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 Avg20200529A9.553.101.141.351.961.75
ETF_AvgVW ETF Avg20200529ETF2.691.931.281.340.650.59
ETN_AvgVW ETN Avg20200529ETN21.7312.619.159.943.462.65
AAgilent Technologies Inc.20200529A4.651.880.750.721.131.16
AAAlcoa Corporation20200529A11.084.421.061.343.363.08
AAAUPerth Mint Physical Gold ETF (T20200529ETF6.212.980.761.372.211.60
AADRAdvisorShares Dorsey Wright ADR20200529ETF85.9217.8817.3817.700.500.18
AALAmerican Airlines Group Inc.20200529A9.574.010.301.003.703.00
AAMCAltisource Asset Mgmt Corp20200529A1799.85211.08209.66209.661.421.42
AAMEAtlantic American Corp20200529A949.69248.62245.53245.533.093.09
AANAaron's, Inc.20200529A26.193.95-0.181.404.132.56
AAOIApplied Optoelectronics, Inc.20200529A27.697.982.472.995.514.98
AAONAaon Inc20200529A27.9113.092.211.6410.8811.46
AAPADVANCE AUTO PARTS INC20200529A12.202.050.370.541.681.51
AAPLApple Inc.20200529A1.100.47-0.040.080.520.39
AATAMERICAN ASSETS TRUST, INC.20200529A28.066.913.443.763.473.14
AAUAlmaden Minerals Ltd.20200529A108.5564.73-12.58-12.7577.3177.48
AAWWAtlas Air Worldwide Holdings, I20200529A25.449.271.522.747.756.53
AAXJiShares MSCI All Country Asia e20200529ETF2.040.730.060.150.660.57
AAXNAxon Enterprise, Inc. Common St20200529A21.284.801.552.423.252.39
ABAllianceBernstein Holding, L.P.20200529A29.517.672.702.534.975.14
ABBVABBVIE INC.20200529A2.491.28-0.38-0.361.661.64
ABCAmerisourceBergen Corp.20200529A8.601.941.691.330.250.61
ABCBAmeris Bancorp20200529A29.058.453.593.744.874.71
ABEOAbeona Therapeutics Inc. Common20200529A42.3318.136.399.0211.749.12
ABEQAbsolute Core Strategy ETF20200529ETF38.1115.0717.5417.59-2.46-2.52
ABGAsbury Automotive Group, Inc.20200529A45.538.653.914.724.743.93
ABIOARCA biopharma, Inc.20200529A84.7029.1115.6921.8313.427.28
ABMABM Industries, Inc.20200529A21.214.29-0.100.744.393.56
ABMDAbiomed Inc20200529A16.234.300.701.023.603.28
ABRArbor Realty Trust, Inc.20200529A18.377.681.50-1.196.188.88
ABTAbbott Laboratories20200529A3.071.24-1.060.122.311.13
ABTXAllegiance Bancshares, Inc.20200529A53.4610.981.842.819.158.17
ABUSArbutus Biopharma Corporation C20200529A111.6127.0415.5216.5211.5210.52
ACAssociated Capital Group, Inc.20200529A388.6694.9452.3475.8842.6019.06
ACAArcosa, Inc. Common Stock20200529A40.267.414.565.112.852.30
ACADAcadia Pharmaceuticals Inc.20200529A16.383.81-0.100.043.913.76
ACAMAcamar Partners Acquisition Cor20200529A25.6312.8912.4312.430.470.47
ACBAurora Cannabis Inc. Common Sha20200529A13.825.830.292.835.543.00
ACBIAtlantic Capital Bancshares, In20200529A43.5110.644.754.415.896.24
ACCAmerican Campus Communities, In20200529A11.752.400.480.421.921.98
ACCOAcco Brands Corporation20200529A28.226.833.783.853.062.98
ACELAccel Entertainment, Inc.20200529A77.5816.408.6210.797.785.61
ACERAcer Therapeutics Inc. Common S20200529A108.1933.869.1511.8424.7122.03
ACESALPS Clean Energy ETF20200529ETF21.2928.262.2225.1226.053.14
ACGLArch Capital Group Ltd20200529A7.942.840.150.422.692.42
ACHCAcadia Healthcare Company, Inc.20200529A21.774.33-0.270.534.593.80
ACHVAchieve Life Sciences, Inc.20200529A135.6745.6936.5736.579.139.12
ACIAAcacia Communications, Inc. Com20200529A5.581.260.130.181.131.09
ACIOAptus Collared Income Opportuni20200529ETF40.8815.1114.6415.130.47-0.02
ACIUAC Immune SA20200529A66.3912.494.645.367.857.13
ACIWACI Worldwide, Inc.20200529A18.007.450.821.006.636.45
ACLSAxcelis Technologies Inc20200529A20.526.552.482.374.064.17
ACMAecom20200529A9.053.881.351.762.532.12
ACMRACM Research, Inc. Class A Comm20200529A48.6711.915.755.926.165.99
ACNAccenture PLC20200529A5.712.80-0.230.153.032.65
ACNBACNB Corp20200529A389.4286.8272.9670.8313.8615.99
ACORAcorda Therapeutics, Inc.20200529A36.0414.7410.9112.643.882.15
ACREAres Commercial Real Estate Cor20200529A33.7310.782.773.958.016.83
ACRSAclaris Therapeutics, Inc.20200529A144.9636.4347.1545.45-10.72-9.02
ACRXAcelRx Pharmaceuticals, Inc20200529A81.1631.6613.7916.3817.8815.31
ACSGXtrackers MSCI ACWI ex USA ESG20200529ETF57.5225.9226.5225.92-0.610.00
ACSIAmerican Customer Satisfaction20200529ETF14.6437.57127.43118.31-89.86-80.75
ACSTAcasti Pharma, Inc.20200529A69.1838.4425.5225.3812.9313.06
ACTAdvisorShares Vice ETF20200529ETF65.4515.119.509.725.615.39
ACTGAcacia Research Corporation20200529A57.4719.1210.0910.289.038.85
ACTTAct II Global Acquisition Corp.20200529A37.115.665.375.480.290.18
ACUAcme United Corporation20200529A466.8973.8954.4958.8119.4015.08
ACWFiShares Edge MSCI Multifactor G20200529ETF32.009.008.898.830.110.17
ACWIiShares MSCI ACWI ETF20200529ETF1.430.57-0.16-0.080.730.65
ACWViShares Edge MSCI Min Vol Globa20200529ETF4.931.721.381.470.340.25
ACWXiShares MSCI ACWI ex US ETF20200529ETF2.521.300.240.441.050.86
ACYAeroCentury Corporation20200529A295.04102.8965.5681.0037.3321.89
ADBEAdobe Inc.20200529A5.401.560.240.541.321.02
ADCAgree Realty Corporation20200529A14.963.911.161.652.762.26
ADESAdvanced Emissions Solutions, I20200529A66.0817.644.216.3613.4311.28
ADIAnalog Devices, Inc.20200529A6.522.100.720.911.381.19
ADILAdial Pharmaceuticals, Inc20200529A297.3560.6852.3352.338.358.35
ADMArcher Daniels Midland Company20200529A3.711.350.100.441.250.91
ADMAADMA Biologics, Inc.20200529A32.0312.304.515.567.796.73
ADMEAptus Behavioral Momentum ETF20200529ETF18.571.590.274.181.32-2.59
ADMPAdamis Pharmaceuticals Corporat20200529A93.3433.3827.3127.056.076.33
ADMSAdamas Pharmaceuticals, Inc.20200529A71.4719.647.016.2612.6413.38
ADNTAdient plc Ordinary Shares20200529A22.716.982.072.354.924.64
ADPAutomatic Data Processing20200529A6.262.340.470.611.871.73
ADPTAdaptive Biotechnologies Corpor20200529A37.725.683.963.961.711.71
ADREInvesco BLDRS Emerging Markets20200529ETF34.0611.663.493.498.178.17
ADROAduro Biotech, Inc.20200529A59.1016.696.196.5210.4910.17
ADSAlliance Data Systems Corporati20200529A18.135.38-0.311.715.693.67
ADSKAutodesk Inc20200529A9.392.800.761.092.041.71
ADSWAdvanced Disposal Services, Inc20200529A3.672.180.530.731.661.47
ADTADT Inc.20200529A14.985.101.421.663.683.45
ADTNAdtran Inc20200529A25.1611.603.684.617.926.99
ADUSAddus HomeCare Corp.20200529A32.597.502.973.534.543.98
ADVMAdverum Biotechnologies, Inc. C20200529A33.749.78-4.282.9914.076.80
ADXSAdvaxis, Inc.20200529A85.6139.0025.6226.9513.3712.05
AEAdams Resources & Energy Inc.20200529A602.3193.9655.0862.5238.8831.44
AEEAmeren Corporation20200529A7.082.030.720.811.311.22
AEGNAegion Corp20200529A56.1819.8312.8113.087.026.75
AEHRAehr Test Systems20200529A179.2981.9565.0072.4716.959.48
AEISAdvanced Energy Industries Inc20200529A23.735.031.602.183.432.85
AELAmerican Equity Investment Life20200529A20.745.212.392.242.822.98
AEMAgnico Eagle Mines Ltd.20200529A5.804.252.772.731.491.52
AEMDAETHLON MEDICAL INC20200529A133.8750.1044.4345.555.674.56
AEOAmerican Eagle Outfitters20200529A11.124.611.750.942.873.68
AEPAmerican Electric Power Company20200529A3.701.720.530.531.191.20
AERAercap Holdings N.V.20200529A14.975.421.542.193.883.23
AERIAerie Pharmaceuticals, Inc.20200529A24.248.728.298.060.440.67
AESAES Corporation20200529A8.263.410.571.032.842.39
AESEAllied Esports Entertainment, I20200529A229.7053.4832.2445.3921.248.09
AESRAnfield U.S. Equity Sector Rota20200529ETF53.744.473.363.321.121.16
AEYADDvantage Technologies Group,20200529A173.6434.8439.3531.16-4.503.68
AEYEAudioEye, Inc. Common Stock20200529A217.5250.3341.5137.878.8312.46
AEZSAeterna Zentaris, Inc.20200529A184.9952.2948.9238.643.3813.65
AFCAllied Capital Corporation20200529A67.7634.8630.7530.914.113.95
AFGAmerican Financial Group, Inc.20200529A16.433.190.540.862.652.33
AFHAtlas Financial Holdings, Inc.20200529A140.7555.4249.5849.585.855.85
AFIArmstrong Flooring, Inc.20200529A87.4441.4221.5824.7619.8416.66
AFIFAnfield Universal Fixed Income20200529ETF52.7124.8224.8224.820.000.00
AFINAmerican Finance Trust, Inc. Cl20200529A71.7518.563.776.0114.7912.55
AFKVanEck Vectors Africa Index ETF20200529ETF44.0110.9014.1613.93-3.26-3.03
AFLAflac Inc.20200529A3.721.47-0.110.031.581.43
AFLGFirst Trust Active Factor Large20200529ETF13.413.025.205.20-2.18-2.18
AFMCFirst Trust Active Factor Mid C20200529ETF28.05
AFMDAffimed N.V.20200529A32.8526.251.207.9825.0518.27
AFSMFirst Trust Active Factor Small20200529ETF34.9523.779.9114.7413.869.03
AFTYPacer CSOP FTSE China A50 ETF20200529ETF36.8712.609.9812.032.610.57
AFYAAfya Limited Class A Common Sha20200529A69.6817.625.367.4612.2610.17
AGFIRST MAJESTIC SILVER CORP20200529A10.133.821.992.121.831.69
AGCOAGCO Corporation20200529A16.904.831.681.933.152.89
AGEAgeX Therapeutics, Inc.20200529A164.8369.8535.8645.7634.0024.10
AGENAgenus Inc.20200529A29.3010.892.484.348.416.54
AGFSAgroFresh Solutions, Inc. Commo20200529A58.8825.3620.0821.635.283.73
AGGiShares Core U.S. Aggregate Bon20200529ETF0.860.600.240.500.360.10
AGGPIQ Enhanced Core Plus Bond U.S.20200529ETF22.3739.1238.5938.690.520.42
AGGYWisdomTree Yield Enhanced U.S.20200529ETF10.252.571.611.810.960.76
AGIAlamos Gold Inc. Class A Common20200529A12.435.131.651.403.493.74
AGIOAgios Pharmaceuticals, Inc.20200529A26.535.372.092.713.282.66
AGLEAeglea BioTherapeutics, Inc.20200529A72.6215.391.483.0413.9112.36
AGMFederal Agricultural Mortgage C20200529A88.9616.7412.0712.544.674.20
AGMHAGM Group Holdings Inc. Class A20200529A112.7520.5717.8817.882.692.69
AGNCAGNC Investment Corp. Common St20200529A7.753.111.531.231.591.88
AGOAssured Guaranty, LTD20200529A18.053.711.011.302.702.41
AGRAvangrid, Inc.20200529A7.401.770.350.611.421.16
AGROADECOAGRO S.A.20200529A41.3110.644.965.525.685.12
AGRXAgile Therapeutics, Inc20200529A36.5916.913.602.6513.3114.26
AGSPlayAGS, Inc.20200529A69.2023.681.788.0221.9015.67
AGTiShares MSCI Argentina and Glob20200529ETF31.6615.726.866.528.869.20
AGTCApplied Genetic Technologies Co20200529A66.7224.107.398.2216.7115.88
AGXArgan, Inc20200529A38.177.822.253.125.584.70
AGYSAgilysys, Inc.20200529A42.7510.13-2.68-2.5212.8212.65
AGZiShares Agency Bond ETF20200529ETF10.202.191.871.870.310.31
AGZDWisdomTree Trust WisdomTree Int20200529ETF25.225.375.315.310.060.06
AHCA.H. Belo Corporation20200529A257.7899.4480.3588.1019.0911.34
AHCOAdaptHealth Corp. Class A Commo20200529A136.8232.1710.9927.9821.174.18
AHHArmada Hoffler Properties, Inc.20200529A26.4910.081.541.818.538.26
AHPIAllied Healthcare Products20200529A103.8328.6020.8620.607.738.00
AHTAshford Hospitality Trust, Inc.20200529A27.8531.9618.3420.3513.6611.61
AIArlington Asset Investment Corp20200529A41.6917.266.416.7010.8510.56
AIAiShares Asia 50 ETF20200529ETF20.1310.217.318.762.911.45
AIEQAI Powered Equity ETF20200529ETF44.5411.2011.2111.12-0.010.07
AIGAmerican International Group, I20200529A4.813.310.280.413.032.90
AIHSSenmiao Technology Limited Comm20200529A198.3799.7683.9579.3815.8120.38
AIIQAI Powered International Equity20200529ETF65.5521.3521.3521.350.010.01
AIKIAIkido Pharma Inc. Common Stock20200529A51.2719.8916.2616.403.633.49
AIMAIM ImmunoTech Inc.20200529A43.9216.019.0510.816.965.20
AIMCAltra Industrial Motion Corp.20200529A36.506.433.052.683.393.76
AIMTAimmune Therapeutics, Inc.20200529A18.615.400.231.435.173.97
AINAlbany International Corp Class20200529A34.427.261.392.035.885.23
AINCAshford Inc.20200529A690.51237.05229.72233.177.333.88
AINVApollo Investment Corporation20200529A23.726.14-1.780.897.925.25
AIQGlobal X Future Analytics Tech20200529ETF63.5110.849.158.851.691.99
AIRAAR Corp.20200529A33.1910.065.005.325.064.74
AIRGAirgain, Inc. Common Stock20200529A115.8421.6613.2414.958.436.71
AIRIAir Industries Group20200529A123.7286.8562.7271.2924.1315.55
AIRRFirst Trust RBA American Indust20200529ETF21.426.544.574.381.972.16
AIRTAir T Inc20200529A1387.26198.52190.66190.667.867.86
AITApplied Industrial Technologies20200529A29.735.113.123.331.991.78
AIVApartment Investment and Manage20200529A11.973.340.451.302.892.04
AIZAssurant, Inc.20200529A15.733.411.521.901.891.51
AJGArthur J. Gallagher & Co.20200529A8.982.160.710.641.441.51
AJRDAerojet Rocketdyne Holdings, In20200529A19.313.680.14-0.763.544.44
AJXGreat Ajax Corp.20200529A41.7019.658.949.1510.7110.51
AKAMAkamai Technologies Inc20200529A6.242.860.630.692.232.16
AKBAAkebia Therapeutics, Inc.20200529A14.516.54-1.210.757.765.80
AKCAAkcea Therapeutics, Inc. Common20200529A51.0910.673.152.147.528.53
AKERAkers Biosciences Inc20200529A94.8921.5814.3216.047.265.54
AKRAcadia Realty Trust20200529A25.756.972.393.344.583.63
AKROAkero Therapeutics, Inc. Common20200529A143.5327.3817.4718.589.928.81
AKRXAkorn, Inc.20200529A49.4127.9317.0620.1910.877.74
AKTSAKOUSTIS TECHNOLOGIES, INC.20200529A31.717.820.48-0.697.348.51
ALAir Lease Corporation20200529A15.334.152.592.721.561.43
ALACAlberton Acquisition Corporatio20200529A269.6410.3610.3610.360.000.00
ALBAlbemarle Corporation20200529A11.182.440.570.961.871.48
ALBOAlbireo Pharma, Inc. Common Sto20200529A138.6833.2816.1517.0417.1316.24
ALCAlcon Inc. Ordinary Shares20200529A7.541.700.510.651.191.05
ALCOAlico Inc20200529A310.9935.5217.8817.6017.6317.92
ALDXAldeyra Therapeutics, Inc.20200529A46.6713.595.634.417.969.18
ALEALLETE, Inc.20200529A18.123.941.771.872.172.07
ALECAlector, Inc. Common Stock20200529A73.5114.858.468.756.396.10
ALEXAlexander & Baldwin, Inc.20200529A37.439.955.245.904.704.05
ALFAAlphaClone Alternative Alpha ET20200529ETF34.456.756.015.990.740.76
ALGAlamo Group, Inc.20200529A89.8817.9211.0311.866.896.05
ALGNAlign Technology Inc20200529A13.793.370.440.622.932.75
ALGTAllegiant Travel Company20200529A46.449.003.374.355.644.65
ALIMAlimera Sciences, Inc.20200529A266.7980.6857.2860.9323.3919.75
ALJJALJ Regional Holdings, Inc. Com20200529A258.0373.3648.7155.3824.6517.98
ALKAlaska Air Group, Inc.20200529A13.894.03-2.84-2.016.876.04
ALKSAlkermes Inc. plc20200529A16.462.961.151.391.811.57
ALLThe Allstate Corporation20200529A7.021.690.150.101.541.59
ALLEAllegion Public Limited Company20200529A11.913.591.231.442.362.14
ALLKAllakos Inc.20200529A102.0519.3711.2012.638.176.74
ALLOAllogene Therapeutics, Inc. Com20200529A40.548.972.755.376.223.60
ALLTAllot Ltd. Ordinary Shares20200529A40.8616.699.7810.906.915.79
ALLYAlly Financial Inc.20200529A6.142.99-0.050.103.042.89
ALNAAllena Pharmaceuticals, Inc. Co20200529A123.82104.6122.7244.0581.8960.56
ALNYAlnylam Pharmaceuticals, Inc.20200529A15.353.50-0.040.373.543.13
ALOAlio Gold Inc. Common Shares20200529A74.7239.7338.6739.001.060.74
ALOTAstroNova, Inc. Common Stock20200529A149.9625.9222.4723.573.452.35
ALPNAlpine Immune Sciences, Inc. Co20200529A295.6957.6032.6533.1424.9524.46
ALRMAlarm.com Holdings, Inc.20200529A20.314.981.342.393.642.59
ALRNAileron Therapeutics, Inc. Comm20200529A107.0643.3321.7327.7521.6015.58
ALRSAlerus Financial Corporation Co20200529A567.4654.3553.5553.590.810.76
ALSKAlaska Communications Systems20200529A42.8512.306.777.055.535.25
ALSNALLISON TRANSMISSION HOLDINGS,20200529A11.642.411.141.221.271.20
ALTAltimmune, Inc. Common Stock20200529A42.8813.342.356.4810.996.86
ALTGAlta Equipment Group Inc.20200529A98.245.473.523.681.951.79
ALTMAltus Midstream Company Class A20200529A176.3250.5834.7338.1015.8512.48
ALTRAltair Engineering Inc. Class A20200529A33.307.553.253.694.303.87
ALTSProShares Morningstar Alternati20200529ETF74.1413.4027.9313.47-14.52-0.06
ALTYGlobal X SuperDividend Alternat20200529ETF59.3515.3714.5714.650.800.73
ALUSAlussa Energy Acquisition Corp.20200529A116.6058.0930.8924.7527.2033.34
ALVAutoliv, Inc.20200529A13.662.470.140.542.331.93
ALXAlexander's Inc.20200529A103.8221.8618.7619.002.111.83
ALXNAlexion Pharmaceuticals Inc20200529A6.752.870.590.672.282.20
ALYAAlithya Group inc. Class A Subo20200529A144.5164.3133.4144.1930.9020.12
AMAntero Midstream Corporation Co20200529A21.647.301.452.915.844.38
AMAGAMAG Pharmaceuticals, Inc.20200529A51.8013.303.565.639.737.67
AMALAmalgamated Bank Class A Common20200529A213.2843.9823.7324.2120.2419.76
AMATApplied Materials Inc20200529A2.731.30-0.37-0.271.671.57
AMBAAmbarella, Inc. Ordinary Shares20200529A27.228.536.046.282.492.25
AMBCAmbac Financial Group, Inc.20200529A30.016.770.170.806.605.97
AMCAMC ENTERTAINMENT HOLDINGS, INC20200529A21.339.191.911.547.287.65
AMCAiShares Russell 1000 Pure U.S.20200529ETF21.2416.3818.2819.21-1.89-2.83
AMCIAMCI Acquisition Corp. Class A20200529A58.1725.706.896.8918.8118.81
AMCRAmcor plc Ordinary Shares20200529A10.263.73-0.890.574.623.16
AMCXAMC Networks Inc. Class A20200529A23.596.951.841.525.115.43
AMDAdvanced Micro Devices20200529A1.960.750.160.260.590.49
AMEAmetek, Inc.20200529A6.811.531.261.080.270.45
AMEDAmedisys Inc20200529A22.944.291.151.253.143.04
AMEHApollo Medical Holdings, Inc. C20200529A78.7917.209.9410.467.266.74
AMGAffiliated Managers Group20200529A22.223.491.151.482.342.01
AMGNAmgen Inc20200529A5.431.890.180.101.701.79
AMHAMERICAN HOMES 4 RENT20200529A7.001.54-0.16-0.111.701.65
AMHCAmplitude Healthcare Acquisitio20200529A51.419.199.199.190.000.00
AMJJP Morgan Alerian MLP Index ETN20200529ETN7.672.890.700.772.192.12
AMKAssetMark Financial Holdings, I20200529A96.7518.9110.2512.478.666.44
AMKRAmkor Technology Inc20200529A11.455.821.090.914.744.92
AMLPAlerian MLP ETF20200529ETF8.292.941.602.321.350.62
AMNAMN Healthcare Services20200529A18.785.271.582.103.693.17
AMNBAmerican National Bankshares In20200529A402.8291.8572.2470.9919.6020.86
AMOMQraft AI-Enhanced US Large Cap20200529ETF44.6116.749.2511.497.495.25
AMOTAllied Motion Technologies Inc20200529A124.2921.7610.5811.0711.1810.69
AMPAmeriprise Financial, Inc.20200529A13.945.310.902.474.412.84
AMPEAmpio Pharmaceuticals, Inc20200529A59.8721.9319.8822.262.770.16
AMPHAmphastar Pharmaceuticals, Inc.20200529A20.805.200.831.204.374.00
AMPYAmplify Energy Corp.20200529A139.1041.2130.9832.3410.238.87
AMRBAmerican River Bankshares20200529A1395.17296.80278.47278.4718.3318.33
AMRCAmeresco, Inc.20200529A31.695.951.351.564.604.43
AMRHAmeri Holdings, Inc. Common Sto20200529A197.9572.3563.8763.878.488.48
AMRKA-Mark Precious Metals, Inc.20200529A188.3138.6825.2126.0213.4612.65
AMRSAmyris Inc.20200529A30.3111.542.011.129.5210.42
AMRXAmneal Pharmaceuticals, Inc. Cl20200529A22.6913.305.796.607.516.73
AMSAmerican Shared Hospital Servic20200529A336.77100.2564.4776.5035.7823.74
AMSCAmerican Superconductor Corp20200529A49.519.853.044.606.825.25
AMSFAMERISAFE, Inc.20200529A50.569.223.423.965.805.26
AMSWAAmerican Software, Inc.20200529A25.5911.403.674.407.737.00
AMTAmerican Tower Corporation20200529A6.921.820.770.781.041.04
AMTBAmerant Bancorp Inc. Class A Co20200529A249.1045.4433.2532.0712.1913.38
