A5.692.590.571.562.021.04
CTXRCitius Pharmaceuticals Inc. Com20200528A80.3956.5439.2645.9017.2810.64
CTXSCitrix Systems Inc20200528A5.841.980.701.041.280.94
CUBCubic Corporation20200528A27.805.681.291.624.384.06
CUBAHerzfeld Caribbean Basin Fund20200528A335.20134.3368.2275.3266.1159.00
CUBECubeSmart20200528A7.162.010.250.501.761.50
CUBICUSTOMERS BANCORP INC20200528A44.938.180.371.077.827.11
CUECue Biopharma, Inc.20200528A45.909.465.156.364.323.11
CULPCulp, Inc.20200528A126.0133.1726.5728.426.604.75
CUREDirexion Daily Healthcare Bull20200528ETF8.873.051.992.181.060.88
CUROCURO Group Holdings Corp.20200528A52.1312.190.223.2311.978.96
CUTInvesco MSCI Global Timber ETF20200528ETF26.918.385.545.602.842.78
CUTRCutera, Inc.20200528A55.6012.394.664.697.747.70
CUZCousins Properties Inc.20200528A7.221.780.440.581.341.21
CVACovanta Holding Corporation20200528A12.623.93-0.28-0.014.213.93
CVBFCVB Financial Corp20200528A17.999.7310.1811.58-0.46-1.85
CVCOCavco Industries Inc.20200528A84.8221.8411.6812.1710.169.64
CVCYCentral Valley Community Bancor20200528A126.1456.7047.1248.139.588.57
CVECenovus Energy Inc.20200528A22.778.032.152.365.885.66
CVEOCIVEO CORPORATION20200528A160.4365.5552.7856.9212.778.63
CVETCovetrus, Inc. Common Stock20200528A15.354.090.580.753.523.35
CVGICommercial Vehicle Group, Inc.20200528A79.8448.61-8.17-6.5456.7755.14
CVGWCalavo Growers Inc20200528A22.854.980.460.724.524.26
CVICVR ENERGY, INC.20200528A22.965.192.853.152.342.04
CVIACovia Holdings Corporation Comm20200528A90.7830.4828.1828.552.301.93
CVLTCommault Systems, Inc.20200528A18.374.602.662.791.941.81
CVLYCodorus Valley Bancorp Inc20200528A164.9459.1812.4115.7346.7743.45
CVMCel-Sci Corporation20200528A29.529.493.194.036.295.46
CVNACarvana Co.20200528A19.354.970.331.234.643.73
CVRChicago Rivet & Machine Co.20200528A916.79412.43412.43412.430.000.00
CVSCVS HEALTH CORPORATION20200528A2.151.050.840.780.210.28
CVTICovenant Transportation Group,20200528A39.407.790.361.477.436.31
CVUCPI Aerostructures, Inc.20200528A130.4642.0829.2727.0812.8114.99
CVVCVD Equipment Corp.20200528A607.74126.20118.35121.927.854.28
CVXChevron Corporation20200528A2.371.540.850.790.690.75
CVYInvesco Zacks Multi-Asset Incom20200528ETF38.829.846.056.153.793.69
CWCurtiss-Wright Corp.20200528A19.165.241.831.683.413.56
CWBSPDR Bloomberg Barclays Convert20200528ETF5.264.300.650.783.683.53
CWBCCommunity West BanCshares20200528A544.06114.44113.41113.631.030.81
CWBRCohBar, Inc. Common Stock20200528A117.8650.4741.5043.448.967.02
CWCOConsolidated Water Co Inc20200528A46.7732.2610.4811.1921.7821.07
CWEBDirexion Daily CSI China Intern20200528ETF23.575.032.862.882.172.15
CWENClearway Energy, Inc. Class C C20200528A14.193.450.981.462.471.99
CWENAClearway Energy, Inc. Class A20200528A25.086.032.172.983.863.05
CWHCamping World Holdings, Inc.20200528A18.495.072.021.783.053.29
CWISPDR MSCI ACWI ex-US ETF20200528ETF8.231.630.790.890.830.73
CWKCushman & Wakefield plc Ordinar20200528A28.455.212.753.662.461.55
CWSAdvisorShares Focused Equity ET20200528ETF144.8442.8042.2242.050.580.75
CWSTCasella Waste Systems Inc20200528A21.635.671.903.723.771.95
CWTCalifornia Water Service20200528A22.096.733.614.273.122.46
CXDCChina XD Plastics Company Limit20200528A128.8621.8823.0523.05-1.17-1.17
CXOCONCHO RESOURCES INC.20200528A10.812.080.600.451.491.63
CXPCOLUMBIA PROPERTY TRUST, INC.20200528A20.664.920.661.154.273.78
CXSEWisdomTree Trust WisdomTree Chi20200528ETF22.647.036.236.550.800.48
CXWCoreCivic, Inc.20200528A19.596.981.563.635.413.35
CYANCyanotech Corp20200528A681.11176.42176.42176.420.000.00
CYBWisdomTree Chinese Yuan Strate20200528ETF75.9930.9529.4530.831.500.12
CYBECyberoptics Corp20200528A64.2314.808.028.586.786.21
CYBRCyberArk Software Ltd.20200528A17.864.870.280.614.594.25
CYCCCyclacel Pharmaceuticals, Inc20200528A86.1233.5323.8123.679.729.86
CYCNCyclerion Therapeutics, Inc. Co20200528A136.7129.2516.3919.2512.8610.00
CYDChina Yuchai International Ltd.20200528A83.1515.447.287.918.177.54
CYHCommunity Health Systems, Inc.20200528A31.4811.742.883.378.868.38
CYRNCYREN Ltd.20200528A371.56139.80110.91111.0128.8928.79
CYRXCryoPort, Inc. Common Stock20200528A27.067.164.434.352.732.81
CYTKCytokinetics Inc.20200528A20.458.811.661.697.157.12
CZAInvesco Zacks Mid-Cap ETF20200528ETF23.474.664.695.04-0.04-0.39
CZNCCitizens & Northern Corporation20200528A250.6445.3839.8139.235.576.16
CZRCaesars Entertainment Corporati20200528A8.727.465.155.132.322.35
CZWICitizens Community Bancorp, Inc20200528A108.6915.0424.3524.35-9.31-9.31
CZZCosan Limited20200528A19.715.330.091.305.244.03
DDominion Energy, Inc Common Sto20200528A3.191.120.510.750.610.37
DACDanaos Corporation20200528A96.2832.751.843.3230.9229.43
DAIOData I/O Corp20200528A304.2159.4951.7349.767.769.73
DAKTDaktronics Inc20200528A57.6226.9721.6322.765.334.20
DALDelta Air Lines, Inc.20200528A3.922.41-0.890.753.301.66
DALIFirst Trust DorseyWright DALI 120200528ETF7.602.822.692.690.120.12
DALTAnfield Capital Diversified Alt20200528ETF59.7619.9817.9417.952.042.03
DANDana Incorporated20200528A9.643.00-0.080.303.092.70
DARDARLING INGREDIENTS INC.20200528A10.823.361.501.601.851.76
DAREDare Bioscience, Inc. Common St20200528A108.6840.9839.3540.901.630.08
DAUDExchange-Traded Notes linked to20200528ETN32.581.090.270.410.820.68
DAUGFT Cboe Vest U.S. Equity Deep B20200528ETF52.3916.1816.2216.19-0.04-0.01
DAXGlobal X Funds Global X DAX Ger20200528ETF121.3936.7635.1735.271.581.49
DBDeutsche Bank Aktiengesellschaf20200528A11.553.770.680.873.092.90
DBAWXtrackers MSCI All World ex US20200528ETF28.268.979.089.22-0.12-0.26
DBDDiebold Nixdorf Incorporated20200528A22.677.712.052.175.655.54
DBEFXtrackers MSCI EAFE Hedged Equi20200528ETF3.361.630.480.561.151.07
DBEHiM DBi Hedge Strategy ETF20200528ETF33.926.556.556.550.000.00
DBEMXtrackers MSCI Emerging Markets20200528ETF101.5112.2811.9111.770.380.52
DBEUXtrackers MSCI Europe Hedged Eq20200528ETF23.285.494.334.551.160.94
DBEZXtrackers MSCI Eurozone Hedged20200528ETF30.3713.7613.7613.760.000.00
DBGRXtrackers MSCI Germany Hedged E20200528ETF77.18
DBIDesigner Brands Inc.20200528A18.616.18-0.391.776.574.42
DBJPXtrackers MSCI Japan Hedged Equ20200528ETF33.505.203.674.041.541.17
DBLVAdvisorShares DoubleLine Value20200528ETF43.6826.6126.6126.610.000.00
DBMFiM DBi Managed Futures Strategy20200528ETF90.9034.5434.4434.440.100.10
DBVTDBV Technologies S.A.20200528A39.7712.994.704.428.308.57
DBXDropbox, Inc. Class A20200528A4.711.980.730.631.261.35
DCARDropCar, Inc. Common Stock20200528A80.1247.4720.6631.0426.8216.44
DCHFExchange-Traded Notes linked to20200528ETN42.342.382.862.86-0.48-0.48
DCIDonaldson Company, Inc.20200528A12.381.850.390.381.461.47
DCODucommun Incorporated20200528A54.2415.372.433.0112.9412.36
DCOMDime Community Bancshares20200528A36.5812.132.152.839.989.30
DCPDCP Midstream, LP20200528A27.836.721.351.775.374.95
DCPHDeciphera Pharmaceuticals, Inc.20200528A39.347.113.824.273.292.84
DDDuPont de Nemours, Inc. Common20200528A3.281.620.350.791.280.83
DDD3D Systems Corp20200528A13.755.430.120.445.314.99
DDGProshares Short Oil & Gas20200528ETF156.4822.934.824.8218.1118.11
DDIVFirst Trust Exchange-Traded Fun20200528ETF12.8355.3254.9054.960.420.35
DDLSWisdomTree Dynamic Currency Hed20200528ETF80.9615.7516.4515.75-0.710.00
DDMProShares Ultra Dow3020200528ETF2.530.990.130.480.860.52
DDOGDatadog, Inc. Class A Common St20200528A12.292.510.651.131.861.38
DDSDillards Inc.20200528A45.0310.963.574.317.396.65
DDWMWisdomTree Dynamic Currency Hed20200528ETF21.396.746.796.72-0.050.02
DEDeere & Company20200528A7.732.160.361.271.800.89
DEAEasterly Government Properties,20200528A8.612.921.111.431.821.50
DECKDeckers Outdoor Corp20200528A16.154.381.862.372.522.01
DEEFXtrackers FTSE Developed ex US20200528ETF68.2313.9213.5913.920.330.00
DEFInvesco Defensive Equity ETF20200528ETF48.5818.3418.1118.200.230.14
DEFAiShares Adaptive Currency Hedge20200528ETF37.826.616.416.510.200.10
DEIDouglas Emmett, Inc.20200528A7.271.540.500.651.040.89
DELLDell Technologies Inc.20200528A7.772.651.141.811.520.85
DEMWisdomTree Emerging Markets Hig20200528ETF8.422.161.711.750.460.41
DENNDENNY'S CORP20200528A18.776.630.91-0.915.727.54
DESWisdomTree U.S. SmallCap Divide20200528ETF8.312.041.110.650.931.39
DESPDespegar.com, Corp.20200528A84.837.6810.3411.74-2.66-4.06
DEURExchange-Traded Notes linked to20200528ETN10.973.273.443.51-0.17-0.24
DEUSXtrackers Russell 1000 Comprehe20200528ETF23.375.685.385.410.300.26
DEWWisdomTree Global High Dividend20200528ETF16.155.275.235.270.040.00
DFEWisdomTree Europe SmallCap Divi20200528ETF16.354.705.554.15-0.850.55
DFEBFT Cboe Vest U.S. Equity Deep B20200528ETF52.0120.8119.3419.661.471.15
DFENDirexion Daily Aerospace & Defe20200528ETF13.084.867.036.80-2.17-1.94
DFFNDIFFUSION PHARMACEUTICALS INC20200528A80.4730.0621.7421.598.328.47
DFINDonnelley Financial Solutions,20200528A45.3610.232.993.697.236.54
DFJWisdomTree Japan SmallCap Divid20200528ETF20.839.188.939.080.250.11
DFNDReality Shares DIVCON Dividend20200528ETF34.447.827.827.820.000.00
DFNLDavis Select Financial ETF20200528ETF34.075.715.695.900.02-0.19
DFNSLGL Systems Acquisition Corp.20200528A156.6349.2449.2449.240.000.00
DFSDiscover Financial Services20200528A5.461.940.870.861.071.09
DGDollar General Corp.20200528A6.993.262.491.710.771.55
DGAZVelocityShares 3x Inverse Natur20200528ETN26.6516.2112.5412.793.673.32
DGBPExchange-Traded Notes linked to20200528ETN27.2512.9316.5612.32-3.620.61
DGICADonegal Group Inc20200528A61.4715.6514.8814.780.760.87
DGICBDonegal Group Inc20200528A1402.6496.5196.5196.510.000.00
DGIIDigi International Inc20200528A39.4118.938.068.2710.8710.68
DGLDVelocitySharesTM 3x Inverse Gol20200528ETF26.966.875.825.661.051.21
DGLYDigital Ally, Inc. Common Stock20200528A197.74103.69100.1079.113.5824.58
DGPDB Gold Double Long ETN due Feb20200528ETN49.1911.098.428.932.672.16
DGREWisdomTree Trust WisdomTree Eme20200528ETF58.5318.8018.2618.260.550.55
DGROiShares Core Dividend Growth ET20200528ETF2.691.380.410.570.970.82
DGRSWisdomTree Trust WisdomTree U.S20200528ETF61.276.485.705.810.770.67
DGRWWisdomTree Trust WisdomTree U.S20200528ETF3.391.811.751.600.060.21
DGSWisdomTree Emerging Markets Sma20200528ETF9.092.112.641.70-0.520.42
DGTSPDR Global Dow ETF (based on T20200528ETF43.9212.928.3011.864.621.06
DGXQuest Diagnostics Inc.20200528A8.402.330.630.741.701.60
DGZDB Gold Short ETN due February20200528ETN71.6833.2132.9632.960.250.25
DHID.R. Horton Inc.20200528A3.812.021.330.870.691.15
DHILDiamond Hill Investment Group20200528A133.4926.5920.7521.705.844.89
DHRDanaher Corporation20200528A3.675.763.833.841.921.91
DHSWisdomTree U.S. High Dividend F20200528ETF4.831.361.091.110.270.25
DHTDHT HOLDINGS, INC.20200528A16.616.901.762.045.144.86
DHXDHI Group, Inc.20200528A44.0317.322.004.8115.3212.51
DIASPDR Dow Jones Industrial Avera20200528ETF1.040.330.210.180.130.16
DIALColumbia Diversified Fixed Inco20200528ETF33.626.435.445.890.990.54
DIGProShares Ultra Oil & Gas20200528ETF12.253.861.291.112.572.75
DIMWisdomTree International MidCap20200528ETF18.612.941.821.771.121.16
DINDine Brands Global, Inc.20200528A32.067.554.055.003.512.55