AMTBBAmerant Bancorp Inc. Class B Co20200529A637.51142.40-10.3438.11152.75104.29
AMTDTD Ameritrade Holding Corp20200529A3.501.420.250.431.171.00
AMTXAemetis, Inc.20200529A265.0195.1784.0384.7711.1410.39
AMUETRACS Alerian MLP Index ETN20200529ETN58.6022.3328.3325.30-6.00-2.97
AMUBETRACS Alerian MLP Index ETN Se20200529ETN41.024.123.864.080.260.05
AMWDAmerican Woodmark Corp20200529A51.8112.034.885.017.157.02
AMZAInfraCap MLP ETF20200529ETF86.4919.6017.5717.812.031.79
AMZNAmazon.Com Inc20200529A4.551.160.570.520.590.64
ANAutoNation, Inc.20200529A17.193.010.861.102.141.91
ANABAnaptysBio, Inc. Common Stock20200529A44.5210.254.785.285.474.97
ANATAmerican National Insurance20200529A95.1220.8718.3818.432.482.44
ANDAAndina Acquisition Corp. III Or20200529A9.81
ANDEAndersons Inc/The20200529A41.5720.6114.5414.526.076.09
ANETArista Networks20200529A13.182.961.271.171.691.79
ANFAbercrombie & Fitch Co.20200529A9.973.34-1.48-0.534.823.87
ANGIANGI Homeservices Inc. Class A20200529A15.075.792.041.273.754.52
ANGLVanEck Vectors Fallen Angel Hig20200529ETF9.022.842.042.130.800.71
ANGOAngioDynamics, Inc.20200529A39.689.613.464.616.155.00
ANHAnworth Mortgage Asset Corporat20200529A67.2121.6710.5410.8011.1310.86
ANIPANI Pharmaceuticals, Inc.20200529A56.7615.2314.0015.191.230.04
ANIXAnixa Biosciences, Inc.20200529A98.85108.2386.10103.7422.134.49
ANSSAnsys Inc20200529A13.822.780.231.032.561.75
ANTMANTHEM, INC.20200529A10.382.360.460.621.901.75
ANVSAnnovis Bio, Inc.20200529A127.50110.812.58-3.81108.23114.62
ANYSphere 3D Corp. Common Shares20200529A152.9044.7332.8039.0611.935.67
AOAiShares Core Aggressive Allocat20200529ETF17.645.004.534.810.470.19
AOBCAmerican Outdoor Brands Corpora20200529A15.995.171.802.163.373.01
AOKiShares Core Moderate Allocatio20200529ETF14.673.763.903.99-0.14-0.23
AOMiShares Core Moderate Allocatio20200529ETF14.813.232.773.090.460.13
AONAon plc Class A20200529A6.642.721.631.611.081.10
AORiShares Core Growth Allocation20200529ETF12.313.272.422.170.851.10
AOSA.O. Smith Corporation20200529A5.791.511.130.950.380.56
AOSLAlpha and Omega Semiconductor L20200529A86.5219.268.5310.0810.739.18
APAmpco-Pittsburgh Corp.20200529A95.1534.5431.5132.163.032.38
APAApache Corporation20200529A9.163.300.360.702.952.60
APAMARTISAN PARTNERS ASSET MANAGEME20200529A15.404.14-1.25-0.965.395.11
APDAir Products & Chemicals, Inc.20200529A7.921.801.031.050.760.75
APDNApplied DNA Sciences, Inc.20200529A64.3820.061.783.0618.2816.99
APEIAmerican Public Education, Inc.20200529A73.6413.426.328.377.105.06
APENApollo Endosurgery, Inc.20200529A372.37141.65103.14121.7638.5119.89
APEXApex Global Brands Inc. Common20200529A182.2848.9534.1438.3214.8210.63
APHAmphenol Corporation20200529A7.681.890.160.211.721.68
APHAAphria Inc. Common Shares20200529A24.4919.417.283.6012.1515.82
APLEApple Hospitality REIT, Inc.20200529A10.683.620.060.383.573.24
APLSApellis Pharmaceuticals, Inc. C20200529A24.826.902.943.263.963.64
APLTApplied Therapeutics, Inc. Comm20200529A132.5930.0016.2720.8913.739.11
APMAptorum Group Limited Class A O20200529A268.0744.2743.3143.720.960.55
APOApollo Global Management, Inc.20200529A7.321.771.311.360.460.42
APOGApogee Enterprises Inc20200529A37.046.800.600.476.206.32
APPFAppFolio, Inc. Class A20200529A45.257.222.923.854.313.37
APPNAppian Corporation Class A Comm20200529A15.293.732.101.701.632.03
APPSDigital Turbine, Inc.20200529A18.058.331.612.066.726.27
APREAprea Therapeutics, Inc. Common20200529A214.2140.7731.9233.338.857.44
APRNBlue Apron Holdings, Inc. Class20200529A46.3210.772.874.667.896.11
APTAlpha Pro Tech, Ltd.20200529A35.4116.3110.267.676.048.64
APTOAptose Biosciences, Inc.20200529A41.659.604.974.774.644.83
APTSPreferred Apartment Communities20200529A29.9510.2110.009.850.220.36
APTVAptiv PLC20200529A12.656.01-0.490.076.505.95
APTXAptinyx Inc. Common Stock20200529A137.7332.4916.9118.8915.5813.61
APVOAptevo Therapeutics Inc20200529A204.1250.2522.1524.8828.1025.38
APWCAsia Pacific Wire & Cable Corp20200529A50.6321.8721.8721.870.000.00
APXTApex Technology Acquisition Cor20200529A91.7939.6339.6339.630.000.00
APYApergy Corporation Common Stock20200529A15.5712.9310.9710.961.971.98
APYXApyx Medical Corporation Common20200529A104.82130.0315.6317.06114.40112.97
AQBAquaBounty Technologies, Inc.20200529A100.9432.3822.8427.479.544.91
AQMSAqua Metals, Inc. Common Stock20200529A222.4867.7049.1650.6618.5417.03
AQNAlgonquin Power & Utilities Cor20200529A7.953.060.821.002.242.06
AQSTAquestive Therapeutics, Inc. Co20200529A56.4319.1011.5312.157.576.94
AQUAEvoqua Water Technologies Corp.20200529A25.235.331.331.124.004.21
ARANTERO RESOURCES CORPORATION20200529A32.3911.853.364.258.497.60
ARAAmerican Renal Associates Holdi20200529A74.5315.966.627.579.348.39
ARAVAravive, Inc. Common Stock20200529A92.6624.4112.6114.4211.809.99
ARAYAccuray Incorporated20200529A53.6428.129.318.9618.8219.16
ARCARC Document Solutions, Inc.20200529A217.6943.6842.5441.401.142.28
ARCBArcBest Corporation20200529A39.659.978.248.141.731.83
ARCCAres Capital Corporation20200529A7.233.340.441.052.902.30
ARCEArco Platform Limited Class A C20200529A111.3319.0411.8412.997.206.05
ARCHArch Coal, Inc.20200529A48.2710.554.225.346.335.21
ARCMArrow Reserve Capital Managemen20200529ETF16.7528.9325.0525.053.883.88
ARCOARCOS DORADOS HOLDINGS INC.20200529A31.5935.8330.2231.375.614.46
ARCTArcturus Therapeutics Holdings20200529A62.6918.280.163.4618.1114.81
ARDArdagh Group S.A. Class A Commo20200529A76.6318.385.506.3512.8712.03
ARDSAridis Pharmaceuticals Inc. Com20200529A199.9168.0638.2158.2029.859.86
ARDXArdelyx, Inc.20200529A29.966.790.742.196.054.61
AREAlexandria Real Estate Equities20200529A9.592.451.201.331.251.12
ARECAMERICAN RESOURCES CORP20200529A290.1393.7665.8472.4427.9221.32
ARESAres Management Corporation Cla20200529A14.822.230.390.261.841.97
ARGOArgo Group International Holdin20200529A37.857.970.812.577.165.40
ARGTGlobal X MSCI Argentina ETF20200529ETF56.5411.877.838.784.043.09
ARIAPOLLO COMMERCIAL REAL ESTATE F20200529A15.845.23-0.27-0.075.505.30
ARKFARK Fintech Innovation ETF20200529ETF14.889.102.614.866.484.24
ARKGARK Genomic Revolution ETF20200529ETF24.227.386.596.730.780.64
ARKKARK Innovation ETF20200529ETF13.385.932.242.293.693.64
ARKQARK Autonomous Technology & Rob20200529ETF27.056.155.075.591.070.55
ARKRArk Restaurants Corp20200529A614.0598.9199.1799.17-0.26-0.26
ARKWARK Next Generation Internet ET20200529ETF10.932.311.411.310.900.99
ARLAmerican Realty Investors, Inc.20200529A341.41125.92147.22127.80-21.30-1.89
ARLOArlo Technologies, Inc.20200529A63.6821.779.9610.3011.8211.48
ARLPAlliance Resource Partners LP20200529A67.1221.1015.7114.745.396.36
ARMKARAMARK20200529A13.073.280.470.772.812.51
ARMPArmata Pharmaceuticals, Inc. Co20200529A247.5296.5186.9590.129.576.39
ARMRArmor US Equity Index ETF20200529ETF83.6522.9716.0916.496.886.48
ARNAArena Pharmaceuticals Inc20200529A15.613.151.051.412.101.74
ARNCArconic Corporation20200529A29.919.594.154.585.445.01
AROCArchrock Inc20200529A17.528.483.413.085.075.41
AROWArrow Financial Corp20200529A131.4825.8416.6617.529.188.32
ARPOAerpio Pharmaceuticals, Inc. Co20200529A105.0142.3727.4029.1214.9713.25
ARQTArcutis Biotherapeutics, Inc. C20200529A249.7454.4734.9639.7619.5114.71
ARRARMOUR Residential REIT, Inc.20200529A14.095.29-0.17-0.165.475.45
ARTLArtelo Biosciences, Inc. Common20200529A311.16103.9772.7070.3631.2833.61
ARTNAArtesian Resources Corp20200529A68.8918.6012.7112.635.905.97
ARTWArts-Way Manufacturing Co Inc20200529A327.71103.8293.8793.879.959.95
ARVNArvinas, Inc20200529A48.0415.3611.3112.794.052.58
ARWArrow Electronics, Inc.20200529A11.781.980.600.641.381.34
ARWRArrowhead Research Corporation20200529A18.715.912.521.973.393.94
ARYAARYA Sciences Acquisiton Corp.20200529A97.1919.709.0110.8410.698.86
ASBAssociated Banc-Corp20200529A8.193.971.031.592.952.39
ASCARDMORE SHIPPING CORPORATION20200529A45.9512.881.582.2111.3010.67
ASEAGlobal X FTSE Southeast Asia ET20200529ETF176.7555.5639.9642.4315.6113.14
ASETFlexShares Real Assets Allocati20200529ETF29.879.409.349.340.060.06
ASFIAsta Funding Inc20200529A93.2428.3026.8326.831.471.47
ASGNASGN Incorporated20200529A33.105.552.592.932.962.63
ASHAshland Global Holdings Inc.20200529A16.452.460.850.581.621.88
ASHRXtrackers Harvest CSI 300 China20200529ETF3.732.491.001.621.480.87
ASHSXtrackers Harvest CSI 500 China20200529ETF30.667.7110.8710.86-3.15-3.14
ASHXXtrackers MSCI China A Inclusio20200529ETF276.9560.9932.8832.8828.1128.11
ASIXAdvanSix Inc.20200529A45.549.401.292.618.116.79
ASMAvino Silver & Gold Mines Ltd.20200529A77.8233.4728.3128.455.165.02
ASMBAssembly Biosciences, Inc20200529A75.3214.696.298.378.406.32
ASNAAscena Retail Group, Inc.20200529A74.7731.525.538.4525.9923.07
ASPNAspen Aerogels, Inc.20200529A87.3722.4713.1913.879.288.60
ASPSAltisource Portfolio Solutions20200529A66.3617.98-3.582.5321.5615.45
ASPUASPEN GROUP, INC.20200529A77.7422.478.718.7513.7513.72
ASRTAssertio Therapeutics, Inc. Com20200529A84.2237.1925.3526.3011.8410.89
ASRVAmeriServ Financial Inc20200529A499.6754.2454.5353.65-0.290.60
ASTCAstrotech Corporation (DE) Comm20200529A140.4959.6256.1455.833.483.79
ASTEAstec Industries Inc20200529A50.2411.224.845.576.385.65
ASURAsure Software, Inc20200529A83.8324.3416.8017.297.557.06
ASYSAmtech Systems Inc20200529A137.5823.3519.0019.214.354.14
ATAtlantic Power Corporation20200529A48.3419.989.849.9110.1310.06
ATCOAtlas Corp.20200529A43.2913.419.219.184.214.23
ATCXAtlas Technical Consultants, In20200529A312.2871.0562.1862.278.878.78
ATECAlphatec Holdings, Inc.20200529A67.0639.5821.9421.2917.6418.28
ATENA10 NETWORKS INC20200529A27.927.444.895.032.552.41
ATESTCTest Symbol Class C20200529A26.626.766.746.740.020.02
ATESTGTEST SYMBOL20200529A30.167.657.557.580.100.07
ATEXAnterix Inc. Common Stock20200529A43.209.416.285.933.133.47
ATGEAdtalem Global Education Inc. C20200529A27.895.822.282.463.543.36
ATHAthene Holding Ltd. Class A Com20200529A14.533.020.981.322.041.71
ATHXAthersys, Inc. Common Stock20200529A36.9414.39-0.251.2214.6513.17
ATIAllegheny Technologies20200529A15.077.843.934.223.903.66
ATIFATIF Holdings Limited Ordinary20200529A224.8068.5859.9559.958.638.63
ATKRAtkore International Group Inc.20200529A26.957.332.261.995.075.33
ATLCAtlanticus Holdings Corporation20200529A407.9557.2556.5356.740.720.51
ATLOAMES National Corp20200529A242.5253.0852.4751.900.611.18
ATMPiPath Select MLP ETN20200529ETF28.5116.3216.6016.39-0.27-0.07
ATNIATN International, Inc20200529A124.7445.1632.5932.0212.5713.14
ATNMActinium Pharmaceuticals, Inc20200529A29.0412.819.369.243.453.56
ATNXAthenex, Inc. Common Stock20200529A28.397.70-0.53-0.278.237.97
ATOAtmos Energy Corporation20200529A8.492.420.691.001.731.42
ATOMAtomera Incorporated Common Sto20200529A104.0730.5917.3124.1013.286.49
ATOSAtossa Therapeutics, Inc. Commo20200529A105.0927.9016.7414.3611.1513.54
ATRAptarGroup, Inc.20200529A15.043.410.800.982.612.43
ATRAAtara Biotherapeutics, Inc20200529A20.715.462.312.763.142.70
ATRCAtriCure, Inc.20200529A27.423.610.820.542.793.07
ATROAstronics Corp20200529A37.109.432.893.346.556.10
ATRSAntares Pharma, Inc.20200529A36.0012.184.504.907.687.28
ATSGAir Transport Services Group, I20200529A21.228.306.104.672.203.63
ATTOAtento S.A.20200529A120.3323.868.997.1014.8816.76
ATUSAltice USA, Inc. Class A Common20200529A4.412.630.620.762.021.87
ATVIActivision Blizzard Inc.20200529A2.361.500.370.471.141.03
ATXIAvenue Therapeutics, Inc. Commo20200529A129.8638.7025.3526.6313.3512.07
AUBAtlantic Union Bankshares Corpo20200529A34.957.050.931.896.125.16
AUBNAuburn National Bancorporation20200529A207.3927.2227.4528.85-0.23-1.63
AUDCAudioCodes Ltd20200529A32.2710.003.635.716.374.29
AUGAuryn Resources Inc. Common Sha20200529A92.8046.4724.4816.1921.9930.28
AUMNGolden Minerals Company20200529A42.8049.8034.0834.2915.7115.50
AUPHAurinia Pharmaceuticals Inc20200529A13.523.971.962.412.011.56
AUSFGlobal X Adaptive U.S. Factor E20200529ETF42.4813.0013.4913.40-0.49-0.41
AUTOAutoWeb, Inc. Common Stock20200529A412.19111.41110.25109.861.171.56
AUYYamana Gold, Inc.20200529A18.687.040.261.386.785.67
AVAAvista Corporation20200529A14.264.702.823.401.881.30
AVAVAeroVironment, Inc.20200529A32.248.432.825.665.602.76
AVBAvalonBay Communities, Inc.20200529A9.272.390.710.771.691.63
AVCOAvalon GloboCare Corp. Common S20200529A128.3260.5746.1947.1814.3713.39
AVCTAmerican Virtual Cloud Technolo20200529A136.7140.2234.4931.085.739.14
AVDAmerican Vanguard Corporation20200529A62.8310.424.674.005.756.42
AVDEAvantis International Equity ET20200529ETF26.228.543.546.015.002.53
AVDVAvantis International Small Cap20200529ETF33.926.635.175.671.460.95
AVEMAvantis Emerging Markets Equity20200529ETF39.029.028.498.400.540.62
AVEOAVEO Pharmaceuticals, Inc.20200529A52.8720.113.9911.8916.158.25
AVGOBroadcom Inc. Common Stock20200529A7.792.470.420.912.051.56
AVGRAvinger, Inc. Common Stock20200529A79.1244.2936.7840.287.774.02
AVIDAvid Technology Inc20200529A22.274.200.721.793.482.41
AVLRAvalara, Inc.20200529A28.256.932.954.394.873.44
AVNSAvanos Medical, Inc.20200529A26.866.832.472.484.364.35
AVNWAviat Networks, Inc.20200529A222.5977.9058.2064.8619.7013.04
AVROAVROBIO, Inc. Common Stock20200529A102.1923.3712.3914.8610.988.52
AVTAvnet, Inc.20200529A14.706.761.311.285.455.48
AVTRAvantor, Inc.20200529A6.832.480.660.811.821.67
AVUSAvantis U.S. Equity ETF20200529ETF15.0117.6616.6416.871.020.80
AVUVAvantis U.S. Small Cap Value ET20200529ETF23.656.805.365.951.440.84
AVXLAnavex Life Sciences20200529A48.0517.938.489.559.458.40
AVYAvery Dennison Corp.20200529A14.033.030.480.892.552.14
AVYAAvaya Holdings Corp. Common Sto20200529A13.642.960.100.042.862.92
AWAYETFMG Travel Tech ETF20200529ETF71.3912.8913.0212.89-0.120.00
AWIArmstrong World Industries, Inc20200529A19.613.141.051.092.092.06
AWKAmerican Water Works Company, I20200529A9.522.17-0.13-0.032.302.19
AWRAmerican States Water Company20200529A17.343.870.661.203.222.67
AWREAware Inc20200529A300.0171.0254.5054.7316.5216.29
AWTMAware Ultra-Short Duration Enha20200529ETF25.567.407.407.400.000.00
AWXAvalon Holdings Corp.20200529A483.5144.8741.1140.263.764.60
AXAxos Financial, Inc. Common Sto20200529A39.177.783.253.284.544.50
AXASAbraxas Petroleum Corporation20200529A32.6615.7710.8513.074.942.75
AXDXAccelerate Diagnostics, Inc.20200529A41.6211.193.233.177.968.02
AXEAnixter International Inc20200529A15.222.600.180.502.412.09
AXGNAxogen, Inc. Common Stock20200529A38.4425.4128.7434.09-3.33-8.69
AXGTAxovant Gene Therapies Ltd. Com20200529A89.4825.108.8510.1916.2514.90
AXLAmerican Axle & Manufacturing H20200529A15.217.14-0.021.627.175.52
AXLAAxcella Health Inc. Common Stoc20200529A43.0715.407.589.507.825.89
AXNXAxonics Modulation Technologies20200529A48.2814.977.428.467.556.51
AXPAmerican Express Company20200529A3.661.511.971.17-0.470.34
AXRAMREP Corporation20200529A174.3031.8919.3417.0612.5514.83
AXSAxis Capital Holders Limited20200529A17.452.600.540.702.061.91
AXSMAxsome Therapeutics, Inc20200529A31.947.123.574.063.553.06
AXTAAxalta Coating Systems Ltd.20200529A6.622.851.181.271.681.60
AXTIAXT Inc20200529A48.4018.617.118.4311.5010.20
AXUAlexco Resource Corp.20200529A44.8616.2310.8010.985.435.25
AYAtlantica Yield plc20200529A18.053.452.851.900.611.55
AYIAcuity Brands, Inc.20200529A17.343.710.530.433.173.28
AYTUAytu BioScience, Inc. Common St20200529A69.8323.8416.6617.207.176.63
AYXAlteryx, Inc.20200529A19.486.422.993.203.433.23
AZOAutoZone, Inc.20200529A20.274.351.651.632.582.46
AZPNAspen Technology Inc20200529A17.503.540.820.782.632.44
AZREAzure Power Global Limited20200529A178.4055.0137.1441.5517.8613.45
AZRXAzurRx BioPharma, Inc. Common S20200529A145.4171.7656.6456.5915.1215.18
AZZAZZ Inc.20200529A34.346.392.301.964.104.43
BBarnes Group Inc.20200529A31.407.622.523.045.104.58
BABoeing Company20200529A3.741.360.410.650.950.71
BABInvesco Taxable Municipal Bond20200529ETF14.385.273.914.011.361.26
BACBank of America Corporation20200529A4.092.26-0.030.142.282.12
BAHBooz Allen Hamilton Holding Cor20200529A8.061.970.190.441.781.53
BALiPath Series B Bloomberg Cotton20200529ETN82.2020.362.8412.9517.517.41
BAMBrookfield Asset Management Inc20200529A5.722.110.630.651.481.46
BANCBanc of California, Inc.20200529A37.467.712.352.745.364.97
BANDBandwidth Inc. Class A Common S20200529A46.809.363.234.166.135.20
BANFBancfirst Corp20200529A55.128.591.932.466.666.13
BANRBanner Corp.20200529A28.975.20-0.590.985.794.22
BANXStoneCastle Financial Corporati20200529A222.3059.9354.9754.974.964.96
BAPCredicorp LTD20200529A18.823.330.400.702.932.64
BAPRInnovator S&P 500 Buffer ETF -20200529ETF57.445.63-12.020.5717.645.06
BASIBioanalytical Systems Inc20200529A743.99200.43184.58184.5615.8515.87
BATLBattalion Oil Corporation20200529A691.3597.8162.26110.5535.54-12.74
BATRALiberty Media Corporation Serie20200529A44.1114.593.865.3910.729.20
BATRKLiberty Media Corporation Serie20200529A36.346.904.074.722.832.18
BATTAmplify Advanced Battery Metals20200529ETF42.6520.6725.4625.41-4.79-4.74
BAUGInnovator S&P 500 Buffer ETF -20200529ETF91.2110.75-4.250.8915.009.86
BAXBaxter International Inc.20200529A4.201.440.100.181.341.26
BBBlackBerry Limited20200529A21.917.682.262.595.425.10
BBAXJPMorgan BetaBuilders Developed20200529ETF27.096.304.815.471.490.83
BBBYBed Bath & Beyond Inc20200529A14.085.770.981.384.794.39
BBCVirtus LifeSci Biotech Clinical20200529ETF62.7920.379.0911.5211.288.85
BBCAJPMorgan BetaBuilders Canada ET20200529ETF12.252.742.192.660.550.09
BBCPConcrete Pumping Holdings, Inc.20200529A198.5542.9722.5829.6620.4013.31
BBDCBarings BDC, Inc.20200529A34.878.873.022.955.855.92
BBEUJPMorgan BetaBuilders Europe ET20200529ETF7.052.861.641.851.211.00
BBGIBeasley Broadcasting Group Inc20200529A236.9863.8817.2424.8646.6439.03
BBHVanEck Vectors Biotech ETF20200529ETF9.182.46-0.080.232.542.23
BBIBrickell Biotech, Inc. Common S20200529A195.8957.8249.1952.268.645.57
BBINJPMorgan BetaBuilders Internati20200529ETF17.8710.9710.9810.97-0.010.00
BBIOBridgeBio Pharma, Inc. Common S20200529A31.108.583.344.055.244.54
BBJPJPMorgan BetaBuilders Japan ETF20200529ETF9.702.311.811.890.490.41
BBPVirtus LifeSci Biotech Products20200529ETF50.9914.8012.667.372.147.43
BBQBBQ Holdings, Inc. Common Stock20200529A448.73164.66144.17136.5920.4928.07
BBREJPMorgan BetaBuilders MSCI U.S.20200529ETF9.012.431.661.500.780.93
BBSAJPMorgan BetaBuilders 1-5 Year20200529ETF49.4056.6137.2955.6019.321.01
BBSIBarrett Business Services20200529A88.2217.9112.2012.575.715.34