DINTDavis Select International ETF20200528ETF24.318.477.398.591.08-0.12
DIODDiodes Inc20200528A18.739.551.341.728.217.83
DISThe Walt Disney Company20200528A1.951.230.800.740.430.48
DISCADiscovery, Inc. Series A Common20200528A4.821.800.460.481.341.31
DISCBDiscovery, Inc. Series B Common20200528A1184.81188.45188.45188.450.000.00
DISCKDiscovery, Inc. Series C Common20200528A5.362.290.940.631.351.66
DISHDISH Network Corp.20200528A6.484.471.071.483.413.00
DITAMCON Distributing Co.20200528A345.03101.3085.3284.9115.9816.39
DIVGlobal X SuperDividend U.S. ETF20200528ETF22.976.494.194.222.312.27
DIVAAGFiQ Hedged Dividend Income Fu20200528ETF74.75115.5785.1185.1130.4630.46
DIVBiShares U.S. Dividend and Buyba20200528ETF11.275.114.104.121.010.99
DIVCC-Tracks Exchange Traded Notes20200528ETN176.52
DIVOAmplify CWP Enhanced Dividend I20200528ETF57.0416.0615.2215.220.840.84
DIVYReality Shares DIVS ETF20200528ETF346.7665.2765.2765.270.000.00
DJCBETRACS Bloomberg Commodity Inde20200528ETN239.7768.0168.0168.010.000.00
DJCIETRACS Linked to the Bloomberg20200528ETN78.0748.4138.3838.0510.0410.36
DJCODaily Journal Corp20200528A1.34
DJDInvesco Dow Jones Industrial Av20200528ETF31.5410.019.649.670.360.34
DJPiPath Bloomberg Commodity Index20200528ETN20.264.974.224.540.740.43
DJPYExchange-Traded Notes linked to20200528ETN15.792.481.242.481.240.00
DKDelek US Holdings, Inc.20200528A20.265.551.281.074.274.49
DKLDELEK LOGISTICS PARTNERS, LP20200528A73.9417.718.639.699.088.01
DKSDick's Sporting Goods, Inc.20200528A11.293.611.781.731.821.88
DLADelta Apparel Inc.20200528A169.2453.9840.8342.1913.1511.79
DLBDolby Laboratories, Inc.Class A20200528A10.001.870.380.591.491.27
DLHCDLH Holdings Corp.20200528A193.7635.1028.4129.235.724.89
DLNWisdomTree U.S. LargeCap Divide20200528ETF3.450.961.261.09-0.30-0.13
DLNGDYNAGAS LNG PARNERS LP20200528A122.1165.2663.6163.631.651.64
DLPHDelphi Technologies PLC Ordinar20200528A9.115.273.352.841.922.43
DLPNDolphin Entertainment, Inc.20200528A317.74104.4487.9987.8916.4516.55
DLRDigital Realty Trust, Inc.20200528A6.272.290.910.311.381.98
DLSWisdomTree International SmallC20200528ETF10.795.203.803.761.401.44
DLTHDuluth Holdings Inc. Class B Co20200528A46.5017.064.324.8712.7412.19
DLTRDollar Tree Inc.20200528A7.582.300.491.031.811.27
DLXDeluxe Corporation20200528A28.276.341.411.874.934.47
DMACDiaMedica Therapeutics Inc. Com20200528A377.7856.4452.2850.384.166.05
DMDVAAM S& P Developed Markets High20200528ETF182.58
DMLPDorchester Minerals LP20200528A81.4423.2013.7412.049.4511.15
DMPIDelMar Pharmaceuticals, Inc. Co20200528A130.6056.6246.4947.3210.139.30
DMRCDigimarc Corporation20200528A86.7423.1810.6311.1212.5512.06
DMREDeltaShares S&P EM 100 & Manage20200528ETF39.6814.1614.1614.160.000.00
DMRIDeltaShares S&P International M20200528ETF160.0720.1420.1420.140.000.00
DMRLDeltaShares S&P 500 Managed Ris20200528ETF117.1127.9527.9527.950.000.00
DMRMDeltaShares S&P 400 Managed Ris20200528ETF124.7840.71-16.81-16.8157.5157.51
DMRSDeltaShares S&P 600 Managed Ris20200528ETF109.1623.1619.8619.863.303.30
DMTKDermTech, Inc. Common Stock20200528A153.1851.8830.5429.9621.3421.92
DNJRGolden Bull Limited Ordinary Sh20200528A178.6659.2323.5437.9035.6921.33
DNKNDunkin' Brands Group, Inc.20200528A10.502.630.760.811.861.82
DNLWisdomTree Global ex-US Quality20200528ETF30.8613.8713.8213.590.040.28
DNLIDenali Therapeutics Inc. Common20200528A22.715.442.222.503.222.94
DNNDenison Mines Corp20200528A104.1136.0927.8128.618.287.46
DNOVFT Cboe Vest U.S. Equity Deep B20200528ETF59.1216.7514.0314.022.722.72
DNOWNOW INC.20200528A14.566.380.971.625.424.76
DNRDenbury Resources, Inc.20200528A10.626.303.964.412.341.90
DOCPHYSICIANS REALTY TRUST20200528A6.072.810.911.081.901.74
DOCUDocuSign, Inc. Common Stock20200528A9.903.631.581.662.051.97
DOGProShares Short Dow3020200528ETF2.060.880.290.180.590.69
DOGZDogness (International) Corpora20200528A622.61126.23126.23126.230.000.00
DOLWisdomTree International LargeC20200528ETF17.194.764.134.730.630.03
DOMODomo, Inc. Class B Common Stock20200528A38.2810.795.076.975.733.82
DONWisdomTree U.S. MidCap Dividend20200528ETF4.773.233.582.36-0.350.87
DOOWisdomTree international Divide20200528ETF18.514.063.944.000.130.06
DOOOBRP Inc. Common Subordinate Vot20200528A28.3010.285.555.384.724.90
DOORMASONITE INTERNATIONAL CORP20200528A40.198.441.933.356.515.09
DORMDorman Products, Inc. New20200528A37.917.614.104.333.513.28
DOVDover Corporation20200528A9.322.260.140.852.121.42
DOWDow Inc.20200528A5.872.722.532.340.190.38
DOXAmdocs Limited20200528A9.703.151.571.581.581.56
DPHCDiamondPeak Holdings Corp. Clas20200528A140.42
DPSTDirexion Daily Regional Banks B20200528ETF34.909.554.085.655.473.91
DPWDPW Holdings, Inc.20200528A133.7440.9421.1827.8019.7613.14
DPZDomino's Pizza Inc.20200528A10.583.481.431.762.051.72
DRADDigirad Corporation20200528A93.7732.8222.3128.5210.514.30
DREDuke Realty Corp.20200528A4.851.460.770.580.690.88
DRHDiamondRock Hospitality Company20200528A18.107.751.232.036.515.73
DRIDarden Restaurants, Inc.20200528A6.141.860.380.481.471.38
DRIODarioHealth Corp. Common Stock20200528A315.4387.5689.3090.10-1.74-2.53
DRIPDirexion Daily S&P Oil & Gas Ex20200528ETF16.136.082.973.033.123.05
DRIVGlobal X Autonomous & Electric20200528ETF56.538.164.235.293.932.87
DRNDirexion Daily Real Estate Bull20200528ETF38.1210.113.593.706.526.41
DRNADicerna Pharmaceuticals, Inc.20200528A32.7313.445.746.237.707.21
DRQDril-Quip, Inc.20200528A31.586.703.653.483.053.22
DRRXDurect Corp20200528A49.5877.1326.6928.1550.4448.99
DRSKAptus Defined Risk ETF20200528ETF28.258.127.647.670.480.45
DRTTDIRTT Environmental Solutions L20200528A118.0831.893.013.8028.8728.09
DRVDirexion Daily Real Estate Bear20200528ETF27.987.146.585.940.561.20
DRWWisdomTree Global ex-US Real Es20200528ETF19.133.714.132.31-0.411.40
DSDrive Shack Inc.20200528A59.1638.7411.4914.1327.2524.62
DSEDuff & Phelps Select MLP and Mi20200528A61.5426.5025.4925.601.010.90
DSGXDescartes Systems Group Inc20200528A15.924.360.650.993.713.38
DSIiShares MSCI KLD 400 Social ETF20200528ETF5.093.302.573.270.730.03
DSKEDaseke, Inc. Common Stock20200528A126.0638.3824.4027.9113.9810.48
DSLVVelocitySharesTM 3x Inverse Sil20200528ETF23.096.614.884.581.722.03
DSPGDSP Group Inc20200528A20.307.441.701.535.745.91
DSSDocument Security Systems, Inc.20200528A111.1633.0021.2122.8311.7810.17
DSSIDiamond S Shipping Inc. Common20200528A38.1212.772.181.9410.6010.89
DSTLDistillate U.S. Fundamental Sta20200528ETF34.1612.3411.6411.820.700.53
DSWLDeswell Industries Inc20200528A350.7457.9742.4842.4815.4815.48
DSXDiana Shipping, Inc.20200528A88.8429.0621.1320.227.938.83
DTDynatrace, Inc.20200528A12.443.401.532.091.871.31
DTDWisdomTree U.S. Total Dividend20200528ETF4.573.093.874.09-0.78-1.00
DTEDTE Energy Company20200528A7.673.411.121.652.301.77
DTEADAVIDsTEA Inc. Common Stock20200528A159.94100.7585.1881.6215.5719.13
DTECALPS Disruptive Technologies ET20200528ETF20.754.505.387.700.11-0.09
DTHWisdomTree International High D20200528ETF19.004.352.984.071.370.28
DTILPrecision BioSciences, Inc. Com20200528A59.1613.247.028.196.235.06
DTNWisdomTree U.S. Dividend ex-Fin20200528ETF5.231.781.881.58-0.100.20
DTSSDatasea Inc. Common Stock20200528A733.82369.77345.06345.0624.7124.71
DTULiPath US Treasury 2-year Bull E20200528ETF533.56
DTUSiPath US Treasury 2-year Bear E20200528ETF859.34
DTYLiPath US Treasury 10-year Bull20200528ETF49.149.209.209.200.000.00
DUGProShares UltraShort Oil & Gas20200528ETF11.526.042.893.293.152.75
DUKDuke Energy Corporation20200528A3.000.890.340.330.550.57
DUOTDuos Technologies Group, Inc. C20200528A728.17127.44119.81119.817.647.64
DURAVanEck Vectors Morningstar Dura20200528ETF10.6320.6220.3120.310.310.31
DUSADavis Select U.S. Equity ETF20200528ETF32.696.475.375.631.100.85
DUSLDirexion Daily Industrials Bull20200528ETF28.7610.8411.0610.34-0.220.50
DUSTDirexion Daily Gold Miners Inde20200528ETF4.691.67-0.230.151.901.52
DVADaVita Inc.20200528A8.493.590.461.003.142.59
DVAXDynavax Technologies Corporatio20200528A20.8911.821.283.2010.558.63
DVDDover Motorsports20200528A114.8920.6716.6411.714.038.96
DVLUFirst Trust Dorsey Wright Momen20200528ETF24.1226.8213.2513.2613.5613.56
DVNDevon Energy Corporation20200528A8.513.420.680.612.742.80
DVOLFirst Trust Dorsey Wright Momen20200528ETF12.013.813.773.700.040.11
DVPDeep Value ETF20200528ETF44.1711.007.757.723.253.28
DVYiShares Select Dividend ETF20200528ETF2.230.710.370.190.330.52
DVYAiShares Asia/Pacific Dividend E20200528ETF35.198.688.688.680.000.00
DVYEiShares Emerging Markets Divide20200528ETF16.684.553.813.660.740.89
DWASInvesco DWA SmallCap Momentum E20200528ETF26.014.333.363.700.970.64
DWATArrow Investments Trust Arrow D20200528ETF104.12113.32-127.53-85.69240.85199.01
DWAWAdvisorShares Dorsey Wright FSM20200528ETF35.417.567.517.530.050.02
DWCRArrow DWA Country Rotation ETF20200528ETF361.48
DWEQAdvisorShares Dorsey Wright Alp20200528ETF37.996.956.946.940.010.01
DWFISPDR Dorsey Wright Fixed Income20200528ETF17.796.096.096.090.000.00
DWLDDavis Select Worldwide ETF20200528ETF32.696.976.606.620.420.40
DWMWisdomTree International Equity20200528ETF22.186.106.386.03-0.280.07
DWMCAdvisorShares Dorsey Wright Mic20200528ETF129.7239.3939.3939.880.00-0.49
DWMFWisdomTree International Multif20200528ETF29.839.298.518.510.780.78
DWPPFirst Trust Dorsey Wright Peopl20200528ETF63.5117.8016.8717.330.930.46
DWSHAdvisorShares Dorsey Wright Sho20200528ETF44.9813.1512.6912.630.460.53
DWSNDawson Geophysical Company New20200528A365.9890.5447.2447.1643.3043.38
DWUSAdvisorShares Dorsey Wright FSM20200528ETF28.8311.609.9310.561.671.04
DWXSPDR S&P International Dividend20200528ETF18.223.652.763.470.890.17
DXDynex Capital, Inc.20200528A24.645.360.130.625.244.74
DXCDXC Technology Company20200528A9.413.870.911.242.952.63
DXCMDexCom, Inc.20200528A12.955.742.643.603.112.15
DXDProShares UltraShort Dow 3020200528ETF5.092.000.380.371.631.63
DXGEWisdomTree Germany Hedged Equit20200528ETF71.5719.2610.8820.158.38-0.89
DXJWisdomTree Japan Hedged Equity20200528ETF2.130.910.560.550.360.37
DXJSWisdomTree Japan Hedged SmallCa20200528ETF29.7611.557.298.754.262.79
DXLGDestination XL Group, Inc.20200528A132.7288.3058.7961.8529.5226.46
DXPEDXP Enterprises Inc20200528A65.2440.4710.1711.5930.3028.88
DXYNDixie Group Inc20200528A225.83247.14124.64124.63122.50122.51
DYDycom Industries, Inc.20200528A27.194.600.972.523.632.08
DYAIDyadic International, Inc.20200528A106.3334.8836.1736.49-1.29-1.60
DYNFBlackRock U.S. Equity Factor Ro20200528ETF11.465.215.185.180.030.03
DYNTDynatronics Corp20200528A90.6230.2022.5422.847.657.36
DZKDirexion Daily Developed Market20200528ETF71.1918.243.6312.6914.615.55
DZSIDASAN Zhone Solutions, Inc20200528A96.6431.8424.5426.907.314.95
DZZDB Gold Double Short ETN due Fe20200528ETN374.34137.71135.27135.272.442.44
EAElectronic Arts Inc20200528A3.791.160.010.031.151.13
EAFGrafTech International Ltd.20200528A27.117.500.921.366.586.15
EAGGiShares ESG US Aggregate Bond E20200528ETF12.293.563.463.450.100.11
EARNELLINGTON RESIDENTIAL MORTGAGE20200528A50.2219.3312.0112.197.327.14