BBUBrookfield Business Partners L.20200529A64.0518.8313.1513.345.675.49
BBUSJPMorgan BetaBuilders U.S. Equi20200529ETF4.641.840.850.790.991.05
BBWBuild-A-Bear Workshop, Inc.20200529A106.2373.7346.5847.2127.1626.52
BBXBBX Capital Corporation Class A20200529A95.9628.2212.7412.4015.4815.82
BBYBest Buy Company, Inc.20200529A6.991.951.691.220.250.73
BCBrunswick Corporation20200529A16.423.030.911.002.112.03
BCBPBCB Bancorp Inc (NJ)20200529A52.6819.5313.9517.585.581.95
BCCBoise Cascade Company20200529A31.047.243.453.353.793.90
BCDAberdeen Standard Bloomberg All20200529ETF50.8315.12-3.593.1518.7111.98
BCDABioCardia, Inc. Common Stock20200529A87.47149.30131.34131.3417.9517.95
BCEBCE, Inc.20200529A3.080.960.090.170.880.79
BCEIBONANZA CREEK ENERGY, INC.20200529A35.859.934.174.475.765.46
BCELAtreca, Inc. Class A Common Sto20200529A145.0435.1824.0725.2911.119.89
BCIAberdeen Standard Bloomberg All20200529ETF43.6610.038.538.891.501.14
BCLIBrainstorm Cell Therapeutics In20200529A45.2914.705.547.129.157.58
BCMiPath Pure Beta Broad Commodity20200529ETN125.5946.2946.2946.290.000.00
BCMLBayCom Corp Common Stock20200529A228.9041.5134.0334.797.486.72
BCOThe Brink's Company20200529A21.566.132.773.093.373.04
BCOMB Communications Ltd20200529A710.08115.8995.7095.7020.1920.19
BCORBlucora, Inc.20200529A32.2712.593.514.239.098.37
BCOVBrightcove, Inc.20200529A44.6215.6211.1511.384.474.25
BCOW1895 Bancorp of Wisconsin, Inc.20200529A850.7483.409.5979.6273.813.77
BCPCBalchem Corporation20200529A44.368.273.112.935.175.33
BCRXBioCryst Pharmaceuticals Inc20200529A22.899.142.783.786.365.35
BCSFBain Capital Specialty Finance,20200529A49.2519.284.6014.5414.684.75
BCTFBancorp 34, Inc. Common Stock20200529A480.43168.79117.74117.7451.0451.04
BDCBelden Inc.20200529A25.154.561.281.843.272.71
BDCSUBS AG Exchange Traded Access S20200529ETN63.8411.2811.6511.41-0.37-0.13
BDCYETRACS 2xMonthly Leveraged Well20200529ETN264.3431.31163.5829.68-132.271.64
BDCZETRACS Wells Fargo Business Dev20200529ETN51.019.743.283.446.466.30
BDECInnovator S&P 500 Buffer ETF -20200529ETF56.0515.7514.8011.020.954.73
BDGEBridge Bancorp Inc20200529A79.7615.315.827.359.497.95
BDLFlanigan's Enterprises Inc20200529A1291.89429.76429.72429.720.050.05
BDNBrandywine Realty Trust20200529A10.984.761.191.763.573.01
BDRBlonder Tongue Laboratories Inc20200529A667.16258.29252.66253.215.625.08
BDSIBioDelivery Sciences Internatio20200529A22.9910.232.693.537.546.70
BDTXBlack Diamond Therapeutics, Inc20200529A180.7233.4929.2130.324.283.16
BDXBecton, Dickinson and Co.20200529A6.223.340.971.092.372.25
BEBloom Energy Corporation20200529A23.746.101.651.884.464.21
BEAMBeam Therapeutics Inc. Common S20200529A136.4332.3123.1023.609.218.71
BEATBioTelemetry, Inc.20200529A24.009.521.825.187.704.33
BECNBeacon Roofing Supply, Inc.20200529A23.236.434.294.592.141.83
BELFABel Fuse Inc20200529A1189.3557.4056.0256.021.381.38
BELFBBel Fuse Inc20200529A107.2931.0914.9017.3516.1913.74
BENFranklin Resources, Inc.20200529A6.533.141.191.451.951.69
BEPBrookfield Renewable Partners L20200529A9.843.000.880.982.122.01
BERYBerry Global Group, Inc.20200529A11.793.471.351.512.121.97
BFABrown-Forman Corporation Class20200529A55.3018.6414.3815.504.263.13
BFBBrown-Forman Corporation Class20200529A10.162.670.920.961.761.71
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200529A20.804.441.531.252.913.20
BFCBank First Corporation Common S20200529A388.5566.9860.7161.626.275.36
BFEBInnovator S&P 500 Buffer ETF -20200529ETF88.9716.5016.8716.97-0.38-0.47
BFINBankFinancial Corporation20200529A247.6661.6252.5656.229.065.40
BFITGlobal X Health & Wellness Them20200529ETF38.5118.9420.8118.94-1.870.00
BFORBarron's 400 ETF20200529ETF19.933.47-0.52-1.073.994.54
BFSSaul Centers, Inc.20200529A98.8326.3011.5312.2714.7714.03
BFSTBusiness First Bancshares, Inc.20200529A225.0143.2124.8525.8418.3517.36
BFYTBenefytt Technologies, Inc. Cla20200529A51.3511.467.096.274.375.19
BGBunge Limited20200529A7.232.30-0.490.322.791.98
BGCPBGC Partners, Inc.20200529A38.5913.500.15-0.7213.3414.21
BGFVBig 5 Sporting Goods Corp20200529A77.5627.8611.2410.6916.6117.16
BGGBriggs & Stratton Corp.20200529A59.1921.3110.4211.8210.899.47
BGIBirks Group Inc20200529A407.01145.46133.95130.9611.5114.50
BGRNiShares Global Green Bond ETF20200529ETF7.062.602.222.130.380.47
BGSB&G Foods, Inc.20200529A14.113.031.551.811.471.22
BGSFBG Staffing Inc.20200529A149.3736.9625.4826.3911.4810.57
BHBiglari Holdings Inc. Class B C20200529A222.6134.3620.9620.7113.4013.64
BHABiglari Holdings Inc. Class A C20200529A0.0040.24
BHATBlue Hat Interactive Entertainm20200529A142.6567.2036.5435.5930.6531.61
BHBBar Harbor Bankshares20200529A187.6952.0841.0444.7811.047.30
BHCBausch Health Companies Inc.20200529A6.712.370.300.722.071.65
BHEBenchmark Electronics20200529A27.2211.41-5.89-0.4017.3011.81
BHFBrighthouse Financial, Inc.20200529A22.125.241.121.434.113.80
BHLBBerkshire Hills Bancorp, Inc.20200529A34.079.25-10.470.8319.728.42
BHRBraemar Hotels & Resorts Inc. C20200529A63.0121.4611.3511.2710.1110.19
BHTGBioHiTech Global, Inc. Common S20200529A258.5463.5554.5452.139.0111.41
BHVNBiohaven Pharmaceutical Holding20200529A39.517.403.053.824.353.58
BIBProShares Ultra NASDAQ Biotechn20200529ETF8.112.550.140.332.422.22
BIBLInspire 100 ETF20200529ETF57.8226.4523.3923.273.073.18
BICKFirst Trust BICK Index Fund20200529ETF159.4139.7939.4339.430.360.36
BIGBig Lots, Inc.20200529A17.867.894.585.483.312.41
BIIBBiogen Inc. Common Stock20200529A9.522.090.450.481.641.61
BILSPDR Bloomberg Barclays 1-3 Mon20200529ETF1.090.360.360.360.000.00
BILLBill.com Holdings, Inc.20200529A33.878.042.623.855.424.19
BIMIBOQI International Medical Inc.20200529A64.1022.3211.8012.1110.5310.21
BIOBio-Rad Laboratories, Inc.Class20200529A32.284.892.022.262.842.59
BIOBBio-Rad Laboratories, Inc. Clas20200529A64.3721.5812.6921.588.890.00
BIOCBiocept, Inc.20200529A35.1516.646.9012.349.754.31
BIOXBioceres Crop Solutions Corp. O20200529A207.9152.6234.1538.3018.4814.33
BIPBrookfield Infrastructure Partn20200529A11.843.59-0.880.214.463.37
BIPCBrookfield Infrastructure Corpo20200529A37.388.506.496.822.011.68
BISProShares UltraShort NASDAQ Bio20200529ETF12.024.37-2.02-1.556.395.92
BIVVanguard Intermediate-Term Bond20200529ETF2.160.570.540.590.03-0.01
BIZDVanEck Vectors BDC Income ETF20200529ETF43.2624.0915.2214.518.879.58
BJBJs Wholesale Club Holdings, In20200529A13.022.741.541.841.200.91
BJANInnovator S&P 500 Buffer ETF -20200529ETF61.6510.315.345.324.984.99
BJKVanEck Vectors Gaming ETF20200529ETF48.9721.2417.6118.563.622.67
BJRIBJ's Restaurants, Inc.20200529A41.469.881.802.088.087.79
BJULInnovator S&P 500 Buffer ETF -20200529ETF53.2512.65-0.245.4112.887.23
BJUNInnovator S&P 500 Buffer ETF -20200529ETF54.4413.8513.5012.130.351.72
BKBank of New York Mellon Corpora20200529A3.382.351.081.101.261.25
BKCCBlackRock Capital Investment Co20200529A60.4014.675.455.439.239.25
BKDBrookdale Senior Living, Inc.20200529A29.5710.313.694.526.625.79
BKEThe Buckle, Inc.20200529A18.754.77-0.180.524.954.25
BKEPBlueknight Energy Partners L.P.20200529A92.6133.1222.7322.7310.3910.39
BKFiShares MSCI BRIC Index Fund20200529ETF16.282.764.643.69-1.88-0.93
BKHBlack Hills Corporation20200529A18.555.102.833.202.281.91
BKIBlack Knight, Inc. Common Stoc20200529A11.562.470.980.981.501.50
BKLCBNY Mellon US Large Cap Core Eq20200529ETF68.1321.5821.5821.580.000.00
BKLNInvesco Senior Loan ETF20200529ETF4.742.200.930.971.291.24
BKMCBNY Mellon US Mid Cap Core Equi20200529ETF80.6018.9318.9318.930.000.00
BKNGBooking Holdings Inc. Common St20200529A16.253.771.441.782.101.71
BKRBaker Hughes Company20200529A6.502.920.530.182.392.74
BKSCBank of South Carolina20200529A678.91226.73296.42225.45-69.691.28
BKSEBNY Mellon US Small Cap Core Eq20200529ETF3.53
BKTIBK Technologies Corporation20200529A569.9079.4629.0429.1150.4250.35
BKUBankunited, Inc.20200529A12.325.02-0.801.465.823.57
BKYIBIO-key International, Inc. Com20200529A104.9871.5447.2749.1524.2722.39
BLBlackLine, Inc. Common Stock20200529A20.225.021.641.543.383.48
BLBDBlue Bird Corporation Common St20200529A57.2714.249.187.785.066.46
BLCMBellicum Pharmaceuticals, Inc.20200529A181.3757.9128.2728.4629.6429.45
BLCNReality Shares Nasdaq NextGen E20200529ETF107.8917.8117.1317.170.680.64
BLDTopBuild Corp. Common Stock20200529A29.906.071.261.454.814.62
BLDPBallard Power Systems Inc.20200529A11.885.001.910.743.084.26
BLDRBuilders FirstSource, Inc.20200529A17.086.555.164.491.392.06
BLESInspire Global Hope ETF20200529ETF33.2121.3821.0320.910.350.47
BLFSBioLife Solutions Inc.20200529A60.1817.874.875.8113.0012.07
BLHYVirtus Newfleet Dynamic Credit20200529ETF269.2148.6348.6348.630.000.00
BLINBridgeline Digital Inc.20200529A144.6255.5639.0537.0316.5218.53
BLKBlackrock, Inc.20200529A13.082.701.281.401.421.30
BLKBBlackbaud, Inc.20200529A29.6810.844.744.356.106.49
BLLBall Corporation20200529A7.032.070.400.341.671.73
BLMNBloomin' Brands, Inc. Common St20200529A11.736.56-2.640.109.216.47
BLNKBlink Charging Co. Common Stock20200529A83.4133.8328.1327.765.706.08
BLOKAmplify Transformational Data S20200529ETF21.5614.335.275.129.069.21
BLPHBellerophon Therapeutics, Inc.20200529A82.2724.2119.8619.734.344.47
BLUBELLUS Health Inc.20200529A47.599.872.803.377.076.50
BLUEbluebird bio, Inc. Common Stock20200529A21.474.932.522.732.412.19
BLVVanguard Long-Term Bond ETF20200529ETF10.132.912.072.100.840.80
BLXBanco Latinoamericano de Comerc20200529A67.2517.810.747.1317.0810.68
BMARInnovator S&P 500 Buffer ETF -20200529ETF45.308.041.855.066.192.98
BMCHBMC Stock Holdings, Inc20200529A23.716.354.504.431.861.93
BMIBadger Meter, Inc.20200529A29.085.782.642.773.143.02
BMLPDorsey Wright MLP Index ETNs du20200529ETF317.96301.28303.94304.88-2.66-3.60
BMOBank of Montreal20200529A4.962.040.550.771.501.27
BMRABIOMERICA INC20200529A52.1613.828.317.855.525.97
BMRCBank of Marin Bancorp20200529A121.6329.1721.9921.517.187.66
BMRNBioMarin Pharmaceuticals Inc20200529A13.523.991.421.632.582.36
BMTCBryn Mawr Bank Corp20200529A108.6016.076.616.719.469.35
BMYBristol-Myers Squibb Co.20200529A1.912.231.281.130.961.11
BNDVanguard Total Bond Market20200529ETF1.140.430.230.240.200.19
BNDCFlexShares Core Select Bond Fun20200529ETF50.9987.6284.0887.433.540.18
BNDWVanguard Total World Bond ETF20200529ETF5.312.021.941.950.090.08
BNDXVanguard Total International Bo20200529ETF1.750.610.470.480.140.13
BNEDBarnes & Noble Education, Inc20200529A74.7923.60-0.7115.7324.327.47
BNFTBenefitfocus, Inc.20200529A42.319.521.281.698.247.82
BNGOBionano Genomics, Inc. Common S20200529A51.9537.3832.1932.315.185.07
BNKDMicroSectorsTM U.S. Big Banks I20200529ETN57.1716.2815.3616.580.92-0.30
BNKOMicroSectorsTM U.S. Big Banks I20200529ETN148.1197.6097.6097.600.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200529ETN57.7421.1915.7218.165.473.03
BNKZMicroSectorsTM U.S. Big Banks I20200529ETN131.44
BNOVInnovator S&P 500 Buffer ETF -20200529ETF40.824.67-5.44-2.0710.116.75
BNSBank of Nova Scotia20200529A3.641.25-0.08-0.011.331.26
BNSOBonso Electronic International20200529A691.57149.67-11.01-11.01160.68160.68
BOCHBank of Commerce Holdings (CA)20200529A105.5627.9622.8124.925.153.04
BOCTInnovator S&P 500 Buffer ETF -20200529ETF63.5912.830.149.2312.693.60
BOHBank of Hawaii Corp.20200529A27.705.542.832.972.722.57
BOKFBOK Financial Corp20200529A34.658.35-0.34-0.088.698.44
BOMNBoston Omaha Corporation Class20200529A20.895.724.474.141.261.59
BONDPIMCO Active Bond Exchange-Trad20200529ETF7.061.641.221.340.410.29
BOOMDMC Global Inc. Common Stock20200529A55.5912.144.165.257.976.88
BOOTBoot Barn Holdings, Inc.20200529A28.455.641.491.864.143.78
BORRBorr Drilling Limited Common sh20200529A36.5018.948.9912.109.956.85
BOSCB.O.S. Better On-Line Solutions20200529A196.5054.8440.8140.8114.0314.03
BOSSGlobal X Founder-Run Companies20200529ETF47.1714.7921.7621.26-6.97-6.47
BOTJBank of the James Financial Gro20200529A559.22122.16120.37120.371.791.79
BOTZGlobal X Funds Global X Robotic20200529ETF4.883.392.432.240.961.15
BOUTInnovator IBD Breakout Opportun20200529ETF106.2510.849.8412.081.01-1.23
BOXBOX, INC.20200529A7.513.20-1.09-0.944.294.14
BOXLBoxlight Corporation Class A Co20200529A72.2426.6612.4514.1214.2112.54
BPFHBoston Private Financial Holdin20200529A24.908.585.364.653.233.93
BPMCBlueprint Medicines Corporation20200529A31.916.451.833.164.623.29
BPMPBP Midstream Partners LP Common20200529A56.319.375.075.264.304.11
BPOPPopular Inc20200529A19.794.23-1.15-0.025.384.25
BPRNThe Bank of Princeton20200529A183.5276.8974.5275.842.371.05
BPTBP Prudhoe Bay Royalty Trust20200529A76.7831.0015.7516.6615.2514.34
BPTHBio-Path Holdings Inc20200529A138.5832.2220.2022.5912.029.63
BPYBrookfield Property Partners L.20200529A10.304.49-0.500.374.994.12
BPYUBrookfield Property REIT Inc. C20200529A23.118.422.513.595.914.82
BRBroadridge Financial Solutions20200529A9.642.24-0.020.572.261.67
BRBRBellRing Brands, Inc.20200529A54.297.343.734.083.613.25
BRBSBlue Ridge Bankshares, Inc.20200529A344.89103.76111.58111.58-7.82-7.82
BRCBrady Corporation20200529A26.215.353.223.412.131.94
BREWCraft Brew Alliance, Inc.20200529A15.779.932.372.417.567.52
BRFVanEck Vectors Brazil Small-Cap20200529ETF85.6859.5441.0844.9118.4614.63
BRGBluerock Residential Growth REI20200529A60.5117.831.253.0116.5914.82
BRIDBridgford Foods Corp20200529A649.27145.87118.79120.9827.0824.89
BRKABerkshire Hathaway Inc.20200529A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20200529A2.321.200.580.640.620.55
BRKLBrookline Bancorp Inc20200529A26.6310.795.185.905.614.88
BRKRBruker Corporation20200529A21.623.180.950.122.233.06
BRKSBrooks Automation Inc20200529A17.687.153.203.263.953.90
BRMKBroadmark Realty Capital Inc. C20200529A38.819.143.664.095.485.06
BRNBarnwell Industries, Inc.20200529A255.7992.2986.0684.176.238.13
BROBrown & Brown, Inc.20200529A5.641.550.200.391.351.17
BROGBrooge Energy Limited Ordinary20200529A681.7828.0627.4727.260.590.80
BRPBRP Group, Inc. Class A Common20200529A157.2727.1917.6119.359.587.83
BRPABig Rock Partners Acquisition C20200529A523.00
BRQSBorqs Technologies, Inc. Ordina20200529A187.1486.9973.6473.6813.3413.31
BRTBRT Apartments Corp20200529A101.3029.2219.8422.799.386.43
BRXBRIXMOR PROPERTY GROUP INC.20200529A9.254.34-1.12-0.045.474.38
BRYBerry Corporation (bry) Common20200529A42.5515.534.847.0210.698.50
BRZUDirexion Daily MSCI Brazil Bull20200529ETF12.193.47-0.660.254.123.22
BSAEInvesco BulletShares 2021 USD E20200529ETF62.0831.9031.9031.900.000.00
BSBEInvesco BulletShares 2022 USD E20200529ETF58.687.307.307.300.000.00
BSBKBogota Financial Corp. Common S20200529A253.9140.0530.1030.629.949.43
BSCEInvesco BulletShares 2023 USD E20200529ETF63.148.068.068.060.000.00
BSCKInvesco BulletShares 2020 Corpo20200529ETF7.472.420.911.151.521.28
BSCLInvesco BulletShares 2021 Corpo20200529ETF7.601.811.761.750.050.07
BSCMInvesco BulletShares 2022 Corpo20200529ETF12.924.454.284.360.170.09
BSCNInvesco BulletShares 2023 Corpo20200529ETF10.484.073.803.780.280.29
BSCOInvesco BulletShares 2024 Corpo20200529ETF12.522.902.782.830.120.07
BSCPInvesco BulletShares 2025 Corpo20200529ETF16.035.114.594.570.520.55
BSCQInvesco BulletShares 2026 Corpo20200529ETF19.805.144.934.710.210.43
BSCRInvesco BulletShares 2027 Corpo20200529ETF15.832.671.532.701.14-0.02
BSCSInvesco BulletShares 2028 Corpo20200529ETF22.342.532.552.52-0.020.01
BSCTInvesco BulletShares 2029 Corpo20200529ETF29.953.743.743.740.000.00
BSDEInvesco BulletShares 2024 USD E20200529ETF93.5537.0136.9737.010.040.00
BSEPInnovator S&P 500 Buffer ETF -20200529ETF54.2111.8211.7711.770.040.04
BSETBassett Furniture Industries I20200529A111.6830.9123.5322.267.388.65
BSGMBioSig Technologies, Inc. Commo20200529A75.0322.0712.1817.169.904.92
BSIGBrightSphere Investment Group I20200529A42.2211.135.936.095.215.04
BSJKInvesco BulletShares 2020 High20200529ETF8.201.741.421.620.320.11
BSJLInvesco BulletShares 2021 High20200529ETF10.763.802.933.380.880.42
BSJMInvesco BulletShares 2022 High20200529ETF17.384.053.243.740.810.31
BSJNInvesco BulletShares 2023 High20200529ETF21.237.975.296.032.681.94
BSJOInvesco BulletShares 2024 High20200529ETF23.978.107.327.390.780.71
BSJPInvesco BulletShares 2025 High20200529ETF16.555.234.034.081.191.14
BSJQInvesco BulletShares 2026 High20200529ETF24.489.188.168.151.011.03
BSJRInvesco BulletShares 2027 High20200529ETF47.9421.9821.9821.980.000.00
BSMBlack Stone Minerals, L.P.20200529A45.9314.319.256.715.067.61
BSMLInvesco BulletShares 2021 Munic20200529ETF47.9718.2118.3318.33-0.12-0.12
BSMMInvesco BulletShares 2022 Munic20200529ETF59.529.799.799.790.000.00
BSMNInvesco BulletShares 2023 Munic20200529ETF47.3910.7810.7810.780.000.00
BSMOInvesco BulletShares 2024 Munic20200529ETF51.7537.4537.4537.450.000.00
BSMPInvesco BulletShares 2025 Munic20200529ETF80.3133.9230.5530.553.373.37
BSMQInvesco BulletShares 2026 Munic20200529ETF49.9617.3817.3817.380.000.00
BSMRInvesco BulletShares 2027 Munic20200529ETF51.3219.6119.6319.63-0.02-0.02
BSMSInvesco BulletShares 2028 Munic20200529ETF79.7930.8730.8730.870.000.00
BSMTInvesco BulletShares 2029 Munic20200529ETF61.2217.14-0.050.7017.1916.44
BSQRBSQUARE Corporation20200529A356.5970.9666.3666.364.604.60
BSRRSierra Bancorp20200529A160.2037.7619.3420.2918.4217.47
BSTCBioSpecifics Technologies Corp.20200529A198.2836.132.8412.1833.2923.94
BSVVanguard Short-Term Bond ETF20200529ETF1.220.380.260.260.130.12
BSVNBank7 Corp. Common stock20200529A1076.6677.6476.6276.451.021.19
BSXBoston Scientific Corp.20200529A2.901.332.781.44-1.45-0.10
BTAIBioXcel Therapeutics, Inc. Comm20200529A89.4221.8014.6115.427.196.37
BTALAGFiQ U.S. Market Neutral Anti-20200529ETF24.237.698.777.48-1.080.21
BTEBaytex Energy Corporation20200529A34.3416.2410.3612.255.904.01
BTECPrincipal Healthcare Innovators20200529ETF42.7411.5833.3227.71-21.75-16.14
BTGB2Gold Corp.20200529A18.388.633.794.934.843.70
BTNBallantyne Strong, Inc20200529A243.7074.9044.2749.4930.6325.41
BTUPeabody Energy Corporation20200529A34.1412.95-0.563.2913.509.65
BTYSiPath Series B US Treasury 10-y20200529ETF57.7730.5730.5730.570.000.00
BUGGlobal X Cybersecurity ETF20200529ETF51.8715.9115.6215.720.290.20
BULPacer US Cash Cows Growth ETF20200529ETF46.2817.6817.6817.680.000.00
BURLBURLINGTON STORES, INC.20200529A15.938.036.115.991.932.04
BUSEFirst Busey Corporation Class A20200529A38.488.945.485.393.463.55
BUYUSCF SummerHaven SHPEI Index Fu20200529ETF192.8241.3618.0418.0423.3223.32