EARSAuris Medical Holding Ltd. Comm20200528A112.2448.3328.2328.2420.1020.09
EASGXtrackers MSCI EAFE ESG Leaders20200528ETF20.187.196.536.530.660.66
EASIAmplify EASI Tactical Growth ET20200528ETF75.7328.0328.0328.030.000.00
EASTEASTSIDE DISTILLING , INC.20200528A403.82113.0182.8794.6330.1418.39
EATBrinker International, Inc.20200528A13.013.960.580.873.383.09
EBEventbrite, Inc. Class A Common20200528A25.567.451.562.665.894.79
EBAYeBay Inc20200528A2.287.616.346.771.280.85
EBFEnnis, Inc.20200528A23.365.993.734.082.251.90
EBIXEbix Inc20200528A33.627.200.772.346.434.86
EBIZGlobal X E-commerce ETF20200528ETF24.978.348.959.28-0.61-0.95
EBMTEagle Bancorp Montana, Inc20200528A402.1385.7251.7769.6333.9616.09
EBNDSPDR Bloomberg Barclays Emergin20200528ETF7.942.892.702.740.190.16
EBSEmergent Biosolutions, Inc.20200528A27.215.001.181.323.833.69
EBSBMeridian Bancorp, Inc.20200528A34.398.412.963.045.455.37
EBTCEnterprise Bancorp Inc.20200528A193.9155.6639.4742.6616.1913.00
ECHiShares MSCI Chile ETF20200528ETF20.168.635.866.672.771.96
ECHOEcho Global Logistics, Inc.20200528A30.986.551.291.225.265.33
ECLEcolab, Inc.20200528A3.412.932.702.610.230.31
ECLNFirst Trust EIP Carbon Impact E20200528ETF21.65
ECNSiShares MSCI China Small-Cap ET20200528ETF85.0619.8414.9118.114.931.73
ECOLUS Ecology, Inc.20200528A27.325.861.481.674.384.19
ECOMCHANNELADVISOR CORPORATION20200528A29.265.791.421.714.384.08
ECONColumbia Emerging Markets Consu20200528ETF18.093.912.472.571.441.34
ECORelectroCore, Inc. Common Stock20200528A80.9436.6429.1129.937.536.71
ECOWPacer Emerging Markets Cash Cow20200528ETF51.9318.1518.1518.150.000.00
ECPGEncore Capital Group, Inc.20200528A35.589.274.905.914.373.35
ECTECA Marcellus Trust 1 Interest20200528A406.87152.67111.50111.6841.1740.99
EDConsolidated Edison, Inc.20200528A6.511.930.080.721.851.20
EDCDirexion Daily Emerging Markets20200528ETF3.601.240.100.231.141.01
EDENiShares MSCI Denmark ETF20200528ETF31.6117.6617.5217.520.140.14
EDITEditas Medicine, Inc. Common St20200528A26.4610.563.233.137.337.43
EDIVSPDR S&P Emerging Markets Divid20200528ETF21.364.672.452.982.221.69
EDNTEdison Nation, Inc. Common Stoc20200528A97.78315.41226.55209.5488.86105.87
EDOGALPS Emerging Sector Dividend D20200528ETF48.167.8810.2310.23-2.35-2.35
EDOWFirst Trust Dow 30 Equal Weight20200528ETF45.1713.7413.4813.780.26-0.05
EDRYEuroDry Ltd. Common Shares20200528A807.9139.6444.3231.14-4.688.50
EDSAEdesa Biotech, Inc. Common Shar20200528A247.76147.23142.47142.504.764.74
EDUCEducational Development Corp20200528A228.4469.5848.4453.2121.1416.37
EDVVanguard World Funds Extended D20200528ETF9.253.340.083.173.250.17
EDZDirexion Daily Emerging Markets20200528ETF3.251.310.330.310.971.00
EEEl Paso Electric Company20200528A1.801.230.480.490.750.74
EEFTEuronet Worldwide Inc20200528A24.305.493.052.772.442.72
EEHELEMENTS Linked to the SPECTRUM20200528ETN844.36
EELVInvesco S&P Emerging Markets Lo20200528ETF39.056.505.346.041.160.47
EEMiShares MSCI Emerging Markets E20200528ETF2.671.270.430.580.840.69
EEMAiShares MSCI Emerging Markets A20200528ETF33.8711.2012.8912.47-1.68-1.27
EEMDAAM S&P Emerging Markets High D20200528ETF78.5644.0945.9144.09-1.820.00
EEMOInvesco S&P Emerging Markets Mo20200528ETF29.3310.1220.1520.15-10.03-10.03
EEMSiShares MSCI Emerging Markets S20200528ETF67.3518.4218.3718.360.050.06
EEMViShares Edge MSCI Min Vol Emerg20200528ETF3.931.040.710.730.330.31
EEMXSPDR MSCI Emerging Markets Foss20200528ETF23.895.595.465.440.130.15
EESWisdomTree U.S. SmallCap Fund20200528ETF23.944.144.083.800.070.35
EETProShares Ultra MSCI Emerging M20200528ETF49.48184.09184.09184.090.000.00
EEVProShares Trust UltraShort MSCI20200528ETF6.251.420.020.081.401.34
EEXEmerald Holding, Inc.20200528A78.5523.245.967.1817.2716.05
EFAiShares MSCI EAFE ETF20200528ETF1.660.630.060.120.570.51
EFADProShares MSCI EAFE Dividend Gr20200528ETF30.8513.0011.5211.931.481.07
EFASGlobal X MSCI SuperDividend EAF20200528ETF57.954.814.704.700.100.10
EFAViShares Edge MSCI Min Vol EAFE20200528ETF2.150.660.390.420.260.24
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200528ETF41.694.945.365.47-0.42-0.53
EFCEllington Financial Inc. Common20200528A25.566.183.463.342.722.85
EFGiShares MSCI EAFE Growth ETF20200528ETF5.631.983.501.64-1.510.34
EFNLiShares MSCI Finland ETF20200528ETF36.2255.3255.3255.320.000.00
EFOProShares Ultra MSCI EAFE20200528ETF136.2543.0442.7042.670.350.37
EFOIEnergy Focus, Inc.20200528A137.7780.5074.8370.735.679.76
EFSCEnterprise Financial Services C20200528A52.3824.676.5411.9718.1212.70
EFUProShares Trust UltraShort MSCI20200528ETF66.2425.5923.6423.641.951.95
EFViShares MSCI EAFE Value ETF20200528ETF2.592.722.332.100.390.64
EFXEquifax, Incorporated20200528A8.902.362.821.62-0.460.74
EFZProShares Trust Short MSCI EAFE20200528ETF6.511.800.951.690.850.12
EGANeGain Corporation20200528A48.4314.597.528.507.076.09
EGBNEagle Bancorp Inc20200528A50.0816.9611.4411.975.524.99
EGHT8x8, Inc. Common Stock20200528A15.984.070.761.273.312.80
EGLEEagle Bulk Shipping Inc.20200528A73.5531.4214.8016.9316.6214.49
EGOEldorado Gold Corporation20200528A11.894.510.761.463.753.05
EGOVNIC Inc20200528A14.445.41-0.25-0.215.665.61
EGPEastGroup Properties Inc.20200528A15.553.251.161.492.091.76
EGPTVanEck Vectors Egypt Index ETF20200528ETF183.8039.379.269.2630.1130.11
EGRXEagle Pharmaceuticals, Inc.20200528A37.797.493.413.864.083.63
EGYVaalco Energy, Inc.20200528A89.5923.5312.9815.3910.558.14
EHCEncompass Health Corporation Co20200528A11.662.540.971.141.571.39
EHTHeHealth, Inc.20200528A25.096.53-0.290.116.816.42
EIDOiShares MSCI Indonesia ETF20200528ETF5.892.271.120.991.151.28
EIDXEidos Therapeutics, Inc. Common20200528A125.2529.1317.0720.3712.068.76
EIGEmployers Holdings, Inc.20200528A22.525.040.691.744.343.30
EIGIEndurance International Group H20200528A33.4511.693.881.917.819.78
EIGREiger BioPharmaceuticals, Inc.20200528A52.388.331.801.976.536.36
EINCVanEck Vectors Energy Income ET20200528ETF139.17125.8186.3680.7839.4545.03
EIRLiShares MSCI Ireland ETF20200528ETF83.6816.568.8315.367.741.20
EISiShares MSCI Israel ETF20200528ETF92.3026.9721.8423.845.133.13
EIXEdison International20200528A5.201.060.870.880.200.18
EJANInnovator MSCI Emerging Markets20200528ETF74.440.930.730.930.200.00
EJULInnovator MSCI Emerging Markets20200528ETF57.6216.1715.3816.790.79-0.62
EKARIdeanomics NextGen Vehicles and20200528ETF85.3113.3614.0913.36-0.730.00
EKSOEkso Bionics Holdings, Inc. Com20200528A139.3772.7755.3323.2717.4449.50
ELThe Estee Lauder Companies Inc.20200528A6.712.751.061.271.691.48
ELAEnvela Corporation20200528A205.8049.1935.5735.2513.6213.93
ELANElanco Animal Health Incorporat20200528A8.042.190.890.851.301.34
ELDWisdomTree Emerging Markets Loc20200528ETF29.375.934.163.941.781.99
ELFe.l.f. Beauty, Inc.20200528A12.613.41-1.39-0.404.793.81
ELGXEndologix Inc20200528A155.8169.2346.6441.8522.5927.38
ELLOEllomay Capital LTD20200528A432.39121.76121.76121.760.000.00
ELMDElectromed, Inc.20200528A105.4326.9315.2818.9011.658.03
ELOXEloxx Pharmaceuticals, Inc. Com20200528A115.9449.616.038.6943.5840.93
ELSEquity Lifestyle Properties, In20200528A9.052.021.050.980.961.04
ELSEElectro-Sensors Inc20200528A1580.20162.60162.60162.600.000.00
ELTKEltek Ltd20200528A168.4457.4139.5339.8517.8817.57
ELVTElevate Credit, Inc.20200528A120.6039.0918.3118.8820.7820.21
ELYCallaway Golf Company20200528A12.983.230.541.592.691.63
EMAGVanEck Vectors Emerging Markets20200528ETF414.38176.35176.35176.350.000.00
EMANeMagin Corporation20200528A99.0636.9232.9232.944.003.98
EMBiShares J.P. Morgan USD Emergin20200528ETF1.310.890.620.630.270.26
EMBHiShares Interest Rate Hedged Em20200528ETF103.0257.6869.5464.27-11.86-6.58
EMCBWisdomTree Emerging Markets Cor20200528ETF103.8813.0412.5312.530.510.51
EMCFEmclaire Financial Corp20200528A329.85107.89-116.77-116.77224.66224.66
EMDVProShares MSCI Emerging Markets20200528ETF84.8121.8826.4126.51-4.53-4.62
EMEEMCOR Group, Inc.20200528A19.713.811.201.872.621.94
EMFMGlobal X MSCI Next Emerging & F20200528ETF97.7842.8940.7440.932.141.96
EMGFiShares Edge MSCI Multifactor E20200528ETF24.513.021.561.601.451.42
EMHYiShares J.P. Morgan EM High Yie20200528ETF16.376.531.541.874.994.66
EMIFiShares Emerging Markets Infras20200528ETF96.2723.1816.9016.906.286.28
EMKREmcore Corp20200528A78.5316.0314.958.201.087.83
EMLEastern Company20200528A202.40112.70114.93121.19-2.23-8.50
EMLCVanEck Vectors J.P. Morgan EM L20200528ETF3.335.945.725.680.370.27
EMLPFirst Trust North American Ener20200528ETF18.165.324.424.340.900.98
EMMFWisdomTree Emerging Markets Mul20200528ETF49.8835.9835.9835.980.000.00
EMNEastman Chemical Company20200528A8.632.931.600.261.332.67
EMNTPIMCO Enhanced Short Maturity A20200528ETF11.982.932.932.930.000.00
EMPEntergy Mississippi, LLC First20200528A29.238.748.618.610.130.13
EMQQEMQQ The Emerging Markets Inter20200528ETF13.354.713.684.021.040.69
EMREmerson Electric Co.20200528A4.101.390.630.990.760.40
EMSGXtrackers MSCI Emerging Markets20200528ETF60.5125.7425.6025.740.140.00
EMTLSPDR DoubleLine Emerging Market20200528ETF26.858.828.828.820.000.00
EMTYProShares Decline of the Retail20200528ETF28.139.219.688.81-0.470.40
EMXEMX Royalty Corporation20200528A72.4324.6812.5412.8912.1411.79
EMXCiShares MSCI Emerging Markets e20200528ETF18.506.106.215.85-0.110.25
ENBEnbridge, Inc20200528A3.191.610.330.661.280.95
ENBLENABLE MIDSTREAM PARTNERS, LP20200528A25.068.412.612.835.795.58
ENDPEndo International plc20200528A24.468.802.763.236.045.58
ENFRAlerian Energy Infrastructure E20200528ETF19.593.742.892.820.850.92
ENGENGlobal Corp20200528A162.8966.7960.7461.236.055.56
ENLCENLINK MIDSTREAM, LLC20200528A42.2915.160.771.6814.3913.47
ENLVEnlivex Therapeutics Ltd. Ordin20200528A119.4051.5337.8030.8513.7420.68
ENOBEnochian Biosciences Inc. Commo20200528A214.5869.8624.2025.2245.6544.63
ENORiShares MSCI Norway ETF20200528ETF47.2944.7144.7144.710.000.00
ENPHEnphase Energy, Inc.20200528A9.612.331.101.371.240.96
ENREnergizer Holdings, Inc20200528A15.193.731.261.492.472.24
ENSEnerSys, Inc.20200528A22.954.431.071.453.362.98
ENSGThe Ensign Group, Inc.20200528A20.5510.060.620.649.449.41
ENSVEnservco Corp.20200528A159.2057.1943.4342.7013.7614.49
ENTGlobal Eagle Entertainment Inc.20200528A153.7966.6739.7743.8026.9122.88
ENTAEnanta Pharmaceuticals, Inc20200528A40.638.724.084.174.644.55
ENTGEntegris Inc20200528A12.142.961.301.731.661.23
ENTRERShares Entrepreneur 30 ETF20200528ETF44.458.5110.239.30-1.72-0.79
ENTXEntera Bio Ltd. Ordinary Shares20200528A101.8949.1431.3232.2617.8216.87
ENVENVESTNET, INC.20200528A21.495.852.022.453.833.41
ENVAEnova International, Inc.20200528A40.599.525.185.994.343.54
ENZEnzo Biochem, Inc.20200528A66.8720.057.258.1812.8011.87
ENZLiShares Trust iShares MSCI New20200528ETF41.4613.948.418.615.535.33
EOGEOG Resources, Inc.20200528A5.911.701.191.150.510.56
EOLSEvolus, Inc. Common Stock20200528A59.6817.919.2910.678.627.24
EPACEnerpac Tool Group Corp.20200528A25.384.561.331.033.223.53
EPAMEPAM SYSTEMS, INC.20200528A20.613.291.111.422.181.87
EPAYBottomline Technologies Inc20200528A22.224.761.521.593.243.18
EPCEdgewell Personal Care Company20200528A16.173.920.561.403.362.52