BUYZFranklin Disruptive Commerce ET20200529ETF35.7113.0414.2214.25-1.17-1.20
BVBrightView Holdings, Inc. Commo20200529A67.8314.109.689.594.434.51
BVALBrand Value ETF20200529ETF22.456.735.236.721.500.01
BWBabcock & Wilcox Enterprises, I20200529A139.4758.4023.5926.6634.8131.74
BWABorgWarner Inc.20200529A4.062.331.210.811.131.53
BWBBridgewater Bancshares, Inc. Co20200529A259.6770.2061.7163.538.496.67
BWENBroadwind Energy Inc20200529A146.6348.7028.5542.8320.155.87
BWFGBankwell Financial Group Inc20200529A183.8045.8835.5235.2310.3610.66
BWLABowl America Incorporated20200529A780.60281.72172.92273.25108.798.47
BWXSPDR Bloomberg Barclays Interna20200529ETF8.414.010.940.813.073.21
BWXTBWX Technologies, Inc.20200529A11.292.930.831.152.101.78
BWZSPDR Bloomberg Barclays Short T20200529ETF43.3410.0710.0710.070.000.00
BXThe Blackstone Group Inc. Class20200529A4.881.370.650.720.720.65
BXCBlueLinx Holdings Inc.20200529A81.6821.363.636.2717.7315.09
BXGBluegreen Vacations Corporation20200529A107.4227.2117.0817.6610.139.56
BXMTBlackstone Mortgage Trust, Inc.20200529A8.933.581.361.342.222.25
BXPBoston Properties, Inc.20200529A12.452.460.611.171.851.30
BXRXBaudax Bio, Inc. Common Stock20200529A81.2423.9016.5417.427.366.48
BXSBancorpSouth, Inc.20200529A21.405.523.712.881.812.64
BYByline Bancorp, Inc. Common Sto20200529A65.1018.016.895.8511.1212.15
BYDBoyd Gaming Corporation20200529A14.594.75-0.751.675.503.08
BYFCBroadway Financial Corp/Del20200529A799.59144.74165.05165.05-20.31-20.31
BYLDiShares Yield Optimized Bond ET20200529ETF17.107.704.974.972.732.73
BYNDBeyond Meat, Inc. Common Stock20200529A14.463.631.781.691.841.93
BYSIBeyondSpring Inc. Ordinary Shar20200529A261.5046.2932.6434.1413.6512.16
BZHBeazer Homes USA, Inc. New20200529A38.359.623.923.685.705.94
BZQProShares UltraShort MSCI Brazi20200529ETF6.152.15-0.200.582.361.57
CCitigroup Inc.20200529A2.271.530.030.261.501.28
CAAPCorporacion America Airports S.20200529A104.5831.1213.9215.3617.2115.80
CAASChina Automotive Systems, Inc.20200529A230.5579.3968.7068.7010.6910.69
CABACabaletta Bio, Inc. Common Stoc20200529A152.9230.3718.5019.6211.8710.76
CACCamden National Corporation20200529A79.1213.276.597.386.685.89
CACCCredit Acceptance Corp20200529A46.067.872.012.385.955.59
CACGClearBridge All Cap Growth ETF20200529ETF44.799.7010.6311.59-0.93-1.88
CACICACI INTERNATIONAL CLA20200529A36.977.404.164.203.253.21
CADECadence Bancorporation20200529A15.298.092.602.755.495.35
CAECAE INC20200529A13.174.140.000.534.143.61
CAGConagra Brands, Inc.20200529A3.711.54-0.84-0.652.382.19
CAHCardinal Health, Inc.20200529A6.922.190.531.201.660.98
CAICAI International, Inc.20200529A96.1523.465.536.5017.9316.97
CAKECheesecake Factory (The)20200529A11.533.911.001.532.922.39
CALCaleres Inc20200529A42.2611.633.233.558.398.07
CALACalithera Biosciences, Inc20200529A47.0612.044.004.948.057.10
CALBCalifornia BanCorp Common Stock20200529A522.7544.3843.2744.441.12-0.06
CALFPacer US Small Cap Cash Cows 1020200529ETF19.934.754.704.660.050.09
CALMCal-Maine Foods Inc20200529A17.444.342.792.961.541.37
CALXCALIX, INC.20200529A20.355.772.032.523.743.26
CAMPCalAmp Corp.20200529A24.285.590.931.014.654.58
CAMTCamtek Ltd20200529A48.8410.235.025.155.215.08
CAPEiPath Shiller CAPE ETN20200529ETN33.9715.71-7.660.8323.3714.89
CAPLCrossAmerica Partners LP Common20200529A317.3070.9451.7652.4419.1918.50
CAPRCapricor Therapeutics Inc20200529A78.2027.0615.9116.5511.1810.50
CARAvis Budget Group, Inc.20200529A14.233.97-0.74-1.154.715.13
CARACara Therapeutics, Inc.20200529A25.005.381.121.494.263.89
CARECARTER BANK & TRUST MARTINSVILL20200529A174.6452.0727.2228.3724.8523.70
CARGCarGurus, Inc. Class A Common S20200529A16.823.490.930.972.562.52
CARRCarrier Global Corporation20200529A6.182.820.310.542.512.28
CARSCars.com Inc. Common Stock20200529A21.177.150.942.206.214.95
CARVCarver Bancorp, Inc.20200529A1265.13419.70386.51386.7633.1932.95
CARZFirst Trust NASDAQ Global Auto20200529ETF70.3519.5318.4218.811.110.71
CASACasa Systems, Inc. Common Stock20200529A53.9412.753.893.778.868.97
CASHMeta Financial Group, Inc.20200529A32.936.652.062.344.594.31
CASICASI Pharmaceuticals, Inc.20200529A80.3318.776.529.1612.259.61
CASSCass Information Systems Inc20200529A115.2619.8910.5913.049.306.85
CASYCasey's General Stores Inc20200529A24.065.602.202.602.772.39
CATCaterpillar Inc.20200529A4.531.29-0.400.111.691.18
CATBCatabasis Pharmaceuticals, Inc20200529A80.9422.8914.8514.938.047.96
CATCCAMBRIDGE BANCORP20200529A229.8070.2463.4064.866.805.34
CATHGlobal X S&P 500 Catholic Value20200529ETF12.903.101.082.202.020.91
CATMCardtronics plc Class A Ordinar20200529A29.469.633.023.556.616.08
CATOCATO CORP20200529A49.828.613.343.825.284.79
CATSCatasys Inc. Common Stock20200529A67.9816.997.568.399.438.60
CATYCathay General Bancorp20200529A24.477.81-1.02-0.708.838.51
CBChubb Limited20200529A8.312.361.091.261.271.10
CBANColony Bankcorp Inc20200529A556.2294.5475.3671.8019.1822.74
CBATCBAK Energy Technology, Inc. Co20200529A437.15163.40151.17151.1712.2212.22
CBAYCymabay Therapeutics20200529A27.4410.10-0.53-0.0910.6310.19
CBBCincinnati Bell Inc.20200529A6.982.510.490.552.021.96
CBFVCB Financial Services, Inc. (PA20200529A205.1467.0365.3266.031.710.99
CBIOCatalyst Biosciences, Inc.20200529A69.3516.566.467.6710.108.89
CBLCBL& Associates Properties, Inc20200529A38.4448.7926.8133.4421.9815.35
CBLICleveland Biolabs, Inc20200529A245.40105.5097.18102.448.313.06
CBMBCBM Bancorp, Inc.20200529A269.8417.41-2.30-2.3019.7119.71
CBMGCellular Biomedicine Group, Inc20200529A57.8117.4310.6110.516.836.93
CBNKCapital Bancorp, Inc.20200529A281.6083.5772.9773.2610.6010.31
CBOECboe Global Markets, Inc.20200529A12.403.020.310.102.712.92
CBONVanEck Vectors ChinaAMC China B20200529ETF86.0339.3938.1438.141.251.25
CBPOChina Biologic Products Holding20200529A29.805.813.113.322.702.48
CBRECBRE GROUP, INC.20200529A7.621.761.020.940.740.83
CBRLCracker Barrel Old Country Stor20200529A25.355.321.931.723.393.60
CBSHCommerce Bancshares Inc20200529A20.938.464.835.633.632.83
CBTCabot Corporation20200529A19.575.732.142.143.593.59
CBTXCBTX, Inc. Common Stock20200529A86.1918.883.424.3815.4714.50
CBUCommunity Bank System20200529A24.575.381.591.733.793.65
CBZCBIZ, Inc.20200529A29.065.012.483.002.532.01
CCThe Chemours Company20200529A9.815.881.331.594.564.30
CCACCITIC Capital Acquisition Corp.20200529A74.84
CCAPCrescent Capital BDC, Inc. Comm20200529A193.2961.2150.3150.4110.9010.80
CCBCoastal Financial Corporation20200529A564.00119.52108.57111.6610.957.86
CCBGCapital City Bank Group Inc20200529A103.4853.2444.1745.929.077.32
CCCClarivate Analytics Plc Ordinar20200529A32.036.283.494.112.792.17
CCCLChina Ceramics Co. Ltd.20200529A109.6653.3144.4646.328.857.00
CCDCalamos Dynamic Convertible & I20200529A41.8216.8410.2210.726.636.12
CCEPCoca-Cola European Partners plc20200529A9.592.480.490.461.992.02
CCFChase Corporation20200529A147.5027.5818.5919.128.998.46
CCHCollier Creek Holdings Class A20200529A73.9118.817.357.3911.4611.42
CCICrown Castle Intl. Corp.20200529A6.151.330.480.480.850.85
CCJCameco Corporation20200529A9.463.550.380.643.162.91
CCKCrown Holdings Inc.20200529A11.832.360.411.271.951.10
CCLCarnival Corporation20200529A6.613.205.484.14-2.28-0.94
CCLPCSI Compressco LP20200529A141.5966.2019.5023.7746.7042.43
CCMPCabot Microelectronics Corp20200529A46.979.203.994.335.214.86
CCNECNB Financial Corp/PA20200529A105.4325.977.699.3918.2816.58
CCOClear Channel Outdoor Holdings,20200529A22.7811.916.938.834.983.08
CCOICogent Communications Holdings,20200529A23.083.711.681.212.032.51
CCORCore Alternative Capital20200529ETF41.5617.997.767.9510.2310.04
CCRCONSOL Coal Resources LP20200529A201.3382.6271.9576.0510.676.56
CCRCChina Customer Relations Center20200529A1211.40329.06329.40329.57-0.34-0.51
CCRNCross Country Healthcare Inc20200529A41.0712.982.260.0910.7212.89
CCSCENTURY COMMUNITIES, INC.20200529A29.996.352.213.144.143.21
CCXChurchill Capital Corp II Class20200529A82.708.577.477.011.101.56
CCXIChemoCentryx, Inc.20200529A41.168.615.305.953.312.66
CCXXChurchill Capital Corp III Clas20200529A51.6516.408.939.637.576.87
CDAYCeridian HCM Holding20200529A27.494.522.913.441.611.08
CDCVictoryShares US EQ Income Enha20200529ETF6.442.553.082.59-0.52-0.04
CDECoeur Mining, Inc.20200529A17.477.100.131.416.975.68
CDEVCentennial Resource Development20200529A89.2151.0826.9634.8224.1216.29
CDKCDK Global, Inc.20200529A26.222.830.861.051.971.78
CDLVictoryShares US Large Cap High20200529ETF16.415.803.854.641.951.16
CDLXCardlytics, Inc. Common Stock20200529A48.0311.766.387.275.394.49
CDMOAvid Bioservices, Inc. Common S20200529A42.6616.195.344.0210.8412.16
CDNACareDx, Inc.20200529A46.3210.834.443.946.396.89
CDNSCadence Design Systems20200529A4.141.620.640.590.981.04
CDORCondor Hospitality Trust, Inc.20200529A231.5976.1728.2754.9647.9021.21
CDRCedar Realty Trust, Inc20200529A63.5822.2710.6113.3711.678.91
CDTXCidara Therapeutics, Inc.20200529A71.7215.407.378.358.037.05
CDWCDW Corporation20200529A10.752.461.241.101.221.36
CDXCChromaDex Corporation20200529A52.9914.285.105.899.178.39
CDXSCodexis, Inc.20200529A26.837.291.851.555.445.74
CDZICADIZ, Inc.20200529A32.857.202.592.984.614.22
CECelanese Corporation Common Sto20200529A13.204.790.760.824.033.97
CECECeco Environmental Corp20200529A71.5326.12-1.270.6427.3925.48
CEFSSaba Closed-End Funds ETF20200529ETF68.0118.2718.2818.01-0.010.26
CEICamber Energy, Inc20200529A168.6068.5767.3664.361.204.20
CEIXCONSOL Energy Inc.20200529A57.4911.842.203.159.648.70
CELCellcom Israel, Ltd.20200529A72.2918.0813.7317.724.340.36
CELCCelcuity Inc. Common Stock20200529A1075.5594.2189.9777.664.2416.55
CELHCelsius Holdings, Inc. Common S20200529A36.9421.227.605.4813.6215.74
CELPCypress Environmental Partners,20200529A261.5642.456.226.8436.2335.61
CEMBiShares J.P. Morgan EM Corporat20200529ETF36.408.135.526.332.621.80
CEMIChembio diagnostics, Inc.20200529A53.7415.436.978.598.466.83
CENTCentral Garden and Pet Co20200529A35.5211.893.084.078.817.82
CENTACentral Garden & Pet Company20200529A22.624.500.891.193.613.31
CENXCentury Aluminum Co20200529A20.1210.452.131.858.328.61
CEPUCentral Puerto S.A. American De20200529A135.5337.0621.5122.7415.5614.32
CEQPCrestwood Equity Partners LP20200529A25.126.562.572.633.983.92
CERCCerecor Inc.20200529A98.5834.0817.3520.3716.7313.71
CERNCerner Corp20200529A5.923.261.672.581.610.68
CERSCerus Corp20200529A17.527.302.332.604.974.70
CETVCentral European Media Enterpri20200529A25.3510.734.994.025.746.71
CETXCEMTREX INC.20200529A116.6045.3731.0437.8414.337.53
CEVACEVA Inc.20200529A38.5315.081.832.8513.2512.24
CEWWisdomTree Emerging Currency S20200529ETF32.904.073.883.880.190.19
CEYVictoryShares Emerging Market H20200529ETF23.595.045.024.920.020.11
CEZVictoryShares Emerging Market V20200529ETF27.6811.299.909.731.391.56
CFCF Industries Holding, Inc.20200529A8.312.100.690.801.411.30
CFAVictoryShares US 500 Volatility20200529ETF9.782.781.481.651.301.13
CFBCrossFirst Bankshares, Inc. Com20200529A101.0821.174.218.8916.9612.28
CFBICommunity First Bancshares, Inc20200529A397.6689.3082.7482.746.556.55
CFBKCentral Federal Corporation20200529A474.43182.90182.90182.900.000.00
CFFACF Finance Acquisition Corp. Cl20200529A103.3546.43-41.66-41.6488.0988.07
CFFIC&F Financial Corp20200529A738.58118.95114.48114.294.474.67
CFFNCapitol Federal Financial, Inc.20200529A21.918.694.886.573.822.13
CFGCitizens Financial Group, Inc.20200529A4.802.38-0.06-0.042.452.43
CFMSConformis, Inc. Common Stock20200529A62.8133.6424.3026.149.347.50
CFOVictoryShares US 500 Enhanced V20200529ETF6.742.221.151.631.080.59
CFRCullen/Frost Bankers Inc.20200529A32.146.423.714.272.722.15
CFRXContraFect Corporation20200529A70.4120.578.7512.0011.828.57
CFXColfax Corporation20200529A13.692.681.310.261.372.42
CGThe Carlyle Group Inc. Common S20200529A9.532.900.360.522.542.39
CGACHINA GREEN AGRICULTURE INC20200529A243.5322.2920.5120.511.791.79
CGBDTCG BDC, Inc. Common Stock20200529A38.4111.965.686.276.285.69
CGCCanopy Growth Corporation Commo20200529A9.994.562.092.832.471.73
CGENCompugen Ltd20200529A26.027.812.043.425.774.39
CGIXCancer Genetics, Inc. Common St20200529A146.0950.0527.3526.8822.7023.18
CGNXCognex Corp20200529A10.6210.136.526.413.613.73
CGOCalamos Global Total Return Fun20200529A67.6520.6712.7412.977.927.70
CGWInvesco S&P Global Water Index20200529ETF14.173.622.473.101.150.52
CHADDirexion Daily CSI 300 China A20200529ETF9.522.622.212.150.410.47
CHAPChaparral Energy, Inc.20200529A64.3835.1128.9629.606.145.50
CHAUDirexion Daily CSI 300 China A20200529ETF11.422.820.931.131.891.69
CHCIComstock Holding Companies, Inc20200529A110.7740.8216.8327.4123.9913.41
CHCOCity Holding Co20200529A50.9511.848.337.863.523.99
CHCTCommunity Healthcare Trust Inco20200529A39.087.23-1.922.179.165.06
CHDChurch & Dwight Co., Inc.20200529A5.151.390.400.350.991.04
CHDNChurchill Downs Inc20200529A27.416.490.991.415.495.08
CHEChemed Corporation20200529A31.287.082.212.114.824.91
CHEFThe Chef's Warehouse Inc20200529A24.667.913.422.724.505.19
CHEKCheck-Cap Ltd.20200529A55.3529.5524.2224.765.334.78
CHEPAGFiQ U.S. Market Neutral Value20200529ETF301.1796.6996.6996.690.000.00
CHFSCHF Solutions, Inc. Common Stoc20200529A75.6229.2426.3026.152.943.09
CHGGCHEGG, INC.20200529A13.373.531.341.422.192.11
CHGXChange Finance U.S. Large Cap F20200529ETF38.0110.399.859.910.540.48
CHHChoice Hotels Intnl.20200529A23.764.661.351.763.312.90
CHICalamos Convertible Opportuniti20200529A23.378.858.1110.750.74-1.89
CHICGlobal X MSCI China Communicati20200529ETF161.2351.4543.9143.917.547.54
CHIEGlobal X MSCI China Energy ETF20200529ETF539.20212.12-85.27-85.27297.39297.39
CHIHGlobal X MSCI China Health Care20200529ETF369.27136.68137.14136.68-0.460.00
CHIIGlobal X MSCI China Industrials20200529ETF401.11146.57146.57146.570.000.00
CHIKGlobal X MSCI China Information20200529ETF160.3253.6855.1255.07-1.44-1.39
CHILGlobal X MSCI China Large-Cap 520200529ETF122.95
CHIMGlobal X MSCI China Materials E20200529ETF287.6456.2456.2456.240.000.00
CHIQGlobal X MSCI China Consumer Di20200529ETF74.2813.279.3412.113.931.16
CHIRGlobal X MSCI China Real Estate20200529ETF148.4632.1317.7118.9414.4213.19
CHISGlobal X MSCI China Consumer St20200529ETF978.9892.1376.8080.7215.3311.41
CHIUGlobal X MSCI China Utilities E20200529ETF206.80
CHIXGlobal X MSCI China Financials20200529ETF62.319.488.118.561.370.91
CHKChesapeake Energy Corp.20200529A46.1116.014.696.5311.319.48
CHKPCheck Point Software Technologi20200529A9.063.480.310.253.173.22
CHMAChiasma, Inc. Common Stock20200529A36.5911.713.555.118.166.60
CHMGChemung Financial Corp20200529A451.8198.9887.8388.0311.1410.95
CHMICHERRY HILL MORTGAGE INVESTMENT20200529A45.6710.931.962.588.978.35
CHNALoncar China BioPharma ETF20200529ETF82.4315.5617.4415.53-1.880.02
CHNGChange Healthcare Inc. Common S20200529A16.115.374.204.331.171.04
CHNRChina Natural Resources, Inc.20200529A317.84222.38222.38222.380.000.00
CHPMCHP Merger Corp. Class A Common20200529A84.4636.7225.7836.6810.930.03
CHRACharah Solutions, Inc Common St20200529A261.6758.0433.2135.2724.8322.77
CHRSCoherus BioSciences, Inc.20200529A14.374.18-0.020.814.203.36
CHRWC.H. Robinson Worldwide, Inc.20200529A5.752.470.250.552.221.92
CHSChicos FAS, Inc.20200529A71.4124.516.557.0517.9717.45
CHTRCharter Comm Inc Del CL A New20200529A9.522.740.851.061.901.69
CHUYChuy's Holdings, Inc. Common St20200529A53.7218.7912.9512.595.846.19
CHWCalamos Global Dynamic Income F20200529A26.439.025.005.104.023.92
CHWYChewy, Inc.20200529A17.346.062.152.503.923.57
CHYCalamos Convertible and High In20200529A21.425.733.613.632.122.10
CICIGNA Corporation20200529A9.231.850.880.680.971.17
CIACitizens, Inc.20200529A63.8720.7311.8011.848.938.89
CIBRFirst Trust Exchange-Traded Fun20200529ETF15.224.172.603.701.570.47
CIDVictoryShares International Hig20200529ETF46.2110.024.562.835.477.20
CIDMCinedigm Corp.20200529A62.4738.5616.9631.1921.627.39
CIENCiena Corporation20200529A4.901.31-0.23-0.181.551.49
CIGIColliers International Group In20200529A32.435.09-0.920.316.014.78
CIICCrescent Capital BDC, Inc. Comm20200529A99.2769.0969.1669.16-0.07-0.07
CILVictoryShares International Vol20200529ETF33.0316.2513.2813.062.973.19
CIMChimera Investment Corp.20200529A12.216.960.071.826.895.15
CINFCincinnati Financial Corp20200529A10.663.950.871.503.082.45
CINRCINER RESOURCES LP20200529A157.7838.7630.1629.888.598.87
CIOCITY OFFICE REIT, INC.20200529A22.545.04-0.23-0.105.275.14
CIRCIRCOR International, Inc20200529A67.9923.539.4312.3514.1111.19
CITCIT Group Inc.20200529A17.195.134.970.830.164.31
CIVBCivista Bancshares, Inc.20200529A145.8732.2115.3117.0216.9015.19
CIXComp X International Inc.20200529A505.51120.64113.89114.536.756.11
CIZVictoryShares Developed Enhance20200529ETF41.669.889.949.77-0.060.11
CIZNCitizens Holding Co.20200529A836.99110.4379.3279.2431.1131.20
CJJDChina Jo-Jo Drugstores, Inc.20200529A101.0927.2212.7017.1514.5210.08
CKHSeacor Holdings Inc.20200529A57.9313.002.994.8610.008.14
CKPTCheckpoint Therapeutics, Inc. C20200529A127.9839.1223.6223.4415.5015.68
CKXCKX Lands, Inc.20200529A93.5911.8613.6613.74-1.80-1.88
CLColgate-Palmolive Company20200529A2.401.48-0.080.341.561.14
CLARClarus Corporation Common Stock20200529A56.4014.147.358.566.795.58
CLBCore Laboratories N.V.20200529A24.404.201.661.632.542.57
CLBKColumbia Financial, Inc. Common20200529A59.1041.3721.4422.1919.9319.18
CLBSCaladrius Biosciences, Inc. Com20200529A88.7630.2323.0523.127.187.12
CLCTCollectors Universe20200529A107.2126.4717.8119.538.676.94
CLDBCORTLAND BNCP CRTLD OHIO20200529A284.6737.2637.4737.47-0.22-0.22
CLDRCloudera, Inc.20200529A10.324.20-0.031.174.233.03
CLDTCHATHAM LODGING TRUST20200529A45.249.422.952.946.476.48
CLDXCelldex Therapeutics, Inc20200529A82.3024.7416.6417.368.107.38
CLFCleveland-Cliffs Inc.20200529A19.417.532.342.105.205.43
CLFDClearfield, Inc.20200529A152.2935.8119.7219.1416.0916.68
CLGXCorelogic, Inc.20200529A16.483.230.27-1.142.964.38
CLHClean Harbors, Inc20200529A28.486.111.702.304.413.81
CLIMack-Cali Realty Corp.20200529A20.265.531.841.973.683.56
CLIRClearSign Technologies Corporat20200529A151.0759.0140.8841.1818.1317.83
CLIXProShares Long Online/Short Sto20200529ETF16.966.927.626.32-0.700.60
CLMTCalumet Specialty Products Part20200529A235.3056.4744.1238.8412.3517.63
CLNCColony Credit Real Estate, Inc.20200529A47.9415.858.249.517.616.34
CLNEClean Energy Fuels Corp.20200529A48.8118.983.646.4015.3412.58
CLNYColony Capital, Inc. Class A C20200529A49.7430.189.136.3721.0623.81
CLOUGlobal X Cloud Computing ETF20200529ETF13.544.272.853.371.420.90
CLPRClipper Realty Inc. Common Stoc20200529A106.2534.9223.8725.6311.069.30
CLPSCLPS Incorporation Common Stock20200529A489.58153.71134.38139.9019.3413.82
CLPTClearPoint Neuro, Inc. Common S20200529A449.42138.57141.09142.77-2.52-4.21
CLRCONTINENTAL RESOURCES INC.20200529A9.813.63-1.51-0.215.153.84
CLRGIQ Chaikin U.S. Large Cap ETF20200529ETF31.26
CLROClearOne, Inc. (DE) Common Stoc20200529A332.5444.4523.1923.1921.2621.26
CLSCelestica, Inc.20200529A16.046.531.411.055.125.49
CLSDClearside Biomedical, Inc. Comm20200529A68.3741.3237.3642.113.96-0.79
CLSKCLEANSPARK INC20200529A95.3929.5122.0221.367.498.15
CLSNCelsion Corporation20200529A71.6623.4419.8920.193.553.25
CLTLInvesco Treasury Collateral ETF20200529ETF2.230.710.740.71-0.030.00
CLUBTown Sports International Holdi20200529A126.5671.7136.5137.4935.2934.27
CLVSClovis Oncology, Inc.20200529A16.365.561.741.673.823.88
CLWClearwater Paper Corporation20200529A43.428.723.683.705.045.02
CLWTEuro Tech Holdings Co Ltd. New20200529A331.6787.7884.6486.403.131.38
CLXClorox Company20200529A6.082.400.500.171.902.23
CLXTCalyxt, Inc. Common Stock20200529A133.2646.8411.2210.6335.6236.21
CMCanadian Imperial Bank of Comme20200529A5.242.201.131.211.070.99
CMAComerica Incorporated20200529A12.153.221.641.531.581.69
CMBMCambium Networks Corporation Or20200529A282.3074.7275.3874.09-0.660.63
CMBSiShares CMBS ETF20200529ETF41.649.975.735.584.244.39
CMCCommercial Metals Company20200529A10.864.863.403.521.471.35
CMCLCaledonia Mining Corporation Pl20200529A125.3326.8522.0621.414.795.44
CMCOColumbus McKinnon Corp/NY20200529A56.689.395.234.234.155.16
CMCSAComcast Corp20200529A2.612.300.640.241.662.06
CMCTCIM Commercial Trust Corp.20200529A696.72111.90107.12107.154.794.76
CMDCantel Medical Corporation20200529A29.226.252.092.724.163.53
CMDYiShares Bloomberg Roll Select C20200529ETF72.4823.5723.4523.570.120.00
CMECME Group Inc.20200529A7.905.264.194.201.071.06
CMFiShares California Muni Bond ET20200529ETF8.362.641.571.851.060.79
CMGChipotle Mexican Grill, Inc.20200529A18.193.211.601.811.531.30
CMICummins Inc.20200529A7.331.700.050.431.641.27
CMLSCumulus Media Inc. Class A Comm20200529A63.9938.8018.1717.9320.6320.87
CMOCapstead Mortgage Corp.20200529A21.619.063.673.855.425.24
CMPCompass Minerals International,20200529A28.606.983.303.093.673.89
CMPRCimpress PLC Ordinary Shares (I20200529A40.017.561.343.145.884.91
CMRECostamare Inc.20200529A26.3010.03-0.163.0910.196.94
CMRXChimerix, Inc.20200529A39.2212.823.184.139.648.69
CMSCMS Energy Corporation20200529A4.201.940.831.101.110.85
CMTCore Molding Technologies, Inc.20200529A215.44107.4893.8594.7113.6412.78
CMTLComtech Telecommunications20200529A39.2612.484.555.707.946.79
CNXtrackers MSCI All China Equity20200529ETF25.738.897.627.881.271.01
CNACNA Financial Corporation20200529A23.864.341.501.772.852.57
CNBKACentury Bancorp Inc/Mass20200529A139.7931.79-8.3414.9940.1816.85
CNBSAmplify Seymour Cannabis ETF20200529ETF55.0823.2744.4527.36-21.19-4.10
CNCCentene Corporation20200529A5.431.750.280.571.471.18
CNCEConcert Pharmaceuticals, Inc.20200529A76.7023.95-3.69-3.9427.6427.89
CNCRLoncar Cancer Immunotherapy ETF20200529ETF51.8015.9714.0714.591.901.37
CNDTConduent Incorporated Common St20200529A41.4914.803.414.7111.3910.09
CNETChinaNet Online Holdings Inc.20200529A163.2763.5056.7256.926.786.58
CNFRConifer Holdings, Inc20200529A2091.47928.70928.70928.700.000.00
CNHICNH INDUSTRIAL N.V.20200529A16.395.601.782.553.813.04
CNICanadian National Railway20200529A4.201.100.260.370.850.73
CNKCinemark Holdings, Inc.20200529A13.065.235.373.71-0.141.52
CNMDCONMED Corporation20200529A31.152.33-0.30-0.322.632.64
CNNBCINCINNATI BANCORP20200529A412.5473.7173.7173.710.000.00
CNNECannae Holdings, Inc. Common St20200529A22.695.130.901.354.233.78
CNOCNO Financial Group, Inc.20200529A8.092.83-0.11-0.132.952.97
CNOBCenter Bancorp Inc20200529A40.3511.965.083.806.888.16
CNPCenterPoint Energy, Inc.20200529A5.782.501.121.031.391.47
CNQCanadian Natural Resources Limi20200529A5.802.40-0.030.042.442.36
CNRCornerstone Building Brands, In20200529A42.8215.557.068.258.497.29
CNRGSPDR S&P Kensho Clean Power ETF20200529ETF29.387.775.435.372.342.40
CNSCohen & Steers Inc.20200529A33.667.265.995.701.271.56
CNSLConsolidated Communications Hol20200529A25.428.33-2.15-1.0110.489.35
CNSPCNS Pharmaceuticals, Inc. Commo20200529A440.48151.41128.20131.1223.2120.29
CNSTConstellation Pharmaceuticals,20200529A68.2216.387.248.569.147.82
CNTGCentogene N.V. Common Shares20200529A701.99160.85143.15146.3617.7014.49
CNTYCentury Casinos Inc20200529A46.8213.267.646.315.626.94
CNXCNX Resources Corporation20200529A10.204.47-0.560.265.044.21
CNXMCNX Midstream Partners LP20200529A53.449.595.156.074.443.52
CNXNPC Connection Inc20200529A62.6313.405.046.428.366.97
CNXTVanEck Vectors ChinaAMC SME-Chi20200529ETF26.3410.799.2110.501.580.29
CNYAiShares MSCI China A ETF20200529ETF23.808.829.378.69-0.550.13
COGlobal Cord Blood Corporation20200529A49.1919.7510.3910.419.369.34
COCPCocrystal Pharma, Inc. Common S20200529A85.2533.1728.6729.314.503.87
CODACoda Octopus Group, Inc. Common20200529A274.6973.4960.9161.8012.5811.69
CODICompass Diversified Holdings Sh20200529A29.547.893.144.014.753.87
CODXCo-Diagnostics, Inc. Common Sto20200529A24.927.893.834.184.063.70
COFCapital One Financial20200529A6.762.221.781.640.440.58
COFSCHOICEONE FINANCIAL20200529A173.3171.0168.6568.872.362.14
COGCabot Oil & Gas Corp.20200529A5.682.790.911.231.881.56
COHNCohen & Company Inc20200529A299.6676.1564.0172.5512.143.59
COHRCoherent Inc20200529A26.803.760.861.672.912.09
COHUCohu Inc20200529A36.5713.022.763.3610.269.66
COKECoca-Cola Consolidated, Inc. Co20200529A85.6425.3618.5118.836.656.47
COLBColumbia Banking Systems Inc20200529A29.345.071.401.703.683.37
COLDAmericold Realty Trust20200529A7.641.681.952.51-0.27-0.83
COLLCollegium Pharmaceutical, Inc.20200529A45.6012.425.265.207.177.22
COLMColumbia Sportswear Co20200529A19.465.770.820.194.945.57
COMDirexion Auspice Broad Commodit20200529ETF70.3019.19-4.11-4.1123.3023.30
COMBGraniteShares Bloomberg Commodi20200529ETF50.9915.8114.8714.870.940.94
COMMCommScope Holding Company, Inc.20200529A10.813.851.181.162.672.69
COMTiShares Commodities Select Stra20200529ETF39.3610.267.057.133.213.13
CONECyrusOne Inc Common Stock20200529A11.274.000.962.343.041.66
CONNConn's Inc.20200529A31.8413.983.125.0310.868.95
COOThe Cooper Companies, Inc.20200529A18.123.230.941.262.291.96
COOPMr. Cooper Group Inc. Common St20200529A34.387.593.393.044.204.55
COPConocoPhillips20200529A3.931.430.470.160.961.27
COPXGlobal X Copper Miners ETF (NEW20200529ETF85.3118.7114.6714.774.043.94
CORCoresite Realty Corporation20200529A10.993.131.802.101.341.03
CORECore Mark Holding Co., Inc.20200529A33.3116.807.598.539.218.27
CORPPIMCO Investment Grade Corporat20200529ETF25.798.328.226.900.101.42
CORRCorEnergy Infrastructure Trust,20200529A48.5711.444.985.996.455.44
CORTCorcept Therapeutics Inc.20200529A15.515.714.324.391.381.32
COSTCostco Wholesale Corp20200529A3.881.090.210.410.890.68
COTYCOTY INC20200529A26.329.263.435.415.833.84
COUPCoupa Software Incorporated20200529A12.654.340.851.573.492.78
COWiPath Series B Bloomberg Livest20200529ETN86.8020.7111.5017.829.212.89
COWNCowen Inc. Class A Common Stock20200529A41.078.304.896.283.412.02
COWZPacer US Cash Cows 100 ETF20200529ETF17.804.784.134.440.660.34
CPCanadian Pacific Railway20200529A8.862.150.100.552.051.60
CPACopa Holdings, S.A.20200529A27.406.512.622.693.893.82
CPAAConyers Park II Acquisition Cor20200529A441.90133.08133.08133.080.000.00
CPAHCounterpath Corp20200529A134.8437.0819.1322.7917.9514.28
CPBCampbell Soup Company20200529A3.891.480.220.241.261.24
CPECallon Petroleum Company20200529A14.987.714.145.833.571.88
CPFCentral Pacific Financial Corpo20200529A40.589.343.924.205.415.14
CPGCRESCENT POINT ENERGY CORP.20200529A71.5727.0617.3918.209.668.86
CPHCCanterbury Park Holding Corpora20200529A979.27241.66202.74202.7438.9238.92
CPHIChina Pharma Holdings, Inc.20200529A88.1035.3932.9732.222.423.17
CPICPI Inflation Hedged ETF20200529ETF51.61
CPIXCumberland Pharmaceuticals Inc20200529A82.7623.9419.2519.844.704.11
CPKChesapeake Utilities20200529A77.1314.187.387.826.806.36
CPLGCorePoint Lodging Inc. Common S20200529A70.1613.8610.2410.173.613.71
CPLPCapital Product Partners L.P.20200529A67.1421.487.2310.1614.2511.32
CPRICapri Holdings Limited20200529A10.313.67-1.090.144.773.54
CPRTCopart Inc20200529A7.762.831.221.331.611.51
CPRXCatalyst Pharmaceutical Inc.20200529A24.479.381.741.687.637.70
CPSCooper-Standard Automotive Inc.20200529A55.7315.255.275.499.989.76
CPSHCPS Technologies Corp. Common S20200529A243.0640.9120.9820.9819.9319.93
CPSIComputer Programs & Systems In20200529A59.3011.953.113.398.858.56
CPSSConsumer Portfolio Services20200529A195.2385.7577.2177.218.548.54
CPSTCapstone Turbine Corp20200529A154.2044.5529.0829.2515.4615.29
CPTCamden Property Trust20200529A13.612.890.751.312.151.59
CPTACapitala Finance Corp.20200529A102.1530.1314.5912.8915.5417.24
CPZCalamos Long/Short Equity & Dyn20200529A112.0236.9534.6234.482.332.47
CQPCheniere Energy Partners, LP20200529A44.4913.016.447.456.585.56
CQQQInvesco China Technology ETF20200529ETF26.507.676.446.781.230.89
CRCrane Company20200529A19.965.711.911.853.803.86
CRAICRA International, Inc.20200529A173.1029.9817.9318.8212.0611.16
CRAKVanEck Vectors Oil Refiners ETF20200529ETF68.9312.988.559.574.443.41
CRBNiShares MSCI ACWI Low Carbon Ta20200529ETF28.7510.011.461.278.558.73
CRBPCorbus Pharmaceuticals Holdings20200529A20.297.482.843.424.644.06
CRCCalifornia Resources Corporatio20200529A78.2327.1513.6014.9913.5512.16
CRDACrawford & Company Class A20200529A79.8015.6812.5412.413.143.26
CRDBCrawford & Company Class B20200529A244.4055.5829.0634.3626.5321.22
CREECree Inc20200529A12.313.120.171.012.952.11
CREGChina Recycling Energy Corporat20200529A130.9931.9421.6317.5310.3114.40
CREXCREATIVE REALITIES, INC.20200529A109.3640.687.4229.8733.2610.80
CRHMCRH Medical Corporation20200529A65.9122.987.137.7315.8515.25
CRICarter's Inc.20200529A20.873.801.401.842.401.96
CRISCuris Inc20200529A166.0376.2873.1473.783.152.50
CRKComstock Resources, Inc.20200529A25.966.804.895.761.901.04
CRLCharles River Laboratories Inte20200529A19.703.621.782.471.841.15
CRMsalesforce.com, inc.20200529A2.921.210.940.600.270.61
CRMDCorMedix Inc.20200529A58.4319.7410.2810.419.469.33
CRMTAmerica's Car Mart Inc20200529A89.1216.397.368.619.037.78
CRNCCerence Inc. Common Stock20200529A26.946.724.765.041.961.68
CRNTCeragon Networks Ltd20200529A49.4716.134.505.6611.6210.47
CRNXCrinetics Pharmaceuticals, Inc.20200529A163.1729.2617.8022.1011.467.16
CRONCronos Group Inc. Common Share20200529A16.257.042.552.804.494.25
CROPIQ Global Agribusiness Small Ca20200529ETF61.9552.9952.1152.990.880.00
CROXCrocs, Inc.20200529A17.395.22-2.31-0.187.535.39
CRSCarpenter Technology Corp20200529A35.0711.034.414.486.626.55
CRSACrescent Acquisition Corp Class20200529A76.8813.9614.7614.76-0.80-0.80
CRSPCRISPR Therapeutics AG20200529A25.374.722.712.992.011.73
CRTCross Timbers Royalty Trust20200529A115.7831.087.017.3124.0723.77
CRTXCortexyme, Inc. Common Stock20200529A134.4433.4425.6125.497.847.96
CRUSCirrus Logic Inc20200529A17.615.921.682.234.243.69
CRVLCorvel Corp20200529A67.5512.096.667.175.434.92
CRVSCorvus Pharmaceuticals, Inc.20200529A117.7356.4145.0446.2111.3810.20
CRWDCrowdStrike Holdings, Inc. Clas20200529A9.113.954.033.11-0.080.84
CRWSCrown Crafts Inc20200529A198.9887.5879.5882.518.005.07
CRYCryoLife, Inc.20200529A33.017.923.823.694.104.23
CSAVictoryShares US Small Cap Vola20200529ETF34.388.058.868.49-0.80-0.44
CSBVictoryShares US Small Cap High20200529ETF24.238.552.413.166.145.39
CSBRChampions Oncology, Inc.20200529A133.4316.9614.4413.272.523.69
CSCOCisco Systems Inc20200529A2.222.682.091.380.601.30
CSDInvesco S&P Spin-Off ETF20200529ETF35.7612.0311.5312.110.50-0.08
CSFVictoryShares US Discovery Enha20200529ETF24.125.20-1.362.256.552.94
CSFLCenterState Bank Corporation Co20200529A24.408.385.285.193.103.19
CSGPCoStar Group Inc20200529A27.035.622.412.693.202.90
CSGSCSG Systems International20200529A22.317.802.153.055.664.75
CSIICardiovascular Systems, Inc.20200529A36.648.663.133.015.525.64
CSIQCanadian Solar, Inc.20200529A15.043.840.550.893.292.96
CSLCarlisle Companies, Inc.20200529A14.533.740.911.382.832.36
CSLTCASTLIGHT HEALTH, INC.20200529A77.6531.4818.5422.6112.948.87
CSMProShares Large Cap Core Plus20200529ETF16.854.293.724.000.570.29
CSMLIQ Chaikin U.S. Small Cap ETF20200529ETF39.618.784.023.614.775.17
CSODCornerstone OnDemand, Inc.20200529A14.934.470.780.073.694.40
CSPICSP Inc.20200529A559.1088.8188.2088.200.610.61
CSPRCasper Sleep Inc.20200529A72.6318.1913.2313.934.954.26
CSQCalamos Strategic Total Return20200529A19.8912.0111.7511.550.250.46
CSSEChicken Soup for the Soul Enter20200529A135.0421.0418.8118.802.232.24
CSTECaesarstone Ltd.20200529A94.6530.6616.9917.2513.6713.41
CSTLCastle Biosciences, Inc. Common20200529A186.1227.8519.6618.778.199.08
CSTMConstellium SE Class A Ordinary20200529A19.619.656.735.962.923.70
CSTRCapStar Financial Holdings, Inc20200529A102.8526.9016.3117.2710.599.63
CSUCapital Senior Living20200529A135.3360.4350.8951.199.549.24
CSVCarriage Services, Inc.20200529A37.7418.2112.8713.005.345.21
CSWCCapital Southwest Corp20200529A84.8519.3212.1012.067.227.26
CSXCSX Corporation20200529A3.481.17-0.310.151.491.03
CTASCintas Corp20200529A9.972.220.770.891.441.33
CTBCooper Tire & Rubber Co.20200529A23.488.884.965.823.923.06
CTBICommunity Trust Bancorp Inc20200529A87.3616.836.957.369.889.47
CTEKCynergisTek, Inc.20200529A313.07113.4488.8292.4124.6121.03
CTGComputer Task Group, Inc.20200529A234.0079.9369.5473.5810.406.35
CTHRCharles & Colvard Ltd20200529A117.0152.8140.3440.5712.4712.24
CTIBYunhong CTI Ltd. Common Stock20200529A388.69156.31134.20153.3422.112.97
CTICCTI BioPharma Corp. (DE) Common20200529A114.5349.9644.6444.695.325.27
CTLCenturyLink, Inc.20200529A10.474.551.961.662.592.89
CTLTCATALENT, INC.20200529A7.042.06-0.20-0.042.262.09
CTMXCytomX Therapeutics, Inc.20200529A34.8715.555.827.639.747.93
CTOConsolidated-Tomoka Land Co.20200529A170.8726.9119.5521.287.355.62
CTRAContura Energy, Inc. Common Sto20200529A81.1234.086.858.6927.2325.49
CTRECARTRUST REIT, INC.20200529A18.468.785.665.843.122.95
CTRMCastor Maritime Inc. Common Sto20200529A94.5133.5924.5626.279.037.32
CTRNCiti Trends, Inc.20200529A86.7521.839.107.8912.7213.94
CTSCTS Corporation20200529A37.588.311.303.617.014.71
CTSHCognizant Technology Solutions20200529A5.111.860.190.141.671.72
CTSOCytosorbents Corp.20200529A40.5310.553.273.257.287.30
CTTCATCHMARK TIMBER TRUST, INC.20200529A42.2812.375.656.426.725.95
CTVACorteva, Inc. Common Stock20200529A6.111.861.571.630.290.24
CTXRCitius Pharmaceuticals Inc. Com20200529A59.9225.4919.0519.426.456.07
CTXSCitrix Systems Inc20200529A6.471.580.060.041.521.53
CUBCubic Corporation20200529A44.6411.546.046.785.504.76
CUBAHerzfeld Caribbean Basin Fund20200529A255.1950.3841.6841.688.708.70
CUBECubeSmart20200529A8.552.030.91-0.061.132.10
CUBICUSTOMERS BANCORP INC20200529A37.808.793.043.525.765.27
CUECue Biopharma, Inc.20200529A48.9911.757.426.954.324.80
CULPCulp, Inc.20200529A150.1036.1314.0418.5422.0917.59
CUREDirexion Daily Healthcare Bull20200529ETF10.964.551.610.822.953.73
CUROCURO Group Holdings Corp.20200529A66.7219.483.553.5315.9215.94
CUTInvesco MSCI Global Timber ETF20200529ETF29.4114.1111.6711.512.442.60
CUTRCutera, Inc.20200529A54.5612.053.753.908.308.15
CUZCousins Properties Inc.20200529A7.152.030.810.891.231.15
CVACovanta Holding Corporation20200529A13.368.384.704.793.683.62
CVBFCVB Financial Corp20200529A17.833.881.491.462.392.43
CVCOCavco Industries Inc.20200529A89.1917.759.3110.338.107.08
CVCYCentral Valley Community Bancor20200529A157.9152.5216.1717.9536.3534.57
CVECenovus Energy Inc.20200529A23.488.301.622.276.686.03
CVEOCIVEO CORPORATION20200529A64.7954.5927.9232.0726.6722.52
CVETCovetrus, Inc. Common Stock20200529A17.975.691.521.354.174.34
CVGICommercial Vehicle Group, Inc.20200529A98.0349.17-39.62-38.6688.9187.95
CVGWCalavo Growers Inc20200529A32.116.792.652.784.154.01
CVICVR ENERGY, INC.20200529A34.187.243.163.294.083.95
CVIACovia Holdings Corporation Comm20200529A89.9540.2431.5131.788.728.46
CVLTCommault Systems, Inc.20200529A22.044.551.581.722.962.82
CVLYCodorus Valley Bancorp Inc20200529A399.8848.1933.3034.0314.8914.16
CVMCel-Sci Corporation20200529A44.7112.316.596.435.725.88
CVNACarvana Co.20200529A16.933.851.291.622.562.23
CVRChicago Rivet & Machine Co.20200529A701.98259.84245.97245.9713.8713.87
CVSCVS HEALTH CORPORATION20200529A2.221.040.050.340.990.70
CVTICovenant Transportation Group,20200529A51.0926.855.557.4421.2919.40
CVUCPI Aerostructures, Inc.20200529A107.3443.1132.7333.5910.389.52
CVVCVD Equipment Corp.20200529A275.2272.3161.4662.2410.8510.08
CVXChevron Corporation20200529A2.531.150.000.121.151.03
CVYInvesco Zacks Multi-Asset Incom20200529ETF39.6511.488.669.662.821.81
CWCurtiss-Wright Corp.20200529A22.436.262.963.083.303.17
CWBSPDR Bloomberg Barclays Convert20200529ETF9.983.402.162.371.241.03
CWBCCommunity West BanCshares20200529A458.18127.40127.40127.400.000.00
CWBRCohBar, Inc. Common Stock20200529A149.5643.8126.3024.7817.5119.04
CWCOConsolidated Water Co Inc20200529A63.7014.049.80-0.144.2414.18
CWEBDirexion Daily CSI China Intern20200529ETF34.485.683.242.932.442.76
CWENClearway Energy, Inc. Class C C20200529A15.746.525.584.870.931.66
CWENAClearway Energy, Inc. Class A20200529A28.559.217.908.891.320.32
CWHCamping World Holdings, Inc.20200529A24.138.42-3.722.1812.146.24
CWISPDR MSCI ACWI ex-US ETF20200529ETF12.584.743.453.471.281.26
CWKCushman & Wakefield plc Ordinar20200529A26.295.11-2.200.877.324.25
CWSAdvisorShares Focused Equity ET20200529ETF82.0212.90-17.46-16.3830.3729.28
CWSTCasella Waste Systems Inc20200529A24.718.614.623.923.984.68
CWTCalifornia Water Service20200529A28.795.982.701.863.284.12
CXDCChina XD Plastics Company Limit20200529A132.1156.3753.2053.123.163.25
CXOCONCHO RESOURCES INC.20200529A10.322.901.291.451.611.45
CXPCOLUMBIA PROPERTY TRUST, INC.20200529A17.915.670.441.585.234.09
CXSEWisdomTree Trust WisdomTree Chi20200529ETF26.347.343.364.523.972.82
CXWCoreCivic, Inc.20200529A18.395.420.560.584.864.84
CYANCyanotech Corp20200529A358.2841.8442.2642.26-0.43-0.43