EPDEnterprise Products Partners L.20200528A5.352.760.881.061.871.70
EPHEiShares MSCI Philippines ETF20200528ETF20.327.103.815.093.282.01
EPIWisdomTree India Earnings Fund20200528ETF5.552.10-0.210.222.311.88
EPIXESSA Pharma Inc. Common Stock20200528A298.5952.6534.8034.8517.8517.80
EPMEvolution Petroleum Corporation20200528A73.7523.398.0910.7615.3012.63
EPOLiShares MSCI Poland ETF20200528ETF13.344.062.612.831.461.23
EPPiShares MSCI Pacific ex Japan E20200528ETF4.510.960.490.450.470.51
EPREPR Properties20200528A14.443.951.011.082.942.87
EPRFInnovator S&P Investment Grade20200528ETF42.617.127.347.03-0.230.08
EPRTEssential Properties Realty Tru20200528A51.7710.255.806.544.443.71
EPSWisdomTree U.S. LargeCap Fund20200528ETF7.223.662.012.171.651.49
EPSNEpsilon Energy Ltd.20200528A217.22105.08103.88103.881.191.19
EPUiShares MSCI Peru ETF20200528ETF103.1535.9235.7835.860.140.05
EPVProShares UltraShort FTSE Europ20200528ETF85.7221.2115.8516.725.374.49
EPZMEpizyme, Inc20200528A18.565.970.640.395.335.58
EQEquillium, Inc. Common Stock20200528A700.04199.6233.5295.98166.09103.64
EQALInvesco Russell 1000 Equal Weig20200528ETF9.362.202.392.49-0.19-0.29
EQBKEquity Bancshares, Inc. Class A20200528A74.0727.1115.3716.7211.7510.39
EQCEquity Commonwealth20200528A8.882.631.251.561.381.07
EQHEquitable Holdings, Inc.20200528A7.083.271.071.552.201.72
EQIXEquinix, Inc. Common Stock REIT20200528A18.013.821.411.672.392.14
EQLALPS Equal Sector Weight ETF20200528ETF13.544.714.334.650.380.06
EQMEQM Midstream Partners, LP20200528A14.977.154.234.292.922.86
EQREquity Residential20200528A6.121.691.041.100.650.59
EQRRProShares Equities for Rising R20200528ETF15.561.011.460.52-0.450.49
EQSEquus Total Return, Inc.20200528A667.36155.7689.5085.9066.2669.86
EQTEQT CORP20200528A8.823.890.650.793.243.10
EQWLInvesco S&P 100 Equal Weight ET20200528ETF49.3413.6111.3811.382.232.23
EQXEquinox Gold Corp.20200528A17.376.293.353.952.952.34
ERAERA GROUP INC.20200528A88.7518.558.559.8110.008.74
ERFEnerplus Corporation20200528A35.5413.421.972.7511.4410.67
ERIEldorado Resorts, Inc20200528A12.383.661.791.811.871.85
ERIEErie Indemnity Co20200528A41.768.083.673.724.424.36
ERIIEnergy Recovery, Inc.20200528A33.0512.850.812.1712.0410.68
ERMEquityCompass Risk Manager ETF20200528ETF75.9020.2321.8920.23-1.650.00
EROSEROS INTERNATIONAL PLC20200528A30.7812.613.823.718.798.90
ERSXERShares Non-US Small Cap ETF20200528ETF61.54
ERUSiShares MSCI Russia ETF20200528ETF14.142.711.891.730.820.98
ERXDirexion Daily Energy Bull 2X S20200528ETF6.012.530.310.532.222.00
ERYDirexion Daily Energy Bear 2X S20200528ETF9.062.720.600.812.131.91
ESEversource Energy20200528A6.121.730.400.761.330.98
ESBKElmira Savings Bank Elmira NY20200528A512.0877.8777.6577.850.220.02
ESCAEscalade Inc20200528A104.6432.8712.1014.2020.7618.67
ESEESCO Technologies, Inc.20200528A40.699.074.385.014.694.06
ESEAEuroseas Ltd.(Marshall Islands)20200528A141.6470.2349.2846.0720.9524.16
ESGFlexShares Trust FlexShares STO20200528ETF9.243.322.933.370.40-0.05
ESGDiShares Trust iShares ESG MSCI20200528ETF11.532.542.312.390.230.15
ESGEiShares, Inc. iShares ESG MSCI20200528ETF7.471.661.421.540.240.12
ESGGFlexShares STOXX Global ESG Imp20200528ETF26.194.322.633.221.701.10
ESGNColumbia Sustainable Internatio20200528ETF129.634.734.734.730.000.00
ESGREnstar Group20200528A82.0817.309.8910.327.416.98
ESGSColumbia Sustainable U.S. Equit20200528ETF133.0417.3213.3014.294.023.03
ESGUiShares Trust iShares ESG MSCI20200528ETF3.301.271.201.020.070.25
ESGVVanguard ESG U.S. Stock ETF20200528ETF6.311.731.461.490.270.24
ESIElement Solutions Inc.20200528A10.333.040.940.952.102.09
ESLTElbit Systems Ltd20200528A54.0514.8711.6512.103.232.77
ESMLiShares ESG MSCI USA Small-Cap20200528ETF23.345.574.485.171.090.41
ESNGDirexion MSCI USA ESG - Leaders20200528ETF164.8444.87104.71104.71-59.83-59.83
ESNTEssent Group LTD20200528A11.234.732.722.482.012.25
ESPEspey Mfg. & Electronics Corp20200528A717.56117.7665.5465.5452.2252.22
ESPOVanEck Vectors Video Gaming and20200528ETF31.2311.439.809.721.631.71
ESPREsperion Therapeutics, Inc.20200528A31.917.741.341.776.405.97
ESQEsquire Financial Holdings, Inc20200528A158.6814.149.229.094.925.05
ESRTEMPIRE STATE REALTY TRUST, INC.20200528A14.385.24-0.170.755.404.48
ESSEssex Property Trust, Inc20200528A15.072.770.760.992.001.78
ESSAESSA Bancorp, Inc.20200528A181.6756.0415.3417.9540.7038.09
ESSCEast Stone Acquisition Corporat20200528A40.98
ESTAEstablishment Labs Holdings Inc20200528A114.8331.0412.7515.7218.2915.31
ESTCElastic N.V.20200528A24.775.653.763.601.892.05
ESTEEarthstone Energy Inc. Class A20200528A85.8141.8014.6518.8127.1523.00
ESXBCommunity Bankers Trust Corpora20200528A61.5364.3023.1724.9141.1239.39
ETEnergy Transfer LP Common Units20200528A12.014.391.672.292.722.10
ETFCE*Trade Financial Corporation20200528A2.682.681.611.751.070.93
ETHEthan Allen Interiors Inc20200528A31.866.340.581.105.765.24
ETHOETF Managers Trust New Issue20200528ETF75.5522.4318.4622.433.970.00
ETMEntercom Communications20200528A54.4227.083.604.7123.4722.37
ETNEaton Corporation, plc Ordinary20200528A4.921.480.530.520.950.96
ETNB89bio, Inc. Common Stock20200528A255.4451.9746.4346.335.545.64
ETONEton Pharmaceutcials, Inc. Comm20200528A143.23101.5680.4380.3621.1321.20
ETREntergy Corporation20200528A7.731.840.871.290.970.55
ETRNEquitrans Midstream Corporation20200528A14.475.222.342.482.882.74
ETSYEtsy, Inc.20200528A9.652.490.821.061.671.43
ETTXEntasis Therapeutics Holdings I20200528A345.2975.4965.8467.589.657.91
EUDGWisdomTree Europe Quality Divid20200528ETF70.2725.7025.7025.700.000.00
EUDVProShares MSCI Europe Dividend20200528ETF43.4123.5719.0220.524.553.05
EUFNiShares MSCI Europe Financials20200528ETF7.434.653.393.611.261.05
EUMProShares Trust Short MSCI Emer20200528ETF5.372.541.361.251.181.29
EUMViShares Edge MSCI Min Vol Europ20200528ETF28.887.793.173.164.624.63
EURLDirexion Daily FTSE Europe Bull20200528ETF22.166.556.485.510.071.04
EURNEURONAV NV20200528A10.034.061.000.743.063.32
EURZXtrackers Eurozone Equity ETF20200528ETF57.3522.6622.6622.660.000.00
EUSAiShares MSCI USA Equal Weighted20200528ETF14.953.681.241.402.442.28
EUSCWisdomTree Europe Hedged SmallC20200528ETF28.667.957.957.950.000.00
EVEaton Vance Corp.20200528A11.153.011.091.151.921.86
EVAEnviva Partners, LP20200528A40.148.018.138.21-0.12-0.21
EVBGEverbridge, Inc. Common Stock20200528A29.868.843.574.455.274.39
EVBNEvans Bancorp Inc20200528A86.4169.0263.8663.845.155.17
EVCEntravision Communication20200528A106.1828.8914.9715.4113.9213.48
EVEREverQuote, Inc. Class A Common20200528A42.3812.512.644.309.868.21
EVFMEvofem Biosciences, Inc. Common20200528A43.9615.324.645.7610.689.56
EVGNEVOGENE LTD.20200528A502.81128.9169.9369.9358.9858.98
EVHEvolent Health, Inc Class A Com20200528A22.909.322.982.236.347.09
EVIEVI Industries, Inc.20200528A151.3662.5355.9755.846.566.70
EVKEver-Glory International Group,20200528A784.73349.17349.17349.170.000.00
EVLOEvelo Biosciences, Inc. Common20200528A106.1628.2413.5416.8814.7011.35
EVOKEvoke Pharma, Inc.20200528A87.8828.5217.3118.0711.2110.45
EVOLEvolving Systems, Inc.20200528A615.45159.68148.15144.8111.5314.87
EVOPEVO Payments, Inc. Class A Comm20200528A47.5510.823.497.237.333.59
EVRGEvergy, Inc.20200528A10.642.841.541.601.301.24
EVRIEveri Holdings Inc20200528A21.898.252.423.235.835.02
EVSIEnvision Solar International, I20200528A160.1929.9719.4622.7410.517.23
EVTCEVERTEC, INC.20200528A22.914.232.722.941.511.29
EWEdwards Lifesciences Corp20200528A9.662.090.931.291.160.80
EWAiShares MSCI Australia ETF20200528ETF5.391.960.661.121.300.84
EWBCEast-West Bancorp Inc20200528A13.482.89-0.30-0.743.193.63
EWCiShares MSCI Canada ETF20200528ETF3.961.350.010.181.341.17
EWCOInvesco Exchange-Traded Fund Tr20200528ETF52.8926.3330.2829.16-3.95-2.83
EWDiShares MSCI Sweden ETF20200528ETF22.475.043.833.511.211.53
EWGiShares MSCI Germany ETF20200528ETF3.861.560.830.800.720.76
EWGSiShares MSCI Germany Small-Cap20200528ETF23.3324.9224.9224.920.000.00
EWHiShares MSCI Hong Kong ETF20200528ETF5.062.590.961.171.621.42
EWIiShares MSCI Italy ETF20200528ETF5.411.861.021.480.840.38
EWJiShares MSCI Japan ETF20200528ETF1.780.66-0.030.190.690.48
EWJEiShares MSCI Japan Equal Weight20200528ETF16.486.31-3.01-3.019.329.32
EWJViShares MSCI Japan Value ETF20200528ETF23.6332.0937.9634.88-5.87-2.79
EWKiShares MSCI Belgium ETF20200528ETF26.375.894.304.201.591.69
EWLiShares MSCI Switzerland ETF20200528ETF3.160.920.240.320.690.60
EWMiShares MSCI Malaysia ETF20200528ETF6.174.483.663.820.830.67
EWMCInvesco S&P MidCap 400 Equal We20200528ETF59.5820.5920.5120.590.070.00
EWNiShares MSCI Netherlands ETF20200528ETF25.243.882.072.901.820.99
EWOiShares MSCI Austria ETF20200528ETF65.3621.6618.0321.193.630.47
EWPiShares MSCI Spain ETF20200528ETF4.711.680.630.601.051.08
EWQiShares MSCI France ETF20200528ETF3.921.250.670.720.580.53
EWREInvesco S&P 500 Equal Weight Re20200528ETF16.754.693.884.690.810.00
EWSiShares MSCI Singapore ETF20200528ETF5.732.211.271.470.940.74
EWSCInvesco S&P SmallCap 600 Equal20200528ETF36.8719.6318.4518.441.181.19
EWTiShares MSCI Taiwan ETF20200528ETF2.711.000.170.350.830.65
EWUiShares MSCI United Kingdom ETF20200528ETF3.831.420.130.431.290.99
EWUSiShares MSCI United Kingdom Sma20200528ETF35.5518.0015.4415.902.562.10
EWVProShares Trust UltraShort MSCI20200528ETF50.4014.9415.0015.08-0.06-0.15
EWWiShares MSCI Mexico ETF20200528ETF3.312.020.740.821.271.20
EWXSPDR S&P Emerging Markets Small20200528ETF16.524.663.003.441.661.22
EWYiShares MSCI South Korea ETF20200528ETF1.900.83-0.010.040.840.79
EWZiShares MSCI Brazil ETF20200528ETF3.662.010.400.761.611.25
EWZSiShares MSCI Brazil Small-Cap E20200528ETF28.4621.5919.5720.172.021.42
EXASExact Sciences Corp20200528A15.613.421.400.922.022.50
EXCExelon Corporation20200528A2.792.330.470.931.871.40
EXELExelixis Inc20200528A5.611.950.540.511.411.44
EXFOEXFO INC.20200528A146.9028.4212.5011.9915.9216.44
EXIiShares Global Industrials ETF20200528ETF23.437.634.505.003.132.64
EXKEndeavour Silver Corp.20200528A53.4319.625.756.7113.8712.87
EXLSExlService Holdings, Inc.20200528A25.144.43-0.60-0.195.034.63
EXPEagle Materials, Inc.20200528A20.923.510.530.762.982.75
EXPCExperience Investment Corp. Cla20200528A51.454.444.444.440.000.00
EXPDExpeditors International of Was20200528A6.154.220.981.103.243.12
EXPEExpedia Group, Inc. Common Stoc20200528A7.252.300.821.311.481.00
EXPIeXp World Holdings, Inc. Common20200528A42.5510.253.744.246.516.01
EXPOExponent Inc20200528A21.474.510.04-0.104.464.60
EXPRExpress, Inc.20200528A48.4522.353.905.0918.4517.23
EXRExtra Space Storage, Inc.20200528A11.063.001.391.601.611.40
EXTNExterran Corporation20200528A38.5711.302.153.899.157.41
EXTRExtreme Networks20200528A28.8215.394.193.4311.3312.06
EYENational Vision Holdings, Inc.20200528A26.718.874.793.694.085.18
EYEGEyegate Pharmaceuticals, Inc. C20200528A183.1674.4758.9964.2315.4810.24
EYENEyenovia, Inc. Common Stock20200528A148.0997.4468.7568.9828.6928.46
EYESSecond Sight Medical Products,20200528A65.0123.9217.0117.436.906.48
EYLDCambria Emerging Shareholder Yi20200528ETF78.9831.7831.7831.780.000.00