CYBWisdomTree Chinese Yuan Strate20200529ETF17.308.908.798.900.110.00
CYBECyberoptics Corp20200529A69.2313.937.438.256.505.69
CYBRCyberArk Software Ltd.20200529A20.444.691.132.133.562.56
CYCCCyclacel Pharmaceuticals, Inc20200529A69.4130.2918.6919.3211.6010.97
CYCNCyclerion Therapeutics, Inc. Co20200529A119.8130.4220.3822.9910.047.43
CYDChina Yuchai International Ltd.20200529A70.8319.829.219.6210.6110.20
CYHCommunity Health Systems, Inc.20200529A33.3714.221.001.5913.1912.61
CYRNCYREN Ltd.20200529A368.06151.3683.5587.5167.8163.85
CYRXCryoPort, Inc. Common Stock20200529A32.037.232.342.624.884.60
CYTKCytokinetics Inc.20200529A25.226.183.383.872.802.30
CZAInvesco Zacks Mid-Cap ETF20200529ETF23.8813.969.9410.934.023.03
CZNCCitizens & Northern Corporation20200529A371.9564.5053.8344.0410.6620.45
CZRCaesars Entertainment Corporati20200529A8.875.884.183.581.712.31
CZWICitizens Community Bancorp, Inc20200529A516.4760.2661.4460.80-1.18-0.54
CZZCosan Limited20200529A22.194.851.742.033.112.83
DDominion Energy, Inc Common Sto20200529A3.561.360.540.410.820.95
DACDanaos Corporation20200529A110.8127.7813.1013.8614.6913.92
DAIOData I/O Corp20200529A256.3487.2887.7985.72-0.511.56
DAKTDaktronics Inc20200529A62.5116.848.189.538.647.30
DALDelta Air Lines, Inc.20200529A4.091.58-1.35-0.252.931.83
DALIFirst Trust DorseyWright DALI 120200529ETF9.613.222.642.640.580.58
DALTAnfield Capital Diversified Alt20200529ETF54.6417.5416.9416.650.600.90
DANDana Incorporated20200529A10.164.971.171.203.803.77
DARDARLING INGREDIENTS INC.20200529A12.533.742.112.151.631.59
DAREDare Bioscience, Inc. Common St20200529A120.5030.1325.9825.954.154.18
DAUDExchange-Traded Notes linked to20200529ETN38.362.771.572.451.200.33
DAUGFT Cboe Vest U.S. Equity Deep B20200529ETF62.7511.8812.0511.90-0.16-0.01
DAXGlobal X Funds Global X DAX Ger20200529ETF125.6923.8624.2724.29-0.41-0.43
DBDeutsche Bank Aktiengesellschaf20200529A11.883.910.540.793.363.12
DBAWXtrackers MSCI All World ex US20200529ETF26.085.535.855.53-0.310.00
DBDDiebold Nixdorf Incorporated20200529A26.7911.661.070.8510.5910.81
DBEFXtrackers MSCI EAFE Hedged Equi20200529ETF3.521.430.260.321.171.10
DBEHiM DBi Hedge Strategy ETF20200529ETF41.9316.1416.1416.140.000.00
DBEMXtrackers MSCI Emerging Markets20200529ETF80.5419.0118.5518.700.450.30
DBEUXtrackers MSCI Europe Hedged Eq20200529ETF53.5612.5910.9611.451.631.14
DBEZXtrackers MSCI Eurozone Hedged20200529ETF29.4115.4812.5114.212.971.28
DBGRXtrackers MSCI Germany Hedged E20200529ETF79.1811.026.7911.024.240.00
DBIDesigner Brands Inc.20200529A22.336.80-0.310.247.116.56
DBJPXtrackers MSCI Japan Hedged Equ20200529ETF40.758.736.596.832.141.91
DBLVAdvisorShares DoubleLine Value20200529ETF56.9425.53-14.7525.5340.280.00
DBMFiM DBi Managed Futures Strategy20200529ETF69.8320.5220.5220.520.000.00
DBVTDBV Technologies S.A.20200529A63.5123.1220.7913.862.339.26
DBXDropbox, Inc. Class A20200529A5.242.301.030.961.271.34
DCHFExchange-Traded Notes linked to20200529ETN49.6516.3713.8515.112.521.26
DCIDonaldson Company, Inc.20200529A14.092.710.810.991.911.72
DCODucommun Incorporated20200529A87.4220.3910.6113.179.787.22
DCOMDime Community Bancshares20200529A43.0314.688.057.276.627.41
DCPDCP Midstream, LP20200529A33.137.302.021.825.285.48
DCPHDeciphera Pharmaceuticals, Inc.20200529A37.386.081.161.924.054.16
DDDuPont de Nemours, Inc. Common20200529A4.011.470.140.101.331.37
DDD3D Systems Corp20200529A14.607.981.180.836.807.15
DDGProshares Short Oil & Gas20200529ETF115.55189.90189.63189.630.270.27
DDIVFirst Trust Exchange-Traded Fun20200529ETF13.9312.158.3912.923.76-0.76
DDLSWisdomTree Dynamic Currency Hed20200529ETF80.3822.1311.6215.6710.516.45
DDMProShares Ultra Dow3020200529ETF2.731.121.190.40-0.070.71
DDOGDatadog, Inc. Class A Common St20200529A13.234.913.174.601.740.30
DDSDillards Inc.20200529A46.1411.633.334.008.307.63
DDWMWisdomTree Dynamic Currency Hed20200529ETF45.9411.5710.9310.980.640.59
DEDeere & Company20200529A7.932.681.141.361.531.30
DEAEasterly Government Properties,20200529A13.614.051.301.272.762.78
DECKDeckers Outdoor Corp20200529A18.654.241.812.252.431.99
DEEFXtrackers FTSE Developed ex US20200529ETF47.267.717.717.70-0.010.00
DEFInvesco Defensive Equity ETF20200529ETF46.4913.0911.5811.621.511.47
DEFAiShares Adaptive Currency Hedge20200529ETF35.3824.7524.7524.750.000.00
DEIDouglas Emmett, Inc.20200529A8.172.601.151.461.451.14
DELLDell Technologies Inc.20200529A8.434.861.792.293.072.57
DEMWisdomTree Emerging Markets Hig20200529ETF9.343.241.831.221.412.02
DENNDENNY'S CORP20200529A20.516.28-1.34-1.107.627.38
DESWisdomTree U.S. SmallCap Divide20200529ETF8.644.832.082.642.752.19
DESPDespegar.com, Corp.20200529A49.499.913.893.556.026.36
DEURExchange-Traded Notes linked to20200529ETN16.812.381.231.671.150.71
DEUSXtrackers Russell 1000 Comprehe20200529ETF25.375.282.922.992.352.28
DEWWisdomTree Global High Dividend20200529ETF22.2610.096.9410.583.15-0.49
DFEWisdomTree Europe SmallCap Divi20200529ETF19.896.094.994.891.111.20
DFEBFT Cboe Vest U.S. Equity Deep B20200529ETF60.1012.169.037.943.144.23
DFENDirexion Daily Aerospace & Defe20200529ETF19.536.214.635.651.570.56
DFFNDIFFUSION PHARMACEUTICALS INC20200529A84.1538.0031.6629.216.338.79
DFINDonnelley Financial Solutions,20200529A47.1112.044.664.777.387.27
DFJWisdomTree Japan SmallCap Divid20200529ETF31.175.906.295.24-0.390.67
DFNDReality Shares DIVCON Dividend20200529ETF39.267.268.588.28-1.32-1.02
DFNLDavis Select Financial ETF20200529ETF45.0414.3827.4416.32-13.05-1.94
DFNSLGL Systems Acquisition Corp.20200529A154.77
DFSDiscover Financial Services20200529A6.382.470.841.041.641.43
DGDollar General Corp.20200529A5.041.200.250.330.950.87
DGAZVelocityShares 3x Inverse Natur20200529ETN30.8223.2918.0219.545.263.74
DGBPExchange-Traded Notes linked to20200529ETN33.386.646.405.970.240.67
DGICADonegal Group Inc20200529A83.3528.499.0310.9419.4617.56
DGICBDonegal Group Inc20200529A1323.76534.05534.05534.050.000.00
DGIIDigi International Inc20200529A46.3112.961.323.3711.649.60
DGLDVelocitySharesTM 3x Inverse Gol20200529ETF28.614.981.511.323.473.66
DGLYDigital Ally, Inc. Common Stock20200529A147.9350.8437.9442.3712.888.43
DGPDB Gold Double Long ETN due Feb20200529ETN60.6712.2710.8310.751.441.52
DGREWisdomTree Trust WisdomTree Eme20200529ETF65.9620.9319.6520.911.280.02
DGROiShares Core Dividend Growth ET20200529ETF2.771.10-0.15-0.361.251.46
DGRSWisdomTree Trust WisdomTree U.S20200529ETF51.4113.9113.8213.800.090.11
DGRWWisdomTree Trust WisdomTree U.S20200529ETF3.601.891.951.71-0.060.18
DGSWisdomTree Emerging Markets Sma20200529ETF10.523.051.461.711.591.34
DGTSPDR Global Dow ETF (based on T20200529ETF45.3214.648.367.076.287.57
DGXQuest Diagnostics Inc.20200529A7.531.860.060.221.801.64
DGZDB Gold Short ETN due February20200529ETN180.1542.2441.0942.241.150.00
DHID.R. Horton Inc.20200529A5.431.900.591.001.310.90
DHILDiamond Hill Investment Group20200529A190.9831.2626.2426.764.773.76
DHRDanaher Corporation20200529A4.371.49-0.070.091.561.39
DHSWisdomTree U.S. High Dividend F20200529ETF5.144.054.592.84-0.541.21
DHTDHT HOLDINGS, INC.20200529A16.996.341.481.844.864.50
DHXDHI Group, Inc.20200529A58.4720.301.435.1418.8715.16
DIASPDR Dow Jones Industrial Avera20200529ETF1.140.430.160.090.270.34
DIALColumbia Diversified Fixed Inco20200529ETF40.7929.5229.3529.400.160.12
DIGProShares Ultra Oil & Gas20200529ETF13.346.4610.367.03-3.90-0.57
DIMWisdomTree International MidCap20200529ETF18.815.085.155.21-0.07-0.13
DINDine Brands Global, Inc.20200529A35.548.744.084.304.664.43
DINTDavis Select International ETF20200529ETF36.085.222.322.542.902.68
DIODDiodes Inc20200529A30.948.074.814.663.263.41
DISThe Walt Disney Company20200529A2.050.810.910.35-0.100.46
DISCADiscovery, Inc. Series A Common20200529A5.201.760.130.141.631.62
DISCBDiscovery, Inc. Series B Common20200529A1234.08218.34211.01211.017.337.33
DISCKDiscovery, Inc. Series C Common20200529A5.692.870.690.582.182.29
DISHDISH Network Corp.20200529A5.382.220.760.691.471.53
DITAMCON Distributing Co.20200529A666.95271.58271.58271.580.000.00
DIVGlobal X SuperDividend U.S. ETF20200529ETF38.369.975.826.204.163.77
DIVAAGFiQ Hedged Dividend Income Fu20200529ETF74.7123.1423.1123.140.030.00
DIVBiShares U.S. Dividend and Buyba20200529ETF11.254.583.003.041.581.53
DIVCC-Tracks Exchange Traded Notes20200529ETN183.44
DIVOAmplify CWP Enhanced Dividend I20200529ETF46.2918.0010.2110.397.797.61
DIVYReality Shares DIVS ETF20200529ETF368.055.833.073.072.762.76
DJCBETRACS Bloomberg Commodity Inde20200529ETN91.519.479.389.470.090.00
DJCIETRACS Linked to the Bloomberg20200529ETN32.005.215.215.210.000.00
DJCODaily Journal Corp20200529A87.9119.47
DJDInvesco Dow Jones Industrial Av20200529ETF14.843.860.421.593.442.27
DJPiPath Bloomberg Commodity Index20200529ETN21.665.675.605.770.08-0.10
DJPYExchange-Traded Notes linked to20200529ETN20.281.11-0.84-0.561.951.67
DKDelek US Holdings, Inc.20200529A20.534.25-0.06-0.284.314.53
DKLDELEK LOGISTICS PARTNERS, LP20200529A88.2921.469.3011.7712.169.69
DKSDick's Sporting Goods, Inc.20200529A10.832.890.720.992.171.91
DLADelta Apparel Inc.20200529A217.7347.2938.0938.129.199.16
DLBDolby Laboratories, Inc.Class A20200529A12.082.570.400.392.172.18
DLHCDLH Holdings Corp.20200529A211.7860.7338.6248.1122.1112.62
DLNWisdomTree U.S. LargeCap Divide20200529ETF4.112.451.911.370.541.08
DLNGDYNAGAS LNG PARNERS LP20200529A177.5248.3711.189.0737.1839.29
DLPHDelphi Technologies PLC Ordinar20200529A9.206.593.334.323.272.28
DLPNDolphin Entertainment, Inc.20200529A424.04122.0944.4349.1977.6672.90
DLRDigital Realty Trust, Inc.20200529A6.514.233.293.280.940.95
DLSWisdomTree International SmallC20200529ETF14.033.232.372.360.860.87
DLTHDuluth Holdings Inc. Class B Co20200529A62.0620.3412.0012.368.347.98
DLTRDollar Tree Inc.20200529A8.322.530.480.792.051.74
DLXDeluxe Corporation20200529A30.318.254.925.233.333.02
DMACDiaMedica Therapeutics Inc. Com20200529A172.1435.2934.7834.310.510.98
DMLPDorchester Minerals LP20200529A84.4021.2411.2512.169.999.07
DMPIDelMar Pharmaceuticals, Inc. Co20200529A137.2790.3476.1675.2914.1815.04
DMRCDigimarc Corporation20200529A91.2219.425.957.1113.4712.31
DMREDeltaShares S&P EM 100 & Manage20200529ETF64.74
DMRIDeltaShares S&P International M20200529ETF158.53
DMRLDeltaShares S&P 500 Managed Ris20200529ETF114.9140.2716.4840.2723.790.00
DMRMDeltaShares S&P 400 Managed Ris20200529ETF74.696.716.716.710.000.00
DMRSDeltaShares S&P 600 Managed Ris20200529ETF121.0033.7833.9133.91-0.14-0.14
DMTKDermTech, Inc. Common Stock20200529A254.9946.3342.4742.063.864.27
DNJRGolden Bull Limited Ordinary Sh20200529A162.6153.4230.0331.4823.3921.94
DNKNDunkin' Brands Group, Inc.20200529A13.332.560.860.971.701.59
DNLWisdomTree Global ex-US Quality20200529ETF39.6312.7912.4012.790.390.01
DNLIDenali Therapeutics Inc. Common20200529A23.075.322.542.992.782.33
DNNDenison Mines Corp20200529A127.7156.0548.6647.307.398.75
DNOVFT Cboe Vest U.S. Equity Deep B20200529ETF66.1714.4213.8113.740.610.67
DNOWNOW INC.20200529A15.916.942.061.914.885.03
DNRDenbury Resources, Inc.20200529A13.457.944.144.623.843.37
DOCPHYSICIANS REALTY TRUST20200529A6.222.310.450.541.861.77
DOCUDocuSign, Inc. Common Stock20200529A9.462.71-0.070.822.781.89
DOGProShares Short Dow3020200529ETF2.040.820.350.020.470.80
DOGZDogness (International) Corpora20200529A670.92119.08108.77108.7710.3110.31
DOLWisdomTree International LargeC20200529ETF18.495.585.145.550.430.03
DOMODomo, Inc. Class B Common Stock20200529A49.8215.556.059.769.505.80
DONWisdomTree U.S. MidCap Dividend20200529ETF5.292.290.18-0.012.112.30
DOOWisdomTree international Divide20200529ETF19.905.233.603.151.632.07
DOOOBRP Inc. Common Subordinate Vot20200529A28.4316.653.084.1513.5712.50
DOORMASONITE INTERNATIONAL CORP20200529A48.589.605.135.494.464.11
DORMDorman Products, Inc. New20200529A29.024.861.561.873.302.99
DOVDover Corporation20200529A10.282.560.360.332.202.23
DOWDow Inc.20200529A5.842.60-1.85-0.174.462.78
DOXAmdocs Limited20200529A8.323.380.460.582.922.80
DPHCDiamondPeak Holdings Corp. Clas20200529A128.0947.9847.9847.980.000.00
DPSTDirexion Daily Regional Banks B20200529ETF37.928.575.585.992.992.58
DPWDPW Holdings, Inc.20200529A133.7449.1438.5036.5010.6412.64
DPZDomino's Pizza Inc.20200529A10.732.450.851.061.611.39
DRADDigirad Corporation20200529A120.8736.5414.9117.1921.6319.35
DREDuke Realty Corp.20200529A3.721.190.140.251.050.94
DRHDiamondRock Hospitality Company20200529A17.957.673.433.544.244.13
DRIDarden Restaurants, Inc.20200529A7.902.02-0.190.352.201.66
DRIODarioHealth Corp. Common Stock20200529A331.7572.5465.0164.957.537.59
DRIPDirexion Daily S&P Oil & Gas Ex20200529ETF14.995.982.232.083.753.90
DRIVGlobal X Autonomous & Electric20200529ETF57.9710.2512.3812.81-2.13-2.55
DRNDirexion Daily Real Estate Bull20200529ETF45.7712.9611.289.761.683.21
DRNADicerna Pharmaceuticals, Inc.20200529A29.988.890.631.248.267.65
DRQDril-Quip, Inc.20200529A38.896.010.991.435.024.59
DRRXDurect Corp20200529A58.0620.076.147.6713.9312.41
DRSKAptus Defined Risk ETF20200529ETF32.998.307.927.920.380.38
DRTTDIRTT Environmental Solutions L20200529A126.9950.62-10.25-7.9660.8658.58
DRVDirexion Daily Real Estate Bear20200529ETF29.056.703.503.243.193.46
DRWWisdomTree Global ex-US Real Es20200529ETF17.696.628.976.26-2.350.36
DSDrive Shack Inc.20200529A59.6924.314.548.8619.7615.45
DSEDuff & Phelps Select MLP and Mi20200529A86.3436.4029.0726.247.3310.15
DSGXDescartes Systems Group Inc20200529A16.834.020.601.853.412.17
DSIiShares MSCI KLD 400 Social ETF20200529ETF5.681.901.651.640.260.26
DSKEDaseke, Inc. Common Stock20200529A144.8989.6279.0380.7410.598.88
DSLVVelocitySharesTM 3x Inverse Sil20200529ETF22.005.992.783.123.212.88
DSPGDSP Group Inc20200529A30.818.662.953.645.715.02
DSSDocument Security Systems, Inc.20200529A149.0653.9629.7340.0524.2213.90
DSSIDiamond S Shipping Inc. Common20200529A47.4717.2314.3515.002.882.23
DSTLDistillate U.S. Fundamental Sta20200529ETF40.4913.2813.0713.700.21-0.42
DSWLDeswell Industries Inc20200529A252.8929.1634.7934.79-5.63-5.63
DSXDiana Shipping, Inc.20200529A108.7233.1727.3827.665.795.50
DTDynatrace, Inc.20200529A16.504.782.773.242.011.54
DTDWisdomTree U.S. Total Dividend20200529ETF5.391.901.000.390.901.52
DTEDTE Energy Company20200529A7.111.530.270.311.261.22
DTEADAVIDsTEA Inc. Common Stock20200529A322.47129.35122.39123.596.975.76
DTECALPS Disruptive Technologies ET20200529ETF25.937.627.167.190.460.43
DTHWisdomTree International High D20200529ETF19.344.503.533.830.970.67
DTILPrecision BioSciences, Inc. Com20200529A60.5116.3710.8411.275.535.10
DTNWisdomTree U.S. Dividend ex-Fin20200529ETF6.545.678.396.64-2.72-0.97
DTSSDatasea Inc. Common Stock20200529A439.40111.3542.3642.3668.9968.99
DTULiPath US Treasury 2-year Bull E20200529ETF260.3612.8312.8312.830.000.00
DTUSiPath US Treasury 2-year Bear E20200529ETF882.62379.24379.24379.240.000.00
DTYLiPath US Treasury 10-year Bull20200529ETF60.82
DUGProShares UltraShort Oil & Gas20200529ETF13.436.113.774.392.351.72
DUKDuke Energy Corporation20200529A3.841.100.450.460.650.64
DUOTDuos Technologies Group, Inc. C20200529A832.50158.50158.50158.500.000.00
DURAVanEck Vectors Morningstar Dura20200529ETF7.746.376.416.28-0.050.08
DUSADavis Select U.S. Equity ETF20200529ETF38.138.268.018.320.24-0.06
DUSLDirexion Daily Industrials Bull20200529ETF33.6513.953.395.7810.568.18
DUSTDirexion Daily Gold Miners Inde20200529ETF5.411.590.650.590.941.01
DVADaVita Inc.20200529A8.292.470.451.182.031.30
DVAXDynavax Technologies Corporatio20200529A35.379.841.112.918.736.93
DVDDover Motorsports20200529A167.7332.4431.6031.600.840.84
DVLUFirst Trust Dorsey Wright Momen20200529ETF21.640.260.260.260.000.00
DVNDevon Energy Corporation20200529A9.123.430.250.633.182.80
DVOLFirst Trust Dorsey Wright Momen20200529ETF14.623.473.493.43-0.020.04
DVPDeep Value ETF20200529ETF36.837.674.686.172.991.50
DVYiShares Select Dividend ETF20200529ETF3.060.990.03-0.040.961.03
DVYAiShares Asia/Pacific Dividend E20200529ETF69.8345.5744.5444.651.030.92
DVYEiShares Emerging Markets Divide20200529ETF19.117.745.076.862.670.88
DWASInvesco DWA SmallCap Momentum E20200529ETF27.6610.078.579.061.491.00
DWATArrow Investments Trust Arrow D20200529ETF124.1787.48178.67178.20-91.19-90.71
DWAWAdvisorShares Dorsey Wright FSM20200529ETF38.7412.7912.5812.580.220.22
DWCRArrow DWA Country Rotation ETF20200529ETF442.07
DWEQAdvisorShares Dorsey Wright Alp20200529ETF48.0014.125.6713.558.440.57
DWFISPDR Dorsey Wright Fixed Income20200529ETF16.402.412.402.200.020.22
DWLDDavis Select Worldwide ETF20200529ETF28.216.451.651.294.795.16
DWMWisdomTree International Equity20200529ETF18.855.414.645.040.770.38
DWMCAdvisorShares Dorsey Wright Mic20200529ETF134.5925.8925.8925.890.000.00
DWMFWisdomTree International Multif20200529ETF38.9111.3811.2511.380.130.00
DWPPFirst Trust Dorsey Wright Peopl20200529ETF66.669.966.296.293.663.66
DWSHAdvisorShares Dorsey Wright Sho20200529ETF42.4215.7514.7314.041.031.71
DWSNDawson Geophysical Company New20200529A347.5691.8676.6288.1815.243.68
DWUSAdvisorShares Dorsey Wright FSM20200529ETF59.1817.4417.7316.35-0.291.09
DWXSPDR S&P International Dividend20200529ETF19.345.824.284.911.540.90
DXDynex Capital, Inc.20200529A27.899.393.172.966.226.44
DXCDXC Technology Company20200529A8.365.07-2.66-1.637.736.70
DXCMDexCom, Inc.20200529A14.592.960.080.492.191.79
DXDProShares UltraShort Dow 3020200529ETF5.012.020.970.221.051.79
DXGEWisdomTree Germany Hedged Equit20200529ETF74.360.790.790.790.000.00
DXJWisdomTree Japan Hedged Equity20200529ETF2.180.90-0.09-0.110.991.01
DXJSWisdomTree Japan Hedged SmallCa20200529ETF53.5116.3618.3616.83-2.00-0.47
DXLGDestination XL Group, Inc.20200529A131.7144.3526.9235.2817.439.07
DXPEDXP Enterprises Inc20200529A58.1714.215.424.348.799.87
DXYNDixie Group Inc20200529A426.3978.7952.8954.7225.9024.07
DYDycom Industries, Inc.20200529A25.355.882.543.173.352.71
DYAIDyadic International, Inc.20200529A104.3117.999.9910.068.007.93
DYNFBlackRock U.S. Equity Factor Ro20200529ETF13.7112.7610.4211.762.331.00
DYNTDynatronics Corp20200529A96.9228.5721.1323.847.454.73
DZKDirexion Daily Developed Market20200529ETF79.0918.5813.1716.205.422.39
DZSIDASAN Zhone Solutions, Inc20200529A163.7040.6527.9429.3512.7111.30
DZZDB Gold Double Short ETN due Fe20200529ETN229.4529.7826.3529.463.430.33
EAElectronic Arts Inc20200529A4.611.10-0.210.151.310.96
EAFGrafTech International Ltd.20200529A25.756.060.000.146.065.92