EYPTEyePoint Pharmaceuticals, Inc.20200528A152.1251.0341.2641.939.769.10
EZAiShares MSCI South Africa ETF20200528ETF10.723.892.412.891.481.03
EZJProShares Ultra MSCI Japan20200528ETF74.8320.2718.8720.321.40-0.04
EZMWisdomTree U.S. MidCap Fund20200528ETF10.194.003.683.720.320.28
EZPWEzcorp Inc20200528A25.6711.883.574.518.337.39
EZUiShare MSCI Eurozone ETF of ISH20200528ETF2.861.691.121.310.570.39
FFord Motor Company20200528A16.876.221.782.564.453.66
FAARFirst Trust Alternative Absolut20200528ETF166.9043.8646.1344.19-2.27-0.33
FABFirst Trust Multi Cap Value Alp20200528ETF21.6317.0611.6111.545.465.53
FADFirst Trust Multi Cap Growth Al20200528ETF31.3611.238.999.072.242.16
FAFFirst American Financial Corpor20200528A11.643.660.590.453.073.22
FALNiShares Fallen Angels USD Bond20200528ETF15.984.613.903.890.710.71
FAMIFarmmi, Inc.20200528A277.6581.1266.7864.9914.3416.13
FANFirst Trust Global Wind Energy20200528ETF27.5110.627.067.253.563.37
FANGDiamondback Energy, Inc.20200528A11.653.171.221.221.951.95
FARMFarmer Bros Co20200528A92.3819.826.327.4613.4912.36
FAROFaro Technologies Inc20200528A35.3210.802.743.138.067.66
FASDirexion Daily Financial Bull 320200528ETF7.362.721.451.481.271.24
FASTFastenal Co20200528A2.841.760.730.411.041.35
FATFAT Brands Inc. Common Stock20200528A544.82159.72143.18143.1816.5416.54
FATEFate Therapeutics, Inc.20200528A26.178.153.873.754.284.39
FAUGFT Cboe Vest U.S. Equity Buffer20200528ETF53.8419.5219.5419.88-0.02-0.36
FAUSFirst Trust Australia AlphaDEX20200528ETF87.870.000.000.000.000.00
FAZDirexion Daily Financial Bear 320200528ETF6.152.591.161.441.421.11
FBFacebook, Inc. Class A20200528A1.660.740.400.280.340.46
FBCFlagstar Bancorp, Inc. New20200528A27.144.611.331.743.272.87
FBGXUBS AG FI Enhanced Large Cap Gr20200528ETN110.1226.21-2.46-0.0828.5726.08
FBHSFORTUNE BRANDS HOME & SECURITY,20200528A11.593.872.272.651.601.22
FBIOFortress Biotech, Inc.20200528A56.7417.305.456.5811.8510.72
FBIZFirst Business Financial Servic20200528A278.5784.6358.8669.1825.7715.45
FBKFB Financial Corporation20200528A37.866.662.803.203.863.46
FBMFoundation Building Materials,20200528A54.2011.442.222.699.218.75
FBMSFirst Bancshares, Inc.20200528A67.3110.621.793.288.837.34
FBNCFirst Bancorp/NC20200528A60.5623.3315.7416.147.597.20
FBNDFidelity Total Bond ETF20200528ETF4.951.400.480.670.920.73
FBPFirst BanCorp.20200528A18.437.350.221.667.135.68
FBSSFauquier Bankshares Inc20200528A527.36129.40115.42115.8613.9713.54
FBTFirst Trust NYSE Arca Biotechno20200528ETF10.403.563.043.060.510.50
FBZFirst Trust Brazil AlphaDEX Fun20200528ETF91.0026.4323.2426.083.190.35
FCFranklin Covey Company20200528A63.6812.224.045.858.186.37
FCAFirst Trust China AlphaDEX Fund20200528ETF99.8635.6536.2335.64-0.580.01
FCALFirst Trust California Municipa20200528ETF56.2417.2917.5117.51-0.22-0.22
FCANFirst Trust Canada AlphaDEX Fun20200528ETF28.843.823.823.820.000.00
FCAPFirst Capital Inc20200528A330.4697.44101.09102.02-3.65-4.58
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200528A11.003.810.510.973.302.84
FCBCFirst Community Bankshares, Inc20200528A96.3121.304.614.4816.6916.82
FCBPFirst Choice Bancorp Common Sto20200528A101.6350.6924.9425.3125.7425.37
FCCOFirst Community Corp20200528A116.1859.3915.3815.3844.0144.01
FCCY1st Constitution Bancorp20200528A370.5479.8610.708.3269.1671.54
FCEFFirst Trust CEF Income Opportun20200528ETF67.9515.3015.0614.940.240.36
FCELFuelCell Energy Inc NEW (DE)20200528A46.9418.386.487.8211.9010.56
FCFFirst Commonwealth Financial Co20200528A18.735.951.061.194.894.76
FCFSFirstCash, Inc.20200528A21.634.061.091.482.972.58
FCGFirst Trust Natural Gas ETF20200528ETF13.244.940.361.114.583.83
FCNFTI Consulting, Inc.20200528A17.903.601.551.532.042.07
FCNCAFirst Citizens BancShares Inc20200528A63.3611.4410.519.100.752.07
FCOMFidelity MSCI Communication Ser20200528ETF7.013.833.093.860.730.01
FCORFidelity Corporate Bond ETF20200528ETF16.9710.707.287.763.412.94
FCPIFidelity Stocks for Inflation E20200528ETF79.4512.2311.5011.500.720.72
FCPTFour Corners Property Trust, In20200528A21.584.422.222.542.191.88
FCTRFirst Trust Lunt U.S. Factor Ro20200528ETF27.617.534.937.482.600.05
FCVTFirst Trust SSI Strategic Conve20200528ETF34.7510.949.009.431.951.51
FCXFreeport-McMoran Inc.20200528A10.854.170.961.413.212.76
FDBCFidelity D & D Bancorp, Inc. Co20200528A380.8793.2591.7691.751.491.50
FDDFirst Trust STOXX European Sele20200528ETF19.277.816.896.950.920.87
FDEFFirst Defiance Financial Corp20200528A46.3311.435.393.276.038.16
FDEMFidelity Targeted Emerging Mark20200528ETF58.594.224.144.140.080.08
FDEVFidelity Targeted International20200528ETF35.067.007.037.03-0.02-0.02
FDHYFidelity High Yield Factor ETF20200528ETF52.319.609.639.88-0.03-0.29
FDISFidelity MSCI Consumer Discreti20200528ETF6.361.821.361.580.460.24
FDIVFirst Trust Strategic Income ET20200528ETF33.075.695.165.300.530.39
FDLFirst Trust Morningstar Dividen20200528ETF4.521.310.880.780.430.54
FDLOFidelity Low Volatility Factor20200528ETF12.643.982.242.271.741.72
FDMFirst Trust Dow Jones Select Mi20200528ETF19.516.934.113.782.823.15
FDMOFidelity Momentum Factor ETF20200528ETF23.129.237.498.431.750.80
FDNFirst Trust Dow Jones Internet20200528ETF3.621.520.871.190.650.33
FDNIFirst Trust Dow Jones Internati20200528ETF81.9438.4138.5438.42-0.130.00
FDPFresh Del Monte Produce Inc.20200528A26.565.071.511.433.563.64
FDRRFidelity Dividend ETF for Risin20200528ETF21.814.443.103.451.340.99
FDSFactset Research Systems20200528A16.622.881.481.591.431.32
FDTFirst Trust Developed Markets e20200528ETF27.844.854.294.400.560.45
FDTSFirst Trust Developed Markets e20200528ETF105.30
FDUSFidus Investment Corp.20200528A49.6511.285.966.115.325.16
FDVVFidelity High Dividend ETF20200528ETF16.4616.928.468.548.468.38
FDXFedEx Corporation20200528A7.021.880.730.841.151.03
FEFirstEnergy Corp.20200528A2.931.14-0.34-0.361.481.50
FEIMFrequency Electronics, Inc.20200528A574.19128.76120.39120.128.378.64
FELEFranklin Electric Co Inc20200528A28.404.880.351.004.533.87
FEMFirst Trust Emerging Markets Al20200528ETF14.224.403.183.791.220.61
FEMBFirst Trust Emerging Markets Lo20200528ETF24.129.054.875.594.183.46
FEMSFirst Trust Emerging Markets Sm20200528ETF36.3611.699.6610.802.030.89
FENCFennec Pharmaceuticals Inc. Com20200528A116.4627.0613.9511.4513.1115.61
FENYFidelity MSCI Energy Index ETF20200528ETF9.763.171.702.541.470.63
FEPFirst Trust Europe AlphaDEX Fun20200528ETF22.957.356.406.440.950.91
FETFORUM ENERGY TECHNOLOGIES, INC.20200528A56.3431.6522.9423.158.718.50
FEULCredit Suisse FI Enhanced Europ20200528ETN305.93
FEUZFirst Trust Eurozone AlphaDEX20200528ETF108.3438.2235.6336.082.592.14
FEXFirst Trust Large Cap Core Alph20200528ETF6.203.752.912.600.841.15
FEYEFireEye, Inc.20200528A8.704.132.142.132.002.00
FEZSPDR EURO STOXX 50 ETF20200528ETF3.001.27-0.020.321.290.94
FFFuture Fuel Corporation20200528A28.037.111.781.885.335.23
FFBCFirst Financial Bancorp20200528A24.577.542.303.115.254.44
FFBWFFBW, Inc. Common Stock20200528A114.2347.2747.2747.270.000.00
FFEBFT Cboe Vest U.S. Equity Buffer20200528ETF68.2012.634.52-2.468.1015.08
FFEUBarclays ETN+ FI Enhanced Europ20200528ETN156.7968.4860.6949.137.7919.35
FFGFBL Financial Group20200528A104.7617.7111.1012.366.605.35
FFHGFormula Folios Hedged Growth ET20200528ETF61.4121.7020.9722.240.72-0.55
FFHLFuwei Films (Holdings) Co., Ltd20200528A419.1678.4470.6672.957.785.49
FFICFlushing Financial Corp20200528A64.1031.910.340.7131.5731.21
FFINFirst Financial Bankshares Inc20200528A17.6812.026.756.975.275.04
FFIUUVA Unconstrained Medium-Term F20200528ETF46.039.65-7.38-7.3817.0317.03
FFIVF5 Networks Inc20200528A10.002.310.220.692.091.61
FFNWFirst Financial Northwest, Inc20200528A194.6394.1971.9881.6722.2112.52
FFRFirst Trust FTSE EPRA/NAREIT Gl20200528ETF55.0511.154.203.446.947.71
FFSGFormulaFolios Smart Growth ETF20200528ETF81.9532.0131.7831.760.230.25
FFTGFormulaFolios Tactical Growth E20200528ETF69.9311.9511.9511.970.00-0.01
FFTIFormulaFolios Tactical Income E20200528ETF59.4217.3817.3817.380.000.00
FFTYInnovator IBD 50 ETF20200528ETF11.692.831.081.441.751.39
FFWMFirst Foundation Inc.20200528A45.7524.0019.8921.034.112.97
FGFGL Holdings Ordinary Shares20200528A12.985.130.062.195.072.94
FGBIFIRST GUARANTY BANCSHARES INC20200528A191.9750.0750.2949.84-0.220.23
FGDFirst Trust Dow Jones Global Se20200528ETF17.244.772.472.842.301.94
FGENFibroGen, Inc20200528A25.7416.7211.8311.724.895.00
FGMFirst Trust Germany AlphaDEX Fu20200528ETF133.1027.9327.3027.070.640.86
FHBFirst Hawaiian, Inc. Common Sto20200528A19.177.812.112.155.705.65
FHIFederated Hermes, Inc.20200528A14.944.560.800.853.763.71
FHKFirst Trust Hong Kong AlphaDEX20200528ETF311.74137.22134.62137.222.600.00
FHLCFidelity MSCI Health Care Index20200528ETF7.982.002.001.81-0.010.19
FHNFirst Horizon National Corporat20200528A10.224.450.980.953.483.51
FIFRANKS INTERNATIONAL N.V.20200528A49.8026.1918.088.038.1018.15
FIBKFirst Interstate BancSystem, In20200528A28.134.98-0.110.765.094.22
FIBRiShares Edge U.S. Fixed Income20200528ETF55.4310.3810.3310.330.050.05
FICOFair Isaac Corporation20200528A20.494.651.912.302.742.35
FIDFirst Trust Exchange-Traded Fun20200528ETF43.3017.7616.6817.401.080.36
FIDIFidelity International High Div20200528ETF56.3214.7314.8514.85-0.13-0.13
FIDUFidelity MSCI Industrials Index20200528ETF7.823.924.324.19-0.40-0.27
FIHDUBS AG FI Enhanced Global High20200528ETN131.2528.2422.5631.314.690.40
FILLiShares MSCI Global Energy Prod20200528ETF86.4920.1319.8819.430.250.70
FINXGlobal X Funds Global X FinTech20200528ETF22.186.445.045.361.401.08
FISFidelity National Information S20200528A4.020.990.33-0.280.661.27
FISIFinancial Institutions Inc20200528A83.8131.733.4119.3028.3312.43
FISRSPDR SSGA Fixed Income Sector R20200528ETF12.794.023.603.600.420.42
FISVFiserv Inc20200528A4.211.180.180.140.991.03
FITFitbit, Inc. Class A common sto20200528A15.205.932.453.033.482.90
FITBFifth Third Bancorp20200528A5.026.680.852.315.854.39
FITESPDR S&P Kensho Future Security20200528ETF20.426.643.242.723.403.91
FIVAFidelity International Value Fa20200528ETF57.239.7314.9314.93-5.20-5.20
FIVEFive Below, Inc. Common Stock20200528A16.6211.3514.0911.00-2.740.34
FIVGDefiance Next Gen Connectivity20200528ETF8.2810.05-0.275.1810.324.87
FIVNFIVE9, INC.20200528A14.873.220.972.102.251.13
FIWFirst Trust Water ETF20200528ETF11.814.453.313.291.151.16
FIXComfort Systems USA, Inc.20200528A26.634.561.881.762.682.80
FIXDFirst Trust TCW Opportunistic F20200528ETF7.481.491.171.240.320.25
FIXXHomology Medicines, Inc. Common20200528A64.9813.258.029.095.244.17
FIYYBarclays ETN+ FI Enhanced Globa20200528ETN252.2162.6190.4082.64-27.79-20.03
FIZZNational Beverage Corp.20200528A24.604.971.371.203.603.77
FJNKPacific Global Focused High Yie20200528ETF16.70
FJPFirst Trust Japan AlphaDEX Fund20200528ETF92.6815.0314.6214.620.410.41
FKOFirst Trust South Korea AlphaDE20200528ETF169.4843.4543.4743.38-0.020.07
FKUFirst Trust United Kingdom Alph20200528ETF58.0810.3210.1410.140.180.18
FLFoot Locker, Inc.20200528A12.323.310.881.302.432.02
FLAUFranklin FTSE Australia ETF20200528ETF220.1165.0457.8064.037.241.01