EAGGiShares ESG US Aggregate Bond E20200529ETF13.002.741.881.880.860.86
EARNELLINGTON RESIDENTIAL MORTGAGE20200529A52.9715.016.987.658.037.35
EARSAuris Medical Holding Ltd. Comm20200529A168.0754.9036.4039.5618.5015.35
EASGXtrackers MSCI EAFE ESG Leaders20200529ETF19.547.807.127.640.680.17
EASIAmplify EASI Tactical Growth ET20200529ETF84.147.556.2311.241.32-3.69
EASTEASTSIDE DISTILLING , INC.20200529A426.0095.2888.3287.456.967.84
EATBrinker International, Inc.20200529A17.344.770.920.953.843.82
EBEventbrite, Inc. Class A Common20200529A29.249.90-1.041.1010.938.80
EBAYeBay Inc20200529A2.311.600.590.401.011.20
EBFEnnis, Inc.20200529A32.855.071.532.303.542.77
EBIXEbix Inc20200529A37.278.303.474.444.833.86
EBIZGlobal X E-commerce ETF20200529ETF26.845.365.545.56-0.18-0.20
EBMTEagle Bancorp Montana, Inc20200529A171.7240.5035.0236.865.473.63
EBNDSPDR Bloomberg Barclays Emergin20200529ETF10.703.143.363.18-0.21-0.03
EBSEmergent Biosolutions, Inc.20200529A26.275.07-1.04-0.616.115.67
EBSBMeridian Bancorp, Inc.20200529A46.7917.358.025.819.3411.54
EBTCEnterprise Bancorp Inc.20200529A605.85138.82124.22136.2614.602.56
ECHiShares MSCI Chile ETF20200529ETF24.344.720.331.604.393.12
ECHOEcho Global Logistics, Inc.20200529A42.7011.354.254.537.106.82
ECLEcolab, Inc.20200529A4.116.045.675.430.380.61
ECLNFirst Trust EIP Carbon Impact E20200529ETF24.862.972.132.550.840.42
ECNSiShares MSCI China Small-Cap ET20200529ETF79.0632.8125.5028.467.314.35
ECOLUS Ecology, Inc.20200529A38.278.162.300.895.867.27
ECOMCHANNELADVISOR CORPORATION20200529A30.377.432.212.495.224.94
ECONColumbia Emerging Markets Consu20200529ETF17.734.953.213.531.741.42
ECORelectroCore, Inc. Common Stock20200529A126.4843.9728.1139.0415.874.93
ECOWPacer Emerging Markets Cash Cow20200529ETF53.4617.73-22.1111.0739.836.65
ECOZTrueMark ESG Active Opportuniti20200529ETF159.2111.5311.5311.530.000.00
ECPGEncore Capital Group, Inc.20200529A48.6714.285.345.798.948.49
ECTECA Marcellus Trust 1 Interest20200529A461.57168.11189.22167.96-21.100.15
EDConsolidated Edison, Inc.20200529A5.761.370.300.461.070.91
EDCDirexion Daily Emerging Markets20200529ETF6.071.70-0.780.262.471.44
EDENiShares MSCI Denmark ETF20200529ETF77.5820.9520.9520.950.000.00
EDITEditas Medicine, Inc. Common St20200529A28.315.823.243.092.582.73
EDIVSPDR S&P Emerging Markets Divid20200529ETF28.088.918.067.520.851.40
EDNTEdison Nation, Inc. Common Stoc20200529A160.8955.3265.8064.64-10.48-9.32
EDOGALPS Emerging Sector Dividend D20200529ETF59.878.310.641.387.676.94
EDOWFirst Trust Dow 30 Equal Weight20200529ETF51.2615.2214.4914.930.730.29
EDRYEuroDry Ltd. Common Shares20200529A386.3187.1171.9675.4715.1511.64
EDSAEdesa Biotech, Inc. Common Shar20200529A260.0991.8052.3455.7939.4636.01
EDUCEducational Development Corp20200529A135.3343.3915.5035.4027.907.99
EDVVanguard World Funds Extended D20200529ETF11.243.332.322.731.010.60
EDZDirexion Daily Emerging Markets20200529ETF3.701.42-0.39-0.071.811.49
EEEl Paso Electric Company20200529A2.120.790.240.230.540.56
EEFTEuronet Worldwide Inc20200529A29.064.973.033.531.951.45
EEHELEMENTS Linked to the SPECTRUM20200529ETN1279.90
EELVInvesco S&P Emerging Markets Lo20200529ETF48.0210.419.7710.040.640.38
EEMiShares MSCI Emerging Markets E20200529ETF2.681.04-0.17-0.031.201.07
EEMAiShares MSCI Emerging Markets A20200529ETF26.676.796.996.60-0.200.19
EEMDAAM S&P Emerging Markets High D20200529ETF83.1247.5050.9837.58-3.479.92
EEMOInvesco S&P Emerging Markets Mo20200529ETF50.6737.0423.5923.5913.4513.45
EEMSiShares MSCI Emerging Markets S20200529ETF60.9617.5617.2016.740.350.82
EEMViShares Edge MSCI Min Vol Emerg20200529ETF4.380.930.570.560.360.37
EEMXSPDR MSCI Emerging Markets Foss20200529ETF21.864.262.131.302.132.96
EESWisdomTree U.S. SmallCap Fund20200529ETF27.275.865.305.750.560.12
EETProShares Ultra MSCI Emerging M20200529ETF31.2328.1627.2227.220.940.94
EEVProShares Trust UltraShort MSCI20200529ETF6.592.282.141.840.140.45
EEXEmerald Holding, Inc.20200529A68.4260.62-11.24-4.2871.8664.90
EFAiShares MSCI EAFE ETF20200529ETF1.680.69-0.10-0.050.780.74
EFADProShares MSCI EAFE Dividend Gr20200529ETF27.4810.229.498.970.731.25
EFASGlobal X MSCI SuperDividend EAF20200529ETF60.755.355.325.350.030.00
EFAViShares Edge MSCI Min Vol EAFE20200529ETF2.791.290.870.930.420.36
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200529ETF36.7414.8816.5914.71-1.710.17
EFCEllington Financial Inc. Common20200529A21.566.801.771.845.024.95
EFGiShares MSCI EAFE Growth ETF20200529ETF9.321.500.241.021.260.48
EFNLiShares MSCI Finland ETF20200529ETF57.4627.1825.9226.191.260.99
EFOProShares Ultra MSCI EAFE20200529ETF145.2642.4830.4530.5812.0311.91
EFOIEnergy Focus, Inc.20200529A152.3381.4567.0368.1414.4313.31
EFSCEnterprise Financial Services C20200529A54.1512.602.646.859.975.76
EFUProShares Trust UltraShort MSCI20200529ETF68.3210.603.015.267.595.35
EFViShares MSCI EAFE Value ETF20200529ETF3.554.344.344.06-0.010.27
EFXEquifax, Incorporated20200529A10.602.010.830.901.181.11
EFZProShares Trust Short MSCI EAFE20200529ETF7.992.76-4.41-2.327.175.08
EGANeGain Corporation20200529A55.4417.539.249.378.298.16
EGBNEagle Bancorp Inc20200529A56.2323.0415.0515.997.997.05
EGHT8x8, Inc. Common Stock20200529A14.596.812.221.754.595.09
EGLEEagle Bulk Shipping Inc.20200529A61.3328.1123.2533.814.86-5.70
EGOEldorado Gold Corporation20200529A11.895.140.511.644.633.50
EGOVNIC Inc20200529A17.319.202.092.137.117.07
EGPEastGroup Properties Inc.20200529A16.513.891.291.472.602.42
EGPTVanEck Vectors Egypt Index ETF20200529ETF337.8588.6988.6988.690.000.00
EGRXEagle Pharmaceuticals, Inc.20200529A37.598.832.012.836.826.00
EGYVaalco Energy, Inc.20200529A103.1422.0319.0620.032.972.00
EHCEncompass Health Corporation Co20200529A15.903.401.772.381.641.03
EHTHeHealth, Inc.20200529A27.346.363.484.142.882.22
EIDOiShares MSCI Indonesia ETF20200529ETF5.961.890.080.351.811.53
EIDXEidos Therapeutics, Inc. Common20200529A157.5241.6426.6730.9514.9710.69
EIGEmployers Holdings, Inc.20200529A26.2212.797.458.035.354.76
EIGIEndurance International Group H20200529A35.2114.0235.9523.54-21.93-9.52
EIGREiger BioPharmaceuticals, Inc.20200529A57.5023.737.207.8716.5415.86
EINCVanEck Vectors Energy Income ET20200529ETF158.5336.3523.1921.0413.1615.31
EIRLiShares MSCI Ireland ETF20200529ETF87.8325.4329.1423.46-3.711.97
EISiShares MSCI Israel ETF20200529ETF66.8514.0714.2114.09-0.14-0.02
EIXEdison International20200529A6.622.451.041.101.411.34
EJANInnovator MSCI Emerging Markets20200529ETF82.811.961.961.960.000.00
EJULInnovator MSCI Emerging Markets20200529ETF77.5730.8331.0931.09-0.26-0.26
EKARIdeanomics NextGen Vehicles and20200529ETF80.737.887.957.88-0.080.00
EKSOEkso Bionics Holdings, Inc. Com20200529A128.5329.9622.3522.097.617.86
ELThe Estee Lauder Companies Inc.20200529A6.662.050.590.941.461.11
ELAEnvela Corporation20200529A81.429.758.518.961.240.79
ELANElanco Animal Health Incorporat20200529A6.982.340.150.332.192.01
ELDWisdomTree Emerging Markets Loc20200529ETF76.1621.5718.6718.232.903.34
ELFe.l.f. Beauty, Inc.20200529A19.035.180.951.064.234.12
ELGXEndologix Inc20200529A261.1081.9775.1975.226.786.75
ELLOEllomay Capital LTD20200529A1138.48191.71147.84198.1443.87-6.43
ELMDElectromed, Inc.20200529A100.1227.3518.6318.898.728.46
ELOXEloxx Pharmaceuticals, Inc. Com20200529A296.3582.4242.3848.4840.0433.94
ELSEquity Lifestyle Properties, In20200529A11.322.411.902.050.510.36
ELSEElectro-Sensors Inc20200529A1131.59382.07382.07382.070.000.00
ELTKEltek Ltd20200529A145.6249.7345.8746.133.863.60
ELVTElevate Credit, Inc.20200529A95.9030.3618.1121.1912.259.17
ELYCallaway Golf Company20200529A12.864.361.332.033.032.33
EMAGVanEck Vectors Emerging Markets20200529ETF216.313.463.463.460.000.00
EMANeMagin Corporation20200529A64.5632.2525.4826.726.775.52
EMBiShares J.P. Morgan USD Emergin20200529ETF1.451.451.221.210.240.24
EMBHiShares Interest Rate Hedged Em20200529ETF100.0414.2614.2614.260.000.00
EMCBWisdomTree Emerging Markets Cor20200529ETF142.1719.9919.9919.990.000.00
EMCFEmclaire Financial Corp20200529A936.21255.22256.43256.54-1.21-1.33
EMDVProShares MSCI Emerging Markets20200529ETF43.6715.40-3.162.2118.5613.18
EMEEMCOR Group, Inc.20200529A20.116.982.293.184.683.79
EMFMGlobal X MSCI Next Emerging & F20200529ETF38.753.422.792.790.630.63
EMGFiShares Edge MSCI Multifactor E20200529ETF27.575.835.415.570.420.27
EMHYiShares J.P. Morgan EM High Yie20200529ETF11.586.592.242.114.354.47
EMIFiShares Emerging Markets Infras20200529ETF95.8919.4719.1319.130.340.34
EMKREmcore Corp20200529A71.8456.2434.9436.1021.3020.14
EMLEastern Company20200529A749.34140.28140.34140.34-0.06-0.06
EMLCVanEck Vectors J.P. Morgan EM L20200529ETF3.431.661.311.440.360.22
EMLPFirst Trust North American Ener20200529ETF17.265.924.364.261.561.66
EMMFWisdomTree Emerging Markets Mul20200529ETF119.3818.7718.7718.770.000.00
EMNEastman Chemical Company20200529A6.431.750.620.501.121.25
EMNTPIMCO Enhanced Short Maturity A20200529ETF11.973.403.403.400.000.00
EMPEntergy Mississippi, LLC First20200529A50.8531.7428.0827.733.664.01
EMQQEMQQ The Emerging Markets Inter20200529ETF19.224.402.262.622.141.77
EMREmerson Electric Co.20200529A4.271.950.220.171.731.78
EMSGXtrackers MSCI Emerging Markets20200529ETF63.2110.8310.2610.190.570.64
EMTLSPDR DoubleLine Emerging Market20200529ETF38.699.699.529.590.170.10
EMTYProShares Decline of the Retail20200529ETF26.888.804.707.054.101.75
EMXEMX Royalty Corporation20200529A74.8122.8717.1716.675.706.20
EMXCiShares MSCI Emerging Markets e20200529ETF21.503.492.613.380.880.11
ENBEnbridge, Inc20200529A3.301.230.080.181.151.05
ENBLENABLE MIDSTREAM PARTNERS, LP20200529A26.128.844.273.764.555.05
ENDPEndo International plc20200529A26.0510.072.533.597.546.48
ENFRAlerian Energy Infrastructure E20200529ETF23.407.984.416.543.571.44
ENGENGlobal Corp20200529A147.0863.2254.6850.958.5412.27
ENLCENLINK MIDSTREAM, LLC20200529A44.5915.356.616.518.738.83
ENLVEnlivex Therapeutics Ltd. Ordin20200529A192.0039.657.6324.1032.0315.55
ENOBEnochian Biosciences Inc. Commo20200529A381.13146.29105.82111.9640.4734.33
ENORiShares MSCI Norway ETF20200529ETF94.3817.4415.7015.701.731.73
ENPHEnphase Energy, Inc.20200529A11.863.592.042.321.541.27
ENREnergizer Holdings, Inc20200529A17.403.811.231.472.572.34
ENSEnerSys, Inc.20200529A34.937.192.403.334.793.86
ENSGThe Ensign Group, Inc.20200529A23.427.161.822.275.344.89
ENSVEnservco Corp.20200529A107.1949.0837.9539.6611.139.43
ENTGlobal Eagle Entertainment Inc.20200529A169.5938.6026.5727.8412.0410.76
ENTAEnanta Pharmaceuticals, Inc20200529A54.9634.726.9629.2127.755.51
ENTGEntegris Inc20200529A14.493.842.452.531.391.30
ENTRERShares Entrepreneur 30 ETF20200529ETF67.8821.2321.2321.230.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200529A183.3957.0756.0556.031.031.04
ENVENVESTNET, INC.20200529A26.395.332.442.382.892.95
ENVAEnova International, Inc.20200529A48.689.102.414.196.684.91
ENZEnzo Biochem, Inc.20200529A83.9423.889.4510.0414.4313.84
ENZLiShares Trust iShares MSCI New20200529ETF45.7513.5712.8112.840.760.73
EOGEOG Resources, Inc.20200529A5.901.490.790.400.691.08
EOLSEvolus, Inc. Common Stock20200529A38.2913.814.076.069.757.76
EPACEnerpac Tool Group Corp.20200529A25.186.102.953.473.162.63
EPAMEPAM SYSTEMS, INC.20200529A22.214.071.612.362.461.71
EPAYBottomline Technologies Inc20200529A24.496.34-0.21-0.126.546.46
EPCEdgewell Personal Care Company20200529A22.095.302.192.673.112.63
EPDEnterprise Products Partners L.20200529A5.432.810.690.992.121.82
EPHEiShares MSCI Philippines ETF20200529ETF12.574.261.733.132.541.15
EPIWisdomTree India Earnings Fund20200529ETF5.592.210.300.351.901.85
EPIXESSA Pharma Inc. Common Stock20200529A196.4546.1635.5535.4610.6210.70
EPMEvolution Petroleum Corporation20200529A76.6821.958.958.6912.9913.25
EPOLiShares MSCI Poland ETF20200529ETF19.074.552.963.241.591.32
EPPiShares MSCI Pacific ex Japan E20200529ETF6.891.460.841.100.620.36
EPREPR Properties20200529A15.764.301.891.882.412.42
EPRFInnovator S&P Investment Grade20200529ETF37.258.717.798.060.920.65
EPRTEssential Properties Realty Tru20200529A38.949.755.335.164.424.59
EPSWisdomTree U.S. LargeCap Fund20200529ETF7.663.123.523.41-0.40-0.29
EPSNEpsilon Energy Ltd.20200529A224.2263.6760.7665.502.91-1.83
EPUiShares MSCI Peru ETF20200529ETF100.6847.2929.1329.9118.1617.39
EPVProShares UltraShort FTSE Europ20200529ETF96.1212.4810.6711.571.810.91
EPZMEpizyme, Inc20200529A22.995.411.792.183.633.24
EQEquillium, Inc. Common Stock20200529A306.44299.00-12.93105.83311.94193.18
EQALInvesco Russell 1000 Equal Weig20200529ETF9.933.693.603.510.090.18
EQBKEquity Bancshares, Inc. Class A20200529A89.9426.0816.1616.589.919.50
EQCEquity Commonwealth20200529A7.801.990.500.761.491.23
EQHEquitable Holdings, Inc.20200529A8.023.210.911.132.302.08
EQIXEquinix, Inc. Common Stock REIT20200529A17.533.791.070.812.722.97
EQLALPS Equal Sector Weight ETF20200529ETF15.695.305.325.65-0.01-0.35
EQMEQM Midstream Partners, LP20200529A17.524.313.113.321.200.99
EQREquity Residential20200529A5.821.55-0.200.141.751.41
EQRRProShares Equities for Rising R20200529ETF14.592.45-6.03-7.248.489.69
EQSEquus Total Return, Inc.20200529A621.90296.95261.03261.0335.9235.92
EQTEQT CORP20200529A9.084.731.782.402.952.34
EQWLInvesco S&P 100 Equal Weight ET20200529ETF49.9811.539.179.172.362.36
EQXEquinox Gold Corp.20200529A15.826.013.053.642.962.37
ERAERA GROUP INC.20200529A65.6115.846.607.839.238.01
ERFEnerplus Corporation20200529A37.3513.923.584.0210.339.90
ERIEldorado Resorts, Inc20200529A14.875.913.592.842.323.07
ERIEErie Indemnity Co20200529A54.0211.425.836.135.575.15
ERIIEnergy Recovery, Inc.20200529A52.2019.0517.2416.761.822.30
ERMEquityCompass Risk Manager ETF20200529ETF64.9219.9319.8919.890.040.04
EROSEROS INTERNATIONAL PLC20200529A31.7512.164.604.877.557.28
ERSXERShares Non-US Small Cap ETF20200529ETF65.68
ERUSiShares MSCI Russia ETF20200529ETF20.634.382.973.151.411.23
ERXDirexion Daily Energy Bull 2X S20200529ETF6.372.700.480.382.222.31
ERYDirexion Daily Energy Bear 2X S20200529ETF10.563.070.620.502.442.56
ESEversource Energy20200529A5.531.170.420.470.760.70
ESBKElmira Savings Bank Elmira NY20200529A361.2134.5110.4912.4524.0222.05
ESCAEscalade Inc20200529A128.4822.442.756.0119.6916.43
ESEESCO Technologies, Inc.20200529A46.207.784.094.123.693.67
ESEAEuroseas Ltd.(Marshall Islands)20200529A162.5063.5938.3138.6225.2824.97
ESGFlexShares Trust FlexShares STO20200529ETF10.284.054.845.19-0.79-1.14
ESGDiShares Trust iShares ESG MSCI20200529ETF12.703.643.423.080.220.56
ESGEiShares, Inc. iShares ESG MSCI20200529ETF7.091.941.521.630.430.31
ESGGFlexShares STOXX Global ESG Imp20200529ETF181.70108.18108.18108.180.000.00
ESGNColumbia Sustainable Internatio20200529ETF94.443.063.063.060.000.00
ESGREnstar Group20200529A88.9322.6115.0516.417.676.30
ESGSColumbia Sustainable U.S. Equit20200529ETF105.1311.6211.6211.620.000.00
ESGUiShares Trust iShares ESG MSCI20200529ETF4.571.240.590.550.650.69
ESGVVanguard ESG U.S. Stock ETF20200529ETF6.872.021.431.440.590.58
ESIElement Solutions Inc.20200529A10.6810.246.718.643.531.63
ESLTElbit Systems Ltd20200529A53.2414.9011.8011.963.102.94
ESMLiShares ESG MSCI USA Small-Cap20200529ETF25.049.018.669.060.36-0.05
ESNGDirexion MSCI USA ESG - Leaders20200529ETF443.00163.63163.63163.630.000.00
ESNTEssent Group LTD20200529A5.911.84-0.170.212.011.64
ESPEspey Mfg. & Electronics Corp20200529A572.13
ESPOVanEck Vectors Video Gaming and20200529ETF32.267.185.945.741.241.44
ESPREsperion Therapeutics, Inc.20200529A30.307.011.583.265.433.75
ESQEsquire Financial Holdings, Inc20200529A184.0026.4825.3625.301.121.18
ESRTEMPIRE STATE REALTY TRUST, INC.20200529A15.466.281.692.344.603.95
ESSEssex Property Trust, Inc20200529A16.203.331.421.621.921.71
ESSAESSA Bancorp, Inc.20200529A143.0321.1920.5921.800.60-0.61
ESSCEast Stone Acquisition Corporat20200529A41.0017.7317.7317.730.000.00
ESTAEstablishment Labs Holdings Inc20200529A221.0935.2625.1430.3210.114.93
ESTCElastic N.V.20200529A23.534.972.442.932.582.06
ESTEEarthstone Energy Inc. Class A20200529A106.6827.1013.3511.2513.7615.85
ESXBCommunity Bankers Trust Corpora20200529A100.9225.2214.1016.1211.119.10
ETEnergy Transfer LP Common Units20200529A12.294.912.072.662.832.25
ETFCE*Trade Financial Corporation20200529A2.771.410.300.281.111.13
ETHEthan Allen Interiors Inc20200529A32.756.951.832.155.114.79
ETHOETF Managers Trust New Issue20200529ETF86.36144.82142.49144.852.33-0.03
ETMEntercom Communications20200529A60.6125.3715.1615.3010.2110.07
ETNEaton Corporation, plc Ordinary20200529A4.951.90-0.30-0.292.202.19
ETNB89bio, Inc. Common Stock20200529A310.1062.4242.0342.8120.3919.61
ETONEton Pharmaceutcials, Inc. Comm20200529A242.0355.0047.7848.447.226.56
ETREntergy Corporation20200529A8.341.840.410.471.431.37
ETRNEquitrans Midstream Corporation20200529A13.813.841.391.632.442.20
ETSYEtsy, Inc.20200529A9.643.130.330.992.812.14
ETTXEntasis Therapeutics Holdings I20200529A245.0079.7654.5462.8525.2116.91
EUDGWisdomTree Europe Quality Divid20200529ETF74.5012.527.126.255.396.27
EUDVProShares MSCI Europe Dividend20200529ETF46.061.814.496.28-2.68-4.47
EUFNiShares MSCI Europe Financials20200529ETF7.722.081.161.090.930.99
EUMProShares Trust Short MSCI Emer20200529ETF5.352.250.160.372.081.88
EUMViShares Edge MSCI Min Vol Europ20200529ETF22.017.868.087.99-0.23-0.13
EURLDirexion Daily FTSE Europe Bull20200529ETF36.699.288.949.320.35-0.04
EURNEURONAV NV20200529A10.434.000.440.553.573.46
EURZXtrackers Eurozone Equity ETF20200529ETF132.0033.8631.6533.862.200.00
EUSAiShares MSCI USA Equal Weighted20200529ETF17.1132.8420.9518.2711.9014.57
EUSCWisdomTree Europe Hedged SmallC20200529ETF38.758.467.056.161.412.30
EVEaton Vance Corp.20200529A9.292.781.331.461.441.32
EVAEnviva Partners, LP20200529A50.5817.0211.5311.595.495.43
EVBGEverbridge, Inc. Common Stock20200529A31.047.003.343.113.663.90
EVBNEvans Bancorp Inc20200529A465.7094.5480.5883.3413.9511.19
EVCEntravision Communication20200529A111.3329.3511.3615.8017.9913.55
EVEREverQuote, Inc. Class A Common20200529A69.0714.617.038.187.586.43
EVFMEvofem Biosciences, Inc. Common20200529A49.5613.073.584.269.508.81
EVGNEVOGENE LTD.20200529A535.39173.42171.35171.352.072.07
EVHEvolent Health, Inc Class A Com20200529A24.886.92-0.752.667.684.27
EVIEVI Industries, Inc.20200529A160.1252.5842.2644.6810.327.90
EVKEver-Glory International Group,20200529A1292.15691.65694.72694.72-3.07-3.07
EVLOEvelo Biosciences, Inc. Common20200529A104.4427.755.729.0522.0318.70