FLAXFranklin FTSE Asia ex Japan ETF20200528ETF62.826.686.646.640.040.04
FLBLFranklin Liberty Senior Loan ET20200528ETF73.2222.2422.3622.36-0.12-0.12
FLBRFranklin FTSE Brazil ETF20200528ETF45.568.657.157.151.501.50
FLCAFranklin FTSE Canada ETF20200528ETF110.25
FLCBFranklin Liberty U.S. Core Bond20200528ETF58.0814.3414.5614.56-0.21-0.21
FLCHFranklin FTSE China ETF20200528ETF20.4727.5027.7227.78-0.23-0.28
FLCOFranklin Liberty Investment Gra20200528ETF50.0914.7714.1914.190.580.58
FLDMFluidigm Corporation20200528A24.727.811.803.016.014.80
FLDRFidelity Low Duration Bond Fact20200528ETF26.0148.1746.3343.801.844.37
FLEEFranklin FTSE Europe ETF20200528ETF11.655.96-0.80-1.056.767.01
FLEHFranklin FTSE Europe Hedged ETF20200528ETF38.3725.77-13.2026.8838.97-1.11
FLEUBarclays ETN+ FI Enhanced Europ20200528ETN114.9529.5629.5629.560.000.00
FLEXFlex Ltd. Ordinary Shares20200528A10.234.95-0.71-0.795.675.76
FLFRFranklin FTSE France ETF20200528ETF13.115.432.725.882.71-0.44
FLGBFranklin FTSE United Kingdom ET20200528ETF28.074.694.504.560.180.13
FLGECredit Suisse FI Large Cap Grow20200528ETN75.9318.7417.7818.640.960.11
FLGRFranklin FTSE Germany ETF20200528ETF10.294.273.633.570.640.70
FLGTFulgent Genetics, Inc. Common S20200528A39.0115.895.128.5410.777.35
FLHKFranklin FTSE Hong Kong ETF20200528ETF29.0711.959.3413.342.61-1.39
FLHYFranklin Liberty High Yield Cor20200528ETF36.6720.6420.5420.540.100.10
FLIAFranklin Liberty International20200528ETF87.206.896.896.890.000.00
FLICFirst of Long Island Corp/The20200528A58.0220.859.8928.9510.95-8.10
FLINFranklin FTSE India ETF20200528ETF27.968.959.138.53-0.180.42
FLIRFlir Systems Inc20200528A8.222.150.710.751.451.40
FLIYFranklin FTSE Italy ETF20200528ETF17.712.911.912.560.990.35
FLJHFranklin FTSE Japan Hedged ETF20200528ETF50.2110.7810.7810.780.000.00
FLJPFranklin FTSE Japan ETF20200528ETF19.918.288.038.020.240.25
FLKRFranklin FTSE South Korea ETF20200528ETF46.5419.2812.8712.876.416.41
FLLFull House Resorts, Inc.20200528A89.8834.8721.8220.5113.0514.36
FLLAFranklin FTSE Latin America20200528ETF53.2749.1449.1449.140.000.00
FLLVFranklin Liberty U.S. Low Volat20200528ETF19.047.726.666.761.070.97
FLMFirst Trust Global Engineering20200528ETF91.406.175.885.880.300.30
FLMBFranklin Liberty Municipal Bond20200528ETF64.2811.6011.6011.600.000.00
FLMIFranklin Liberty Intermediate M20200528ETF74.080.00
FLMNFalcon Minerals Corporation Cla20200528A104.1924.7615.3917.419.377.36
FLMXFranklin FTSE Mexico ETF20200528ETF70.8322.8422.5122.790.320.05
FLNFirst Trust Latin America Alpha20200528ETF137.3815.601.981.9813.6213.62
FLNGFLEX LNG Ltd. Ordinary Shares20200528A121.9229.3124.7025.524.623.79
FLNTFluent, Inc. Common Stock20200528A76.2839.2233.9134.275.314.94
FLOFlowers Foods, Inc.20200528A5.172.150.470.351.681.81
FLOTiShares Floating Rate Bond ETF20200528ETF2.020.740.640.530.090.20
FLOWSPX FLOW, Inc.20200528A39.956.076.512.15-0.443.92
FLQDFranklin LibertyQ Global Divide20200528ETF42.779.399.769.76-0.37-0.37
FLQEFranklin LibertyQ Emerging Mark20200528ETF46.5122.4422.4422.440.000.00
FLQGFranklin LibertyQ Global Equity20200528ETF151.10186.61223.53230.46-36.92-43.84
FLQHFranklin LibertyQ International20200528ETF29.8813.4613.1013.100.360.36
FLQLFranklin LibertyQ U.S. Equity E20200528ETF17.955.815.445.460.370.36
FLQMFranklin LibertyQ U.S. Mid Cap20200528ETF24.4016.5520.7318.64-4.19-2.09
FLQSFranklin LibertyQ U.S. Small Ca20200528ETF51.6235.6430.5433.945.091.70
FLRFluor Corporation20200528A10.424.912.061.872.863.05
FLRNSPDR Bloomberg Barclays Investm20200528ETF4.371.541.401.440.140.10
FLRTPacific Global Senior Loan ETF20200528ETF64.2123.0416.7216.726.326.32
FLRUFranklin FTSE Russia ETF20200528ETF48.5819.3019.2219.300.080.00
FLSFlowserve Corporation20200528A9.793.021.170.571.852.45
FLSAFranklin FTSE Saudi Arabia ETF20200528ETF78.5815.4615.4615.460.000.00
FLSPFranklin Liberty Systematic Sty20200528ETF27.7115.8214.9114.910.910.91
FLSWFranklin FTSE Switzerland ETF20200528ETF42.2812.8612.8612.860.000.00
FLTFleetCor Technologies, Inc.20200528A11.422.631.681.800.950.83
FLTBFidelity Limited Term Bond ETF20200528ETF20.7930.250.220.4630.0329.79
FLTRVanEck Vectors Investment Grade20200528ETF8.454.51-0.53-0.375.044.89
FLTWFranklin FTSE Taiwan ETF20200528ETF38.0012.8912.8912.890.000.00
FLWS1-800-FLOWERS.COM Inc20200528A21.115.312.351.652.963.66
FLXNFlexion Therapeutics, Inc.20200528A22.537.240.571.156.676.09
FLXSFlexsteel Industries20200528A106.3839.2312.5716.8526.6622.38
FLYTDirexion Flight to Safety Strat20200528ETF13.205.37-7.78-8.1113.1513.47
FLZAFranklin FTSE South Africa20200528ETF34.2318.7436.6236.43-17.88-17.68
FMiShares MSCI Frontier 100 Fund20200528ETF48.1312.0411.8311.890.200.14
FMAOFarmers & Merchants Bancorp, In20200528A376.11125.0272.5173.3152.5151.71
FMATFidelity MSCI Materials Index E20200528ETF8.812.191.781.720.420.48
FMBFirst Trust Managed Municipal E20200528ETF17.034.624.534.580.080.03
FMBHFirst Mid Bancshares, Inc. Comm20200528A90.2523.0914.5916.428.516.67
FMBIFirst Midwest Bancorp Inc/IL20200528A26.786.562.263.844.302.72
FMCFMC Corporation20200528A12.232.832.121.710.711.12
FMCIForum Merger II Corporation Cla20200528A13.267.003.484.793.522.21
FMFFirst Trust Managed Futures Str20200528ETF82.8030.7925.9325.714.865.08
FMHIFirst Trust Municipal High Inco20200528ETF35.5811.366.566.104.805.26
FMKFirst Trust Mega Cap AlphaDEX F20200528ETF26.655.804.995.230.800.57
FMNBFarmers National Banc Corp20200528A67.7018.767.1813.7111.595.05
FNFabrinet20200528A22.165.682.282.553.403.13
FNBF.N.B. Corp20200528A13.225.321.131.644.193.68
FNCBFNCB Bancorp Inc. Common Stock20200528A86.8654.70-10.09-9.9964.7964.69
FNCLFidelity MSCI Financials Index20200528ETF8.322.330.670.501.651.83
FNDFloor & Decor Holdings, Inc.20200528A11.892.990.761.182.231.80
FNDASchwab Fundamental U.S. Small C20200528ETF15.561.691.341.100.350.59
FNDBSchwab Fundamental U.S. Broad M20200528ETF9.351.501.091.430.410.07
FNDCSchwab Fundamental Internationa20200528ETF13.054.33-0.113.994.440.34
FNDESchwab Fundamental Emerging Mar20200528ETF5.022.451.871.660.580.79
FNDFSchwab Fundamental Internationa20200528ETF13.543.473.223.450.250.03
FNDXSchwab Fundamental U.S. Large C20200528ETF5.631.050.890.990.160.06
FNFFidelity National Financial, In20200528A5.442.351.331.451.020.90
FNGDMicroSectors FANG+ Index -3X In20200528ETN30.4811.025.446.985.584.04
FNGOMicroSectors FANG+ Index 2X Lev20200528ETN15.747.874.165.943.711.93
FNGSMicroSectors FANG+ ETNs due Jan20200528ETN20.934.694.804.73-0.11-0.04
FNGUMicroSectors FANG+ Index 3X Lev20200528ETN13.733.82-0.151.253.962.57
FNGZMicroSectors FANG+ Index -2X In20200528ETN23.88
FNHCFedNat Holding Company Common S20200528A49.6712.381.964.9610.427.42
FNIFirst Trust Chindia ETF20200528ETF15.458.168.418.40-0.25-0.24
FNJNFinjan Holdings, Inc.20200528A120.7351.6438.3538.1813.2913.46
FNKFirst Trust Mid Cap Value Alpha20200528ETF15.513.793.643.260.160.53
FNKOFunko, Inc. Class A Common Stoc20200528A28.9312.40-1.151.9713.5510.43
FNOVFT Cboe Vest U.S. Equity Buffer20200528ETF62.4514.6614.5314.500.130.15
FNVFranco-Nevada Corporation20200528A7.991.890.170.431.711.46
FNWBFirst Northwest Bancorp Common20200528A211.5330.6222.0224.558.606.07
FNXFirst Trust Mid Cap Core AlphaD20200528ETF15.558.949.329.01-0.38-0.07
FNYFirst Trust Mid Cap Growth Alph20200528ETF16.244.004.224.18-0.21-0.17
FOCSFocus Financial Partners Inc. C20200528A55.9413.916.567.107.356.81
FOEFerro Corporation20200528A20.665.410.480.914.924.49
FOLDAmicus Therapeutics, Inc20200528A9.464.96-0.641.255.593.70
FONRFonar Corporation20200528A79.9223.8914.6013.999.309.91
FORForestar Group Inc.20200528A49.7311.482.321.929.159.56
FORDForward Industries Inc-N Y20200528A200.8068.1264.3264.523.803.61
FORKFuling Global Inc20200528A271.0096.2377.9277.9218.3018.30
FORMFormFactor Inc.20200528A14.347.300.110.277.207.03
FORRForrester Research Inc20200528A120.0019.9510.4110.489.539.47
FOSLFossil Group, Inc.20200528A33.2414.050.892.7213.1611.33
FOVLiShares Focused Value Factor ET20200528ETF20.7021.1621.1621.160.000.00
FOXFox Corporation Class B Common20200528A4.903.85-0.63-0.234.484.07
FOXAFox Corporation Class A Common20200528A4.761.711.471.390.240.32
FOXFFox Factory Holding Corp. Commo20200528A30.317.602.233.125.374.49
FPAFirst Trust Asia Pacific ex-Jap20200528ETF201.7753.5353.5353.530.000.00
FPACFar Point Acquisition Corporati20200528A18.586.393.233.203.163.19
FPAYFlexShopper, Inc. Common Stock20200528A173.9956.6741.8944.4114.7812.26
FPEFirst Trust Preferred Securitie20200528ETF6.503.482.122.101.361.39
FPEIFirst Trust Institutional Prefe20200528ETF59.0515.2112.2412.632.972.58
FPHFive Point Holdings, LLC Class20200528A33.749.614.415.615.204.00
FPIFarmland Partners Inc.20200528A36.438.561.390.397.178.17
FPRXFive Prime Therapeutics, Inc.20200528A51.4615.5114.219.141.306.37
FPXFirst Trust US Equity Opportuni20200528ETF6.601.832.022.12-0.19-0.29
FPXEFirst Trust IPOX Europe Equity20200528ETF20.660.88-0.17-0.171.051.05
FPXIFirst Trust Exchange-Traded Fun20200528ETF29.5710.2810.2810.42-0.01-0.14
FQALFidelity Quality Factor ETF20200528ETF17.843.972.893.371.080.60
FRFirst Industrial Realty Trust,20200528A8.911.940.300.561.651.38
FRAFFranklin Financial Services Cor20200528A665.94132.8694.88112.9637.9919.90
FRAKVanEck Vectors Unconventional O20200528ETF125.8132.5225.3332.717.19-0.19
FRANFrancesca''s Holdings Corporati20200528A127.4956.6944.1742.6612.5214.03
FRBAFirst Bank20200528A108.5187.339.713.2477.6284.09
FRBKRepublic First Bancorp Inc20200528A58.6231.8010.3414.4621.4617.35
FRCFirst Republic Bank20200528A10.633.190.280.432.922.76
FRDFriedman Industries, Inc20200528A349.7983.1853.5058.3829.6824.80
FRDMFreedom 100 Emerging Markets ET20200528ETF31.2612.3711.4810.940.891.43
FRELFidelity MSCI Real Estate Index20200528ETF6.427.746.497.051.290.69
FREQFrequency Therapeutics, Inc. Co20200528A115.4518.643.3710.8215.277.82
FRGFranchise Group, Inc.20200528A62.5612.049.279.292.772.75
FRGIFiesta Restaurant Group, Inc.20200528A55.0213.236.857.476.385.76
FRHCFreedom Holding Corp.20200528A26.9712.7611.4511.011.311.76
FRIFirst Trust S&P REIT Index Fund20200528ETF22.898.557.548.061.010.48
FRLGLarge Cap Growth Index-Linked E20200528ETN77.2238.3538.0638.100.290.25
FRMEFirst Merchants Corp20200528A34.0911.048.188.262.862.78
FROFrontline Ltd.20200528A11.194.421.952.142.472.28
FRPHFRP Holdings, Inc.20200528A193.2935.3525.1526.0110.209.35
FRPTFreshpet, Inc.20200528A22.275.781.112.354.663.43
FRTFederal Realty Investment Trust20200528A14.192.860.951.121.901.73
FRTAForterra, Inc20200528A53.9718.903.243.3815.6615.53
FSBFranklin Financial Network, Inc20200528A53.5913.498.268.845.244.65
FSBWFS Bancorp, Inc. Common Stock20200528A318.0571.4560.0365.4111.426.04
FSCTForeScout Technologies, Inc. Co20200528A6.022.060.931.251.130.81
FSEAFirst Seacoast Bancorp Common S20200528A292.8155.2423.9723.9731.2631.27
FSFGFirst Savings Financial Group,20200528A464.26134.57133.14133.771.430.80
FSIFlexible Solutions Internationa20200528A172.8431.0622.5823.118.487.95
FSKFS KKR Capital Corp. Common Sto20200528A26.599.403.593.555.815.85
FSLRFirst Solar, Inc.20200528A13.332.830.720.542.112.29
FSLYFastly, Inc.20200528A18.115.572.693.142.882.43
FSMFORTUNA Silver Mines Inc.20200528A23.6010.593.893.076.717.52
FSMBFirst Trust Short Duration Mana20200528ETF73.8713.3513.3513.350.000.00
FSMDFidelity Small-Mid Factor ETF20200528ETF23.2413.363.273.1010.0910.26
FSPFranklin Street Properties Corp20200528A28.4115.7512.9513.872.811.90
FSRVFinServ Acquisition Corp. Class20200528A208.7463.8843.5243.5220.3620.36
FSSFederal Signal Corp.20200528A19.315.081.702.133.382.95
FSTAFidelity MSCI Consumer Staples20200528ETF4.832.882.192.260.690.62
FSTRFoster (Lb) Co20200528A127.9936.8212.2013.8924.6222.93
FSVFirstService Corporation Common20200528A37.5810.782.664.638.126.16
FSZFirst Trust Switzerland AlphaDE20200528ETF39.275.83-2.55-2.738.378.56
FTAFirst Trust Large Cap Value Alp20200528ETF6.222.173.432.45-1.26-0.28
FTACFinTech Acquisition Corp. III C20200528A29.135.005.005.000.000.00
FTAGFirst Trust Exchange-Traded Fun20200528ETF98.1938.6038.6038.600.000.00
FTAIFortress Transportation and Inf20200528A41.6411.123.435.367.685.76
FTCFirst Trust Large Cap Growth Al20200528ETF8.182.031.271.890.760.14
FTCHFarfetch Limited Class A Ordina20200528A18.685.322.052.723.282.60
FTCSFirst Trust Capital Strength ET20200528ETF3.291.021.131.07-0.12-0.06
FTDRfrontdoor, inc. Common Stock20200528A28.315.761.391.934.373.83
FTECFidelity MSCI Information Techn20200528ETF3.401.080.860.960.230.13
FTEKFuel Tech, Inc.20200528A125.6750.5437.2937.6313.2512.91
FTFTFuture FinTech Group Inc.20200528A146.6540.6438.2438.572.402.08
FTGCFirst Trust Global Tactical Com20200528ETF77.4533.9332.1931.021.742.90
FTHIFirst Trust Exchange-Traded Fun20200528ETF58.4520.0017.2617.652.742.34
FTITechnipFMC plc Ordinary Share20200528A12.824.771.461.893.322.88
FTKFlotek Industries, Inc.20200528A109.4241.9125.5132.3216.409.59
FTLBFirst Trust Exchange-Traded Fun20200528ETF29.435.453.295.452.160.00
FTLSFirst Trust Long/Short Equity E20200528ETF12.166.646.926.48-0.280.16
FTNTFortinet, Inc.20200528A8.952.851.551.541.301.31
FTRIFirst Trust Exchange-Traded Fun20200528ETF57.9228.0925.8325.832.252.25
FTSFortis Inc. Common Shares20200528A4.461.420.370.701.050.72
FTSDFranklin Liberty Short Duration20200528ETF8.492.941.991.990.950.95
FTSIFTS International, Inc. Common20200528A117.6837.8015.7021.9722.1015.82
FTSLFirst Trust Senior Loan Fund ET20200528ETF16.637.095.796.431.300.65
FTSMFirst Trust Enhanced Short Matu20200528ETF2.170.880.680.620.200.26
FTVFortive Corporation20200528A6.151.71-0.200.151.921.56
FTXDFirst Trust Nasdaq Retail ETF20200528ETF60.6117.9718.2018.20-0.23-0.23
FTXGFirst Trust Nasdaq Food & Bever20200528ETF72.799.95-102.74-112.40112.69122.34
FTXHFirst Trust Nasdaq Pharmaceutic20200528ETF85.8654.1338.4438.1115.6916.02
FTXLFirst Trust Nasdaq Semiconducto20200528ETF48.569.7410.169.29-0.410.45
FTXNFirst Trust Nasdaq Oil & Gas ET20200528ETF69.0819.5819.9819.92-0.40-0.34
FTXOFirst Trust Nasdaq Bank ETF20200528ETF9.413.561.360.782.202.78
FTXRFirst Trust Nasdaq Transportati20200528ETF18.9929.1227.2928.011.831.11
FUDE-TRACS UBS Bloomberg CMCI Food20200528ETN308.19136.8647.49103.3089.3733.55
FULH.B. Fuller Company20200528A17.165.47-0.63-1.046.106.51
FULCFulcrum Therapeutics, Inc. Comm20200528A147.8835.6927.4230.128.275.57
FULTFulton Financial Corp20200528A9.967.112.062.795.054.33
FUMBFirst Trust Ultra Short Duratio20200528ETF69.6514.2814.6014.28-0.320.00
FUNCedar Fair, L.P.20200528A38.9010.624.425.086.215.54
FUNCFirst United Corp20200528A365.2186.9385.6784.551.262.37
FUNDSprott Focus Trust, Inc.20200528A55.9917.7811.7313.126.064.66
FUSBFirst US Bancshares, Inc. Commo20200528A605.96128.45128.45128.450.000.00
FUTProShares Managed Futures Strat20200528ETF31.744.731.742.692.982.04
FUTYFidelity MSCI Utilities Index E20200528ETF5.121.351.200.820.150.53
FUVArcimoto, Inc. Common Stock20200528A90.51106.6082.4681.8524.1424.75
FVFirst Trust Dorsey Wright Focus20200528ETF13.083.773.933.68-0.160.10
FVALFidelity Value Factor ETF20200528ETF24.437.424.775.022.652.41
FVCFirst Trust Dorsey Wright Dynam20200528ETF43.7714.1814.2814.27-0.10-0.09
FVCBFVCBankcorp, Inc. Common Stock20200528A212.6646.9732.1730.8514.8016.11
FVDFirst Trust Value Line Dividend20200528ETF3.351.250.210.301.030.95
FVEFive Star Senior Living Inc. Co20200528A174.1435.06-11.11-9.4946.1744.55
FVLFirst TrustValue Line 100 Excha20200528ETF27.176.616.616.610.000.00
FVRRFiverr International Ltd.20200528A48.1011.275.986.375.294.91
FWDBAdvisorShares FolioBeyond Smart20200528ETF124.024.214.214.210.000.00
FWONALiberty Media Corporation Serie20200528A24.588.935.445.653.493.28
FWONKLiberty Media Corporation Serie20200528A16.705.083.283.011.802.08
FWRDForward Air Corp20200528A34.049.54-3.92-3.5813.4613.12
FXDFirst Trust Consumer Discretion20200528ETF10.942.501.711.940.800.56
FXGFirst Trust Consumer Staples Al20200528ETF6.412.123.000.01-0.882.11
FXHFirst Trust Health Care AlphaDE20200528ETF9.481.761.961.98-0.19-0.22
FXIiShares China Large-Cap ETF20200528ETF2.592.081.411.480.670.60
FXLFirst Trust Technology AlphaDEX20200528ETF7.621.741.491.430.240.30
FXNFirst Trust Energy AlphaDEX Fun20200528ETF16.034.234.184.350.05-0.12
FXNCFIRST NATL CORP STRASBURG VA20200528A461.72220.25186.11201.2234.1419.04
FXOFirst Trust Financials AlphaDEX20200528ETF8.432.260.330.631.941.63
FXPProShares UltraShort FTSE China20200528ETF5.622.270.281.022.001.25
FXRFirst Trust Industrials/Produce20200528ETF8.733.350.941.652.411.71
FXUFirst Trust Utilities AlphaDEX20200528ETF5.371.740.941.240.800.50
FXZFirst Trust Materials AlphaDEX20200528ETF9.133.101.711.901.381.19
FYCFirst Trust Small Cap Growth Al20200528ETF23.027.887.627.790.260.09
FYLDCambria Foreign Shareholder Yie20200528ETF111.7222.4022.5422.40-0.140.00
FYTFirst Trust Small Cap Value Alp20200528ETF26.4712.798.467.724.335.07
FYXFirst Trust Small Cap Core Alph20200528ETF18.675.043.204.011.841.03
GGENPACT LIMITED20200528A6.152.321.041.461.280.87
GAACambria Global Asset Allocation20200528ETF53.1715.5812.9612.892.622.68
GABCGerman American Bancorp, Inc.20200528A65.3419.0816.5317.202.551.87
GAIAGaia, Inc. Class A Common Stock20200528A74.7355.7856.0249.37-0.246.41
GAINGladstone Investment Corporatio20200528A25.326.713.084.633.632.08
GALSPDR SSgA Global Allocation ETF20200528ETF27.9010.1510.2110.15-0.07-0.01
GALTGalectin Therapeutics Inc.20200528A53.7216.94-2.55-1.9419.4918.88
GAMRETFMG Video Game Tech ETF20200528ETF31.209.103.344.195.774.92
GARSGarrison Capital Inc.20200528A104.1450.4516.5217.3133.9333.14
GASSStealthGas, Inc.20200528A95.8738.4411.149.9627.3028.48
GATXGATX Corporation20200528A26.015.962.182.363.773.59
GAZiPath Series B Bloomberg Natura20200528ETN97.4592.9541.2693.7651.70-0.80
GBCIGlacier Bancorp Inc20200528A20.489.842.897.766.952.08
GBDCGolub Capital BDC, Inc.20200528A12.643.940.921.293.022.65
GBDVGlobal Beta Smart Income ETF20200528ETF55.17162.74-8.97130.44171.7132.31
GBFiShares Government/Credit Bond20200528ETF17.075.956.056.06-0.10-0.10
GBILGoldman Sachs Access Treasury 020200528ETF1.080.300.280.280.030.03
GBLGAMCO Investors, Inc.20200528A232.2949.9748.7149.861.260.11
GBLIGlobal Indemnity Limited Ordina20200528A242.7842.3434.9836.827.365.52
GBRNew Concept Energy Inc20200528A167.3358.9155.7858.093.130.81
GBTGlobal Blood Therapeutics, Inc.20200528A26.348.781.261.887.536.90
GBUGiPath Gold ETN20200528ETN54.3015.5115.5115.510.000.00
GBUYGoldman Sachs Motif New Age Con20200528ETF12.9811.4513.4510.35-2.001.10
GBXThe Greenbrier Companies, Inc.20200528A19.244.591.281.743.312.85
GCAPGain Capital Holdings, Inc.20200528A16.867.363.565.173.802.19
GCBCGreene County Bancorp Inc20200528A403.9786.4684.0561.572.4124.89
GCEClaymore/Robb CEF GS Connect ET20200528ETN1778.73367.68467.88408.68-100.20-41.00
GCIGannett Co., Inc.20200528A72.0730.5510.2312.3220.3218.23
GCOGenesco Inc.20200528A50.489.401.733.157.686.25
GCOWPacer Global Cash Cows Dividend20200528ETF35.476.315.645.680.670.63
GCPGCP Applied Technologies Inc.20200528A32.587.852.593.775.254.08
GDGeneral Dynamics Corporation20200528A6.261.410.520.520.890.89
GDATGoldman Sachs Motif Data-Driven20200528ETF20.788.1111.6010.42-3.50-2.31
GDDYGoDaddy Inc20200528A9.662.110.810.661.311.46
GDENGolden Entertainment, Inc. Comm20200528A44.7812.793.174.809.627.99
GDMAGadsden Dynamic Multi-Asset ETF20200528ETF53.87
GDNAGoldman Sachs Motif Human Evolu20200528ETF23.956.596.316.980.29-0.39
GDOTGreen Dot Corporation20200528A26.186.091.341.864.754.23
GDPGoodrich Petroleum Corporation20200528A284.1375.3972.9366.172.479.22
GDVDPrincipal Active Global Dividen20200528ETF91.9218.1918.2518.25-0.06-0.06
GDXVanEck Vectors Gold Miners ETF20200528ETF2.952.390.921.291.481.10
GDXJVanEck Vectors Junior Gold Mine20200528ETF2.630.93-0.040.000.970.94
GDYNGrid Dynamics Holdings, Inc. Cl20200528A278.3034.2323.8225.6210.418.61
GEGeneral Electric Company20200528A14.235.411.802.403.603.01
GECGreat Elm Capital Group, Inc.20200528A843.90220.50199.50204.5521.0115.95
GECCGreat Elm Capital. Corp. Common20200528A170.6865.2552.9257.8212.337.43
GEFGreif, Inc.20200528A26.174.491.561.512.932.98
GEFBGreif, Inc. Class B20200528A157.5732.9324.5124.758.438.18
GELGenesis Energy, L.P.20200528A27.567.872.321.005.556.87
GEMGoldman Sachs ActiveBeta Emergi20200528ETF9.114.854.565.030.29-0.18
GENGenesis Healthcare, Inc.20200528A43.3029.0915.1718.6414.1910.48
GENCGencor Industries, Inc.20200528A78.8122.9917.4518.375.544.62
GENYPrincipal Millennials Index ETF20200528ETF103.7139.6339.6339.630.000.00
GEOThe GEO Group, Inc.20200528A16.445.470.071.425.404.05
GEOSGeospace Technologies Corporati20200528A72.8618.547.628.6010.929.94
GERNGeron Corp20200528A60.2621.006.535.6914.4815.31
GESGuess?, Inc.20200528A17.186.232.692.953.543.28
GEVOGevo, Inc.20200528A141.6946.3832.9737.3913.418.99
GFEDGuaranty Federal Bancshares In20200528A496.37219.76219.76219.760.000.00
GFFGriffon Corp20200528A41.929.461.932.767.536.70
GFINGoldman Sachs Motif Finance Rei20200528ETF24.686.335.624.380.711.95
GFLGFL Environmental Inc. Subordin20200528A32.843.282.832.730.460.55
GFNGeneral Finance Corporation20200528A129.1648.30-8.89-7.4257.2055.73
GGGGraco Inc20200528A8.472.551.381.441.161.10
GHGuardant Health, Inc. Common St20200528A40.5511.968.858.693.113.27
GHCGRAHAM HOLDINGS COMPANY20200528A74.6020.6515.2516.165.023.74
GHIVGores Holdings IV, Inc. Class A20200528A119.7643.2443.2443.240.000.00
GHLGreenhill & Co., Inc.20200528A46.949.300.912.338.396.97
GHMGraham Corporation20200528A137.1040.1725.3625.8914.8114.28
GHSIGuardion Health Sciences, Inc.20200528A66.7029.8525.9326.443.923.41
GHYBGoldman Sachs Access High Yield20200528ETF20.845.521.872.013.653.51
GHYGiShares US & Intl High Yield Co20200528ETF29.3414.9511.9212.073.032.88
GIBCGI Inc.20200528A6.872.120.740.651.381.46
GIFIGulf Island Fabrication Inc20200528A57.4814.1711.7211.192.462.99
GIGBGoldman Sachs Access Investment20200528ETF14.783.513.183.190.330.32
GIGESoFi Gig Economy ETF20200528ETF73.8815.7815.7215.790.05-0.01
GIGMGigaMedia Ltd20200528A160.2647.2416.1425.6931.1021.55
GIISPDR S&P Global Infrastructure20200528ETF14.459.849.329.160.520.69
GIIIG-Iii Apparel Group Ltd20200528A19.696.510.281.346.235.17
GILGildan Activewear Inc.20200528A12.584.031.201.092.832.95
GILDGilead Sciences Inc20200528A1.831.490.210.451.281.04
GILTGilat Satellite Networks Ltd20200528A21.705.343.954.071.401.27
GISGeneral Mills, Inc.20200528A3.421.020.390.430.630.59
GIXGigCapital2, Inc. Common Stock20200528A66.75
GKOSGlaukos Corporation20200528A22.823.720.890.982.832.74
GLGlobe Life Inc.20200528A12.203.070.540.772.532.30
GLADGladstone Capital Corp20200528A45.3711.37-0.770.7412.1410.63
GLBSGlobus Maritime Limited20200528A140.3868.3562.8463.745.514.61
GLBZGlen Burnie Bancorp20200528A1641.56416.86416.86416.860.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200528A25.127.421.982.445.434.98
GLDICredit Suisse X-Links Gold Shar20200528ETF33.258.597.307.561.291.03
GLEOGalileo Acquisition Corp.20200528A112.3763.3958.9558.954.444.44
GLGTD Holdings, Inc. Common Stock20200528A139.1052.6347.0747.835.564.80
GLIBAGCI Liberty, Inc. Class A Commo20200528A11.342.780.380.472.402.31
GLIFAGFiQ Global Infrastructure ETF20200528ETF97.49226.94226.94226.940.000.00
GLMDGalmed Pharmaceuticals Ltd.20200528A109.7160.2464.3163.45-4.07-3.12
GLNGGolar LNG Ltd20200528A22.497.71-1.76-0.449.478.15
GLOBGLOBANT S.A.20200528A23.416.030.871.025.165.01
GLOGGASLOG LTD20200528A31.7210.440.14-0.9310.3011.36
GLOPGASLOG PARTNERS LP20200528A51.1017.274.526.0312.7511.24
GLPGlobal Partners LP20200528A84.2726.317.2814.0119.0312.30
GLPIGaming and Leisure Properties,20200528A11.373.421.641.811.771.61
GLREGreenlight Captial RE, LTD. Cla20200528A37.4011.967.717.184.244.77
GLTGlatfelter20200528A47.188.672.943.355.735.32
GLUUGlu Mobile Inc.20200528A11.914.780.861.533.933.25
GLWCorning Incorporated20200528A4.471.601.18-0.180.421.77
GLYCGlycoMimetics, Inc.20200528A68.7615.283.665.4811.629.80
GMGeneral Motors Company20200528A4.024.853.383.861.481.02
GMANGoldman Sachs Motif Manufacturi20200528ETF14.095.156.866.51-1.71-1.36
GMBLEsports Entertainment Group Inc20200528A113.9833.4826.6229.236.874.25
GMDAGamida Cell Ltd. Ordinary Share20200528A41.4912.259.049.202.282.13
GMEGameStop Corp. Class A20200528A23.048.701.862.156.836.55
GMEDGLOBUS MEDICAL INC20200528A10.382.55-0.100.282.652.27
GMFSPDR S&P Emerging Asia Pacific20200528ETF16.233.273.083.300.19-0.04
GMHIGores Metropoulos, Inc. Class A20200528A145.28
GMLPGolar LNG Partners LP20200528A86.0240.3425.6827.6414.6512.70
GMOGeneral Moly, Inc.20200528A65.3133.8332.3733.341.460.49
GMOMCambria Global Momentum ETF20200528ETF51.1115.2811.0711.374.213.91
GMREGlobal Medical REIT Inc.20200528A25.826.131.582.294.563.84
GMSGMS Inc.20200528A32.217.974.224.363.763.61
GNAFMicroSectors FANG+ Index Invers20200528ETN15.595.022.062.082.962.94
GNCGNC Holdings, Inc.20200528A51.5935.9123.0626.8912.859.02
GNCAGenocea Biosciences, Inc.20200528A93.8732.0020.6621.3211.3410.68
GNEGENIE ENERGY LTD20200528A43.477.792.302.835.494.96
GNKGENCO SHIPPING & TRADING LTD20200528A43.9911.771.570.7610.2011.01
GNLGlobal Net Lease, Inc.20200528A17.905.161.432.303.732.86
GNLNGreenlane Holdings, Inc. Class20200528A82.2124.8218.5920.236.234.60
GNMAiShares GNMA Bond ETF20200528ETF7.762.481.331.721.140.75
GNMKGenMark Diagnostics, Inc20200528A19.1118.633.8110.5414.838.10
GNOMGlobal X Genomics & Biotechnolo20200528ETF47.0414.0314.0913.55-0.060.48
GNPXGenprex, Inc. Common Stock20200528A85.2222.4115.4415.526.966.88
GNRSPDR S&P Global Natural Resourc20200528ETF7.441.801.131.290.670.50
GNRCGENERAC HOLDINGS INC20200528A12.092.830.730.732.102.10
GNSSGenasys Inc. Common Stock20200528A67.5120.5411.7112.618.837.93
GNTXGentex Corp20200528A4.263.42-0.24-0.223.653.64
GNTYGuaranty Bancshares, Inc. Commo20200528A241.2656.7219.1136.2637.6120.47
GNUSGenius Brands International, In20200528A52.2940.127.269.3232.9430.89
GNWGenworth Financial, Inc.20200528A31.2310.504.564.705.945.80
GOGrocery Outlet Holding Corp. Co20200528A14.304.222.951.851.282.37
GOATVanEck Vectors Morningstar Glob20200528ETF45.7825.2824.2824.961.000.32
GOAUUS Global GO Gold and Precious20200528ETF54.5219.396.8213.7912.585.60
GOEXGlobal X Gold Explorers ETF (NE20200528ETF112.7635.6030.3635.605.230.00
GOGLGolden Ocean Group Limited Comm20200528A33.2812.754.695.968.076.79
GOGOGogo Inc.20200528A48.5717.586.197.0411.3810.54
GOLDBarrick Gold Corp.20200528A4.172.272.051.230.231.05
GOLFAcushnet Holdings Corp.20200528A12.932.530.080.932.451.60
GOODGladstone Commercial Corporatio20200528A27.128.263.933.774.344.49
GOOGAlphabet Inc. Class C Capital S20200528A8.041.890.710.931.190.96
GOOGLAlphabet Inc. Class A Common St20200528A6.071.640.560.641.081.01
GOOSCanada Goose Holdings Inc.20200528A12.372.950.880.592.072.36
GOROGold Resource Corporation20200528A25.208.732.442.756.295.97
GOSSGossamer Bio, Inc. Common Stock20200528A33.066.311.122.595.183.72
GOVTiShares U.S. Treasury Bond ETF20200528ETF3.581.251.151.150.110.10
GPAQGordon Pointe Acquisition Corp.20200528A302.81959.06959.06959.060.000.00
GPCGenuine Parts Company20200528A11.072.580.440.302.142.28
GPIGroup 1 Automotive, Inc.20200528A49.709.003.624.885.384.12
GPKGraphic Packaging Holding Compa20200528A7.462.710.770.891.941.82
GPLGreat Panther Mining Limited20200528A49.4421.0614.6615.386.405.68
GPMTGranite Point Mortgage Trust In20200528A40.0510.401.231.609.178.80
GPNGlobal Payments, Inc.20200528A8.383.401.541.631.861.77
GPORGulfport Energy Corp.20200528A62.9126.317.0511.3619.2814.95
GPREGreen Plains, Inc.20200528A31.277.28-1.240.068.527.22
GPRKGEOPARK LIMITED20200528A45.2119.566.355.8313.2113.73
GPROGoPro, Inc.20200528A21.4510.311.430.928.889.38
GPSThe Gap, Inc.20200528A10.325.843.962.451.893.40
GPXGP Strategies Corp.20200528A80.6421.266.298.0214.9713.23
GQREFlexShares Global Quality Real20200528ETF16.253.413.473.36-0.050.05
GRAW.R. Grace & Co.20200528A16.012.630.370.542.262.08
GRAFGraf Industrial Corp. Common St20200528A121.4112.3112.3112.310.000.00
GRBKGreen Brick Partners, Inc20200528A53.1124.08-2.93-4.6327.0128.71
GRCThe Gorman-Rupp Company Common20200528A67.6612.452.743.129.719.33
GREKGlobal X MSCI Greece ETF20200528ETF31.106.056.164.14-0.101.91
GRESIQ ARB Global Resources20200528ETF45.6310.773.184.567.606.21
GRIDFirst Trust NASDAQ Clean Edge S20200528ETF24.1910.1710.3810.26-0.21-0.10
GRIFGriffin Industrial Realty, Inc.20200528A218.7670.8274.5376.24-3.71-5.43
GRILMuscle Maker, Inc Common Stock20200528A167.5949.3939.7839.449.619.94
GRINGrindrod Shipping Holdings Ltd.20200528A262.1888.5588.1688.910.39-0.37
GRMNGarmin Ltd20200528A6.283.800.840.942.962.86
GRNiPath Series B Carbon Exchange-20200528ETN158.3854.3354.3354.330.000.00
GRNBVanEck Vectors Green Bond ETF20200528ETF23.0812.9515.2615.26-2.31-2.31
GRNQGreenpro Capital Corp. Common S20200528A75.5840.0925.0522.5815.0117.53
GRNVGreenVision Acquisition Corp Co20200528A130.85
GROWUS Global Investors Inc20200528A143.4739.3122.0226.9217.2912.39
GRPNGroupon, Inc.Common Stock20200528A80.9829.3713.2415.9316.1313.44
GRTSGritstone Oncology, Inc.20200528A113.9835.2722.4824.0812.7911.19
GRTXGalera Therapeutics, Inc. Commo20200528A427.86123.02104.55101.9218.4821.11
GRUAB Svensk Ekportkredit (Swedish20200528ETN183.49
GRUBGRUBHUB INC.20200528A9.642.441.161.301.281.14
GRWGGROW GENERATION CORP20200528A54.7916.607.917.808.698.80
GSGoldman Sachs Group Inc.20200528A3.911.360.580.020.781.33
GSATGlobalstar, Inc.20200528A68.5760.2233.0244.5427.2015.68
GSBGlobalSCAPE, Inc.20200528A85.3229.3911.6113.1017.7816.29
GSBCGreat Southern Bancorp Inc20200528A116.1726.1613.7313.3012.4312.85
GSCGS Connect S&P GSCI Enhanced Co20200528ETN759.3314.28304.27146.21-289.99-131.93
GSEUGoldman Sachs ActiveBeta Europe20200528ETF24.316.424.434.431.991.99
GSEWGoldman Sachs Equal Weight U.S.20200528ETF43.1318.1717.7218.040.450.13
GSHDGoosehead Insurance, Inc. Class20200528A74.0514.8011.3610.583.444.22
GSIEGoldman Sachs ActiveBeta Intern20200528ETF5.791.832.511.67-0.680.15
GSITGSI Technology20200528A64.8375.6613.5713.4862.0962.17
GSJYGoldman Sachs ActiveBeta Japan20200528ETF37.6027.1931.9827.19-4.800.00
GSKYGreenSky, Inc. Class A Common S20200528A45.7345.3442.4842.632.862.75
GSLGlobal Ship Lease, Inc.20200528A92.9342.6928.4937.8614.204.83
GSLCGoldman Sachs ActiveBeta U.S. L20200528ETF3.921.401.051.280.350.12
GSMFerroglobe PLC Ordinary Shares20200528A189.6886.9572.1172.3814.8414.56
GSMGGlory Star New Media Group Hold20200528A170.6743.5225.0828.6518.4314.87
GSPBarclays Bank PLC iPath Exchang20200528ETN131.2039.6340.2840.28-0.65-0.65
GSSGolden Star Resources Ltd.20200528A35.5215.633.323.5412.3112.09
GSSCGS ActiveBeta U.S. Small Cap Eq20200528ETF33.8811.6815.6015.22-3.92-3.53
GSSTGoldman Sachs Access Ultra Shor20200528ETF9.9932.9635.3035.84-2.34-2.88
GSUMGridsum Holding Inc.20200528A216.2792.5964.3965.8928.2026.70
GSVGold Standard Ventures Corp.20200528A49.2923.3710.0113.2013.3610.16
GSYInvesco Ultra Short Duration ET20200528ETF1.990.660.310.520.350.13
GTGoodyear Tire & Rubber20200528A12.575.302.011.493.293.81
GTEGran Tierra Energy Inc.20200528A42.8019.5313.6114.035.925.51
GTECGreenland Technologies Holding20200528A775.77220.80221.11221.11-0.31-0.31
GTESGates Industrial Corporation pl20200528A31.288.042.503.095.544.95
GTHXG1 Therapeutics, Inc. Common St20200528A41.2310.839.718.861.121.97
GTIMGood Times Restaurants Inc.20200528A271.3894.5847.1954.6447.3939.94
GTIPGoldman Sachs Access Inflation20200528ETF11.312.662.282.280.370.37
GTLSChart Industries, Inc.20200528A31.536.351.101.565.254.78
GTNGray Television, Inc.20200528A20.448.452.694.325.774.13
GTNAGray Television, Inc. Class A20200528A512.81179.92112.28112.2867.6467.64
GTOInvesco Total Return Bond ETF20200528ETF17.603.152.122.201.040.96
GTSTriple-S Management Corporation20200528A27.386.113.212.722.903.39
GTTGTT Communications, Inc.20200528A39.349.971.383.248.596.73
GTXGarrett Motion Inc. Common Stoc20200528A38.9210.34-0.281.4310.628.91
GTYGetty Realty Corp.20200528A36.808.74-1.69-1.6010.4310.34
GTYHGTY Technology Holdings, Inc. C20200528A120.4227.6921.7623.245.934.45
GUDBSage ESG Intermediate Credit ET20200528ETF69.7429.2429.2429.240.000.00
GUNRFlexShares Global Upstream Natu20200528ETF4.321.921.001.130.920.79
GUREGulf Resources, Inc. (NV) Commo20200528A130.9335.9128.0828.487.837.43
GURUGlobal X Guru Index ETF20200528ETF63.1319.2316.3816.582.852.66
GUSHDirexion Daily S&P Oil & Gas Ex20200528ETF8.512.611.310.931.311.68
GVGoldfield Corporation20200528A74.9520.5313.9516.376.584.16
GVAGranite Construction Inc.20200528A28.377.04-2.53-2.239.569.27
GVALCambria Global Value ETF20200528ETF27.926.285.565.760.720.52
GVIiShares Intermediate Government20200528ETF11.732.081.911.990.180.09
GVIPGoldman Sachs Hedge Industry VI20200528ETF16.4710.689.6810.931.00-0.25
GVPGSE Systems, Inc.20200528A654.23252.56251.02251.021.541.54
GWBGreat Western Bancorp, Inc.20200528A23.135.370.701.134.674.24
GWGHGWG Holdings, Inc20200528A541.05178.1680.0980.2098.0797.95
GWREGUIDEWIRE SOFTWARE, INC.20200528A14.642.770.990.921.771.85
GWRSGlobal Water Resources, Inc.20200528A127.2127.7126.2826.681.431.03
GWWW.W. Grainger, Inc.20200528A13.463.201.151.592.051.61
GWXSPDR S&P International Small Ca20200528ETF29.145.625.005.240.620.38
GXCSPDR S&P China ETF20200528ETF16.444.362.102.072.262.29
GXFGlobal X FTSE Nordic Region ETF20200528ETF79.6333.6930.1030.10