EVOKEvoke Pharma, Inc.20200529A85.3727.8319.6119.718.218.11
EVOLEvolving Systems, Inc.20200529A669.02147.91103.55129.7044.3618.21
EVOPEVO Payments, Inc. Class A Comm20200529A73.0926.6716.3116.8310.369.84
EVREvercore Inc.20200529A25.385.492.673.092.822.40
EVRGEvergy, Inc.20200529A10.533.242.032.201.211.04
EVRIEveri Holdings Inc20200529A20.408.843.382.875.465.97
EVSIEnvision Solar International, I20200529A225.4640.2324.7924.5815.4415.65
EVTCEVERTEC, INC.20200529A22.505.392.903.042.492.35
EWEdwards Lifesciences Corp20200529A12.782.531.391.561.140.96
EWAiShares MSCI Australia ETF20200529ETF5.582.050.590.741.461.30
EWBCEast-West Bancorp Inc20200529A13.066.522.222.334.314.19
EWCiShares MSCI Canada ETF20200529ETF4.171.39-0.62-0.302.011.68
EWCOInvesco Exchange-Traded Fund Tr20200529ETF61.7113.4611.9112.301.551.16
EWDiShares MSCI Sweden ETF20200529ETF30.657.788.045.28-0.252.50
EWGiShares MSCI Germany ETF20200529ETF3.911.910.760.871.151.04
EWGSiShares MSCI Germany Small-Cap20200529ETF71.2712.9012.9012.900.000.00
EWHiShares MSCI Hong Kong ETF20200529ETF5.151.87-0.230.312.101.56
EWIiShares MSCI Italy ETF20200529ETF8.162.151.321.540.830.62
EWJiShares MSCI Japan ETF20200529ETF1.820.870.240.260.630.61
EWJEiShares MSCI Japan Equal Weight20200529ETF19.947.596.657.170.940.42
EWJViShares MSCI Japan Value ETF20200529ETF21.299.319.319.310.000.00
EWKiShares MSCI Belgium ETF20200529ETF44.907.237.117.020.130.22
EWLiShares MSCI Switzerland ETF20200529ETF3.701.020.120.230.900.79
EWMiShares MSCI Malaysia ETF20200529ETF10.152.571.501.691.100.92
EWMCInvesco S&P MidCap 400 Equal We20200529ETF62.5737.9336.1537.691.790.24
EWNiShares MSCI Netherlands ETF20200529ETF30.183.863.984.21-0.12-0.35
EWOiShares MSCI Austria ETF20200529ETF55.078.304.495.553.812.75
EWPiShares MSCI Spain ETF20200529ETF5.441.740.680.611.051.13
EWQiShares MSCI France ETF20200529ETF4.152.330.490.681.841.66
EWREInvesco S&P 500 Equal Weight Re20200529ETF21.323.421.081.092.342.33
EWSiShares MSCI Singapore ETF20200529ETF5.562.100.710.881.381.22
EWSCInvesco S&P SmallCap 600 Equal20200529ETF39.6811.2110.9411.210.270.00
EWTiShares MSCI Taiwan ETF20200529ETF2.711.020.140.180.880.84
EWUiShares MSCI United Kingdom ETF20200529ETF3.921.540.250.421.291.12
EWUSiShares MSCI United Kingdom Sma20200529ETF49.5911.7810.6511.661.130.12
EWVProShares Trust UltraShort MSCI20200529ETF54.1012.598.869.173.733.42
EWWiShares MSCI Mexico ETF20200529ETF3.511.470.020.201.451.27
EWXSPDR S&P Emerging Markets Small20200529ETF15.103.292.322.200.971.08
EWYiShares MSCI South Korea ETF20200529ETF1.890.830.080.110.750.72
EWZiShares MSCI Brazil ETF20200529ETF3.761.55-0.12-0.081.671.63
EWZSiShares MSCI Brazil Small-Cap E20200529ETF48.8212.116.627.195.484.92
EXASExact Sciences Corp20200529A19.034.832.212.492.622.34
EXCExelon Corporation20200529A3.063.292.792.670.500.62
EXELExelixis Inc20200529A6.062.431.271.181.161.25
EXFOEXFO INC.20200529A110.16160.1442.25107.91117.8952.23
EXIiShares Global Industrials ETF20200529ETF25.547.096.106.260.990.83
EXKEndeavour Silver Corp.20200529A51.7716.837.658.459.148.34
EXLSExlService Holdings, Inc.20200529A33.326.052.232.433.823.62
EXPEagle Materials, Inc.20200529A26.914.491.531.562.952.92
EXPCExperience Investment Corp. Cla20200529A133.4113.6213.3213.620.300.00
EXPDExpeditors International of Was20200529A5.843.840.561.633.282.21
EXPEExpedia Group, Inc. Common Stoc20200529A7.642.721.261.091.461.63
EXPIeXp World Holdings, Inc. Common20200529A50.5121.565.667.8115.9013.75
EXPRExpress, Inc.20200529A51.6020.613.834.1816.7816.43
EXRExtra Space Storage, Inc.20200529A9.522.190.290.461.901.72
EXTNExterran Corporation20200529A46.8214.585.446.079.158.51
EXTRExtreme Networks20200529A32.0224.166.407.9517.7616.21
EYENational Vision Holdings, Inc.20200529A26.918.277.307.360.970.91
EYEGEyegate Pharmaceuticals, Inc. C20200529A179.6664.5048.9060.7215.603.78
EYENEyenovia, Inc. Common Stock20200529A103.4230.9535.5935.59-4.64-4.64
EYESSecond Sight Medical Products,20200529A100.5739.1328.4231.0510.728.08
EYLDCambria Emerging Shareholder Yi20200529ETF72.6529.2629.1929.190.070.07
EYPTEyePoint Pharmaceuticals, Inc.20200529A82.1326.6220.5720.006.056.62
EZAiShares MSCI South Africa ETF20200529ETF10.922.931.531.861.411.07
EZJProShares Ultra MSCI Japan20200529ETF70.9021.9319.9421.931.990.00
EZMWisdomTree U.S. MidCap Fund20200529ETF13.146.144.936.251.21-0.11
EZPWEzcorp Inc20200529A27.6810.983.573.727.417.26
EZUiShare MSCI Eurozone ETF of ISH20200529ETF2.901.270.430.720.840.55
FFord Motor Company20200529A17.576.31-0.252.476.563.81
FAARFirst Trust Alternative Absolut20200529ETF174.2739.6338.6838.700.950.93
FABFirst Trust Multi Cap Value Alp20200529ETF22.337.6816.3613.76-8.68-6.08
FADFirst Trust Multi Cap Growth Al20200529ETF27.3810.5812.2012.43-1.62-1.85
FAFFirst American Financial Corpor20200529A13.422.920.700.742.232.19
FALNiShares Fallen Angels USD Bond20200529ETF5.232.131.001.151.120.99
FAMIFarmmi, Inc.20200529A329.66119.96100.17105.5919.7914.37
FANFirst Trust Global Wind Energy20200529ETF26.478.707.617.701.091.00
FANGDiamondback Energy, Inc.20200529A11.752.591.091.141.511.45
FARMFarmer Bros Co20200529A94.2221.8211.3512.6710.479.15
FAROFaro Technologies Inc20200529A48.3012.084.564.427.527.66
FASDirexion Daily Financial Bull 320200529ETF8.923.081.361.401.721.69
FASTFastenal Co20200529A2.821.750.250.331.501.42
FATFAT Brands Inc. Common Stock20200529A236.1579.9078.1478.221.761.68
FATEFate Therapeutics, Inc.20200529A27.919.624.285.645.343.97
FAUGFT Cboe Vest U.S. Equity Buffer20200529ETF62.137.837.857.88-0.02-0.05
FAUSFirst Trust Australia AlphaDEX20200529ETF93.8434.7738.8036.55-4.04-1.78
FAZDirexion Daily Financial Bear 320200529ETF8.043.181.611.751.571.45
FBFacebook, Inc. Class A20200529A2.020.730.120.240.610.49
FBCFlagstar Bancorp, Inc. New20200529A34.797.396.373.291.024.11
FBGXUBS AG FI Enhanced Large Cap Gr20200529ETN76.0119.001.287.0517.0712.50
FBHSFORTUNE BRANDS HOME & SECURITY,20200529A12.383.211.892.071.321.13
FBIOFortress Biotech, Inc.20200529A73.3720.264.145.9516.1214.42
FBIZFirst Business Financial Servic20200529A358.8587.3661.6573.8125.7113.55
FBKFB Financial Corporation20200529A42.018.473.733.634.744.84
FBMFoundation Building Materials,20200529A39.318.744.034.414.714.33
FBMSFirst Bancshares, Inc.20200529A96.4525.427.6411.2917.7914.13
FBNCFirst Bancorp/NC20200529A73.0618.505.756.9012.7511.60
FBNDFidelity Total Bond ETF20200529ETF7.072.371.351.611.030.77
FBPFirst BanCorp.20200529A19.3011.191.445.569.765.63
FBSSFauquier Bankshares Inc20200529A569.85158.31157.55157.550.750.75
FBTFirst Trust NYSE Arca Biotechno20200529ETF12.183.862.332.591.541.27
FBZFirst Trust Brazil AlphaDEX Fun20200529ETF116.1740.1623.6940.1716.470.00
FCFranklin Covey Company20200529A73.7014.898.018.626.886.27
FCAFirst Trust China AlphaDEX Fund20200529ETF111.2754.4653.1657.521.30-3.05
FCALFirst Trust California Municipa20200529ETF43.6120.8919.4519.451.441.44
FCANFirst Trust Canada AlphaDEX Fun20200529ETF92.2511.4811.4811.480.000.00
FCAPFirst Capital Inc20200529A310.4276.0776.5877.99-0.51-1.93
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200529A11.363.600.180.633.422.97
FCBCFirst Community Bankshares, Inc20200529A126.4523.599.339.7314.2713.86
FCBPFirst Choice Bancorp Common Sto20200529A266.8667.9949.4747.4418.5220.54
FCCOFirst Community Corp20200529A362.7165.3262.9363.112.392.21
FCCY1st Constitution Bancorp20200529A350.7874.7670.6073.044.161.72
FCEFFirst Trust CEF Income Opportun20200529ETF60.5220.9819.9220.171.060.81
FCELFuelCell Energy Inc NEW (DE)20200529A47.8321.897.468.3914.4313.50
FCFFirst Commonwealth Financial Co20200529A17.787.342.182.845.164.50
FCFSFirstCash, Inc.20200529A29.184.240.871.433.362.81
FCGFirst Trust Natural Gas ETF20200529ETF13.895.56-0.47-0.346.035.90
FCNFTI Consulting, Inc.20200529A20.973.962.192.521.771.44
FCNCAFirst Citizens BancShares Inc20200529A67.5715.2910.5511.714.513.30
FCOMFidelity MSCI Communication Ser20200529ETF8.854.335.245.18-0.91-0.85
FCORFidelity Corporate Bond ETF20200529ETF29.359.335.245.134.094.20
FCPIFidelity Stocks for Inflation E20200529ETF74.7717.4815.4715.472.012.01
FCPTFour Corners Property Trust, In20200529A18.883.670.350.683.333.00
FCTRFirst Trust Lunt U.S. Factor Ro20200529ETF40.206.585.396.541.190.04
FCVTFirst Trust SSI Strategic Conve20200529ETF39.9018.2219.1019.09-0.89-0.88
FCXFreeport-McMoran Inc.20200529A11.094.070.430.993.653.08
FDBCFidelity D & D Bancorp, Inc. Co20200529A437.95129.3859.8959.7369.4969.65
FDDFirst Trust STOXX European Sele20200529ETF22.034.033.413.330.620.70
FDEFFirst Defiance Financial Corp20200529A68.769.7312.1012.86-2.37-3.13
FDEMFidelity Targeted Emerging Mark20200529ETF65.1017.0717.6016.96-0.540.11
FDEVFidelity Targeted International20200529ETF50.057.937.937.930.000.00
FDHYFidelity High Yield Factor ETF20200529ETF35.0518.4514.7018.113.750.34
FDISFidelity MSCI Consumer Discreti20200529ETF7.743.052.051.631.001.42
FDIVFirst Trust Strategic Income ET20200529ETF37.819.499.629.62-0.12-0.12
FDLFirst Trust Morningstar Dividen20200529ETF5.511.890.74-0.091.151.98
FDLOFidelity Low Volatility Factor20200529ETF17.533.324.004.55-0.68-1.23
FDMFirst Trust Dow Jones Select Mi20200529ETF23.805.235.254.64-0.030.58
FDMOFidelity Momentum Factor ETF20200529ETF22.207.863.843.804.014.06
FDNFirst Trust Dow Jones Internet20200529ETF4.401.310.300.481.010.83
FDNIFirst Trust Dow Jones Internati20200529ETF43.6541.9141.9141.910.000.00
FDPFresh Del Monte Produce Inc.20200529A30.087.172.452.634.724.54
FDRRFidelity Dividend ETF for Risin20200529ETF16.732.602.221.940.370.66
FDSFactset Research Systems20200529A16.253.061.431.511.631.56
FDTFirst Trust Developed Markets e20200529ETF32.337.506.646.570.860.93
FDTSFirst Trust Developed Markets e20200529ETF371.0140.5240.5240.520.000.00
FDUSFidus Investment Corp.20200529A50.3811.634.054.767.586.87
FDVVFidelity High Dividend ETF20200529ETF20.403.673.084.020.59-0.35
FDXFedEx Corporation20200529A7.491.840.150.191.691.65
FEFirstEnergy Corp.20200529A3.101.380.390.360.991.02
FEIMFrequency Electronics, Inc.20200529A705.02140.78130.45137.8510.322.93
FELEFranklin Electric Co Inc20200529A51.269.756.036.383.723.38
FEMFirst Trust Emerging Markets Al20200529ETF13.194.832.023.822.821.01
FEMBFirst Trust Emerging Markets Lo20200529ETF27.2317.78-5.4117.7923.19-0.01
FEMSFirst Trust Emerging Markets Sm20200529ETF32.584.744.424.490.320.24
FENCFennec Pharmaceuticals Inc. Com20200529A116.8324.3220.8417.613.486.71
FENYFidelity MSCI Energy Index ETF20200529ETF10.094.361.791.982.572.39
FEPFirst Trust Europe AlphaDEX Fun20200529ETF31.6512.7013.3212.58-0.620.12
FETFORUM ENERGY TECHNOLOGIES, INC.20200529A22.7220.21-7.363.0927.6117.24
FEULCredit Suisse FI Enhanced Europ20200529ETN305.68
FEUZFirst Trust Eurozone AlphaDEX20200529ETF121.693.993.993.990.000.00
FEXFirst Trust Large Cap Core Alph20200529ETF7.082.310.100.902.211.41
FEYEFireEye, Inc.20200529A8.633.161.441.441.721.71
FEZSPDR EURO STOXX 50 ETF20200529ETF3.021.250.000.081.251.17
FFFuture Fuel Corporation20200529A30.959.802.563.057.246.75
FFBCFirst Financial Bancorp20200529A25.9011.433.824.247.617.19
FFBWFFBW, Inc. Common Stock20200529A70.7024.50-10.94-10.9435.4435.44
FFEBFT Cboe Vest U.S. Equity Buffer20200529ETF75.6035.2135.141.160.0734.06
FFEUBarclays ETN+ FI Enhanced Europ20200529ETN197.98
FFGFBL Financial Group20200529A117.5326.3218.5318.897.787.43
FFHGFormula Folios Hedged Growth ET20200529ETF79.5319.3919.1719.170.220.22
FFHLFuwei Films (Holdings) Co., Ltd20200529A501.15150.57150.57150.570.000.00
FFICFlushing Financial Corp20200529A52.7014.460.210.9314.2613.53
FFINFirst Financial Bankshares Inc20200529A17.487.995.264.232.743.76
FFIUUVA Unconstrained Medium-Term F20200529ETF26.887.087.087.080.000.00
FFIVF5 Networks Inc20200529A11.784.691.441.673.253.01
FFNWFirst Financial Northwest, Inc20200529A376.6175.5453.4855.5322.0620.01
FFRFirst Trust FTSE EPRA/NAREIT Gl20200529ETF115.1711.934.036.007.915.93
FFSGFormulaFolios Smart Growth ETF20200529ETF84.409.337.907.901.431.43
FFTGFormulaFolios Tactical Growth E20200529ETF62.2513.5013.4313.390.070.11
FFTIFormulaFolios Tactical Income E20200529ETF35.299.829.479.490.350.33
FFTYInnovator IBD 50 ETF20200529ETF11.342.651.211.621.451.03
FFWMFirst Foundation Inc.20200529A41.748.411.773.496.634.92
FGFGL Holdings Ordinary Shares20200529A12.665.650.111.615.544.04
FGBIFIRST GUARANTY BANCSHARES INC20200529A287.0361.5346.1444.0415.3917.49
FGDFirst Trust Dow Jones Global Se20200529ETF19.5011.079.639.441.431.63
FGENFibroGen, Inc20200529A19.845.181.661.903.533.28
FGMFirst Trust Germany AlphaDEX Fu20200529ETF218.255.925.925.920.000.00
FHBFirst Hawaiian, Inc. Common Sto20200529A15.266.06-0.092.496.153.57
FHIFederated Hermes, Inc.20200529A15.353.891.631.732.262.16
FHKFirst Trust Hong Kong AlphaDEX20200529ETF298.9980.6580.6580.650.000.00
FHLCFidelity MSCI Health Care Index20200529ETF8.844.603.363.661.240.94
FHNFirst Horizon National Corporat20200529A10.904.250.110.924.143.33
FIFRANKS INTERNATIONAL N.V.20200529A51.1018.275.676.8512.6011.41
FIBKFirst Interstate BancSystem, In20200529A31.105.52-0.274.235.791.29
FIBRiShares Edge U.S. Fixed Income20200529ETF55.066.936.736.730.200.20
FICOFair Isaac Corporation20200529A22.004.651.311.443.333.21
FIDFirst Trust Exchange-Traded Fun20200529ETF55.8312.2013.0712.36-0.86-0.16
FIDIFidelity International High Div20200529ETF195.7121.8540.5740.71-18.72-18.86
FIDUFidelity MSCI Industrials Index20200529ETF7.833.381.923.181.460.20
FIEEFI Enhanced Europe 50 ETN20200529ETN179.1153.2439.2035.9314.0417.31
FIHDUBS AG FI Enhanced Global High20200529ETN130.1727.0321.3821.735.655.31
FILLiShares MSCI Global Energy Prod20200529ETF84.0622.7116.5416.066.176.65
FINXGlobal X Funds Global X FinTech20200529ETF35.417.345.145.482.201.87
FISFidelity National Information S20200529A4.131.150.260.510.890.64
FISIFinancial Institutions Inc20200529A137.2033.889.3312.4524.5521.43
FISRSPDR SSGA Fixed Income Sector R20200529ETF31.792.833.733.13-0.91-0.30
FISVFiserv Inc20200529A4.632.460.850.641.621.82
FITFitbit, Inc. Class A common sto20200529A15.555.172.472.452.692.71
FITBFifth Third Bancorp20200529A5.363.070.820.942.252.13
FITESPDR S&P Kensho Future Security20200529ETF35.196.937.356.44-0.420.49
FIVAFidelity International Value Fa20200529ETF71.2313.9612.0213.231.940.73
FIVEFive Below, Inc. Common Stock20200529A17.774.031.471.182.552.85
FIVGDefiance Next Gen Connectivity20200529ETF8.675.400.612.424.792.99
FIVNFIVE9, INC.20200529A17.717.753.423.704.334.05
FIWFirst Trust Water ETF20200529ETF16.711.620.190.511.431.11
FIXComfort Systems USA, Inc.20200529A28.326.693.123.793.572.89
FIXDFirst Trust TCW Opportunistic F20200529ETF5.481.961.701.900.260.07
FIXXHomology Medicines, Inc. Common20200529A70.0020.0713.6914.336.395.75
FIYYBarclays ETN+ FI Enhanced Globa20200529ETN157.2159.05-1.2276.3460.26-20.01
FIZZNational Beverage Corp.20200529A28.387.792.402.985.394.81
FJNKPacific Global Focused High Yie20200529ETF16.867.417.417.410.000.00
FJPFirst Trust Japan AlphaDEX Fund20200529ETF78.7112.239.048.963.193.27
FKOFirst Trust South Korea AlphaDE20200529ETF107.3912.7312.7312.730.000.00
FKUFirst Trust United Kingdom Alph20200529ETF78.7339.4530.5628.208.8911.25
FLFoot Locker, Inc.20200529A11.854.070.881.043.203.04
FLAUFranklin FTSE Australia ETF20200529ETF737.41120.06115.71119.084.350.98
FLAXFranklin FTSE Asia ex Japan ETF20200529ETF62.8612.8411.0712.841.770.00
FLBLFranklin Liberty Senior Loan ET20200529ETF61.0117.0717.0717.560.00-0.50
FLBRFranklin FTSE Brazil ETF20200529ETF54.1913.0912.0911.841.001.25
FLCAFranklin FTSE Canada ETF20200529ETF60.4017.5417.5417.540.000.00
FLCBFranklin Liberty U.S. Core Bond20200529ETF50.298.155.145.143.013.01
FLCHFranklin FTSE China ETF20200529ETF26.8210.178.289.471.890.70
FLCOFranklin Liberty Investment Gra20200529ETF41.876.646.646.640.000.00
FLDMFluidigm Corporation20200529A25.498.02-0.300.028.328.00
FLDRFidelity Low Duration Bond Fact20200529ETF9.9545.382.653.2242.7442.17
FLEEFranklin FTSE Europe ETF20200529ETF11.084.516.284.71-1.77-0.20
FLEHFranklin FTSE Europe Hedged ETF20200529ETF38.0110.0710.0710.070.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200529ETN101.26
FLEXFlex Ltd. Ordinary Shares20200529A10.925.341.022.204.323.14
FLFRFranklin FTSE France ETF20200529ETF13.622.754.433.90-1.68-1.16
FLGBFranklin FTSE United Kingdom ET20200529ETF27.667.798.408.33-0.60-0.54
FLGECredit Suisse FI Large Cap Grow20200529ETN71.4722.152.8919.0619.273.10
FLGRFranklin FTSE Germany ETF20200529ETF10.492.74-3.29-5.366.038.09
FLGTFulgent Genetics, Inc. Common S20200529A77.5623.5411.6015.2511.948.30
FLHKFranklin FTSE Hong Kong ETF20200529ETF28.841.770.661.471.110.30
FLHYFranklin Liberty High Yield Cor20200529ETF44.6317.7311.6411.616.096.12
FLIAFranklin Liberty International20200529ETF76.265.410.735.414.680.00
FLICFirst of Long Island Corp/The20200529A109.1915.827.628.898.196.92
FLINFranklin FTSE India ETF20200529ETF29.065.642.883.422.762.22
FLIRFlir Systems Inc20200529A7.871.910.860.701.051.21
FLIYFranklin FTSE Italy ETF20200529ETF14.552.220.050.052.172.17
FLJHFranklin FTSE Japan Hedged ETF20200529ETF42.70
FLJPFranklin FTSE Japan ETF20200529ETF16.313.943.493.500.440.44
FLKRFranklin FTSE South Korea ETF20200529ETF46.4512.519.149.393.373.12
FLLFull House Resorts, Inc.20200529A139.7454.9736.0236.4318.9518.54
FLLAFranklin FTSE Latin America20200529ETF68.5518.8018.8018.800.000.00
FLLVFranklin Liberty U.S. Low Volat20200529ETF27.6911.437.137.574.293.85
FLMFirst Trust Global Engineering20200529ETF905.8235.5935.5935.590.000.00
FLMBFranklin Liberty Municipal Bond20200529ETF40.073.243.243.240.000.00
FLMIFranklin Liberty Intermediate M20200529ETF97.8329.5529.5529.550.000.00
FLMNFalcon Minerals Corporation Cla20200529A150.9039.8026.9530.4112.859.39
FLMXFranklin FTSE Mexico ETF20200529ETF41.062.762.772.77-0.01-0.01
FLNFirst Trust Latin America Alpha20200529ETF218.6830.6231.0531.05-0.43-0.43
FLNGFLEX LNG Ltd. Ordinary Shares20200529A240.0759.7345.1943.6214.5316.11
FLNTFluent, Inc. Common Stock20200529A158.7947.7437.1537.6910.5910.05
FLOFlowers Foods, Inc.20200529A5.221.640.110.221.531.43
FLOTiShares Floating Rate Bond ETF20200529ETF2.010.530.350.420.180.11
FLOWSPX FLOW, Inc.20200529A32.447.780.901.536.896.25
FLQDFranklin LibertyQ Global Divide20200529ETF36.7414.1220.8814.94-6.75-0.81
FLQEFranklin LibertyQ Emerging Mark20200529ETF71.1913.14-7.20-7.2020.3320.33
FLQGFranklin LibertyQ Global Equity20200529ETF28.94
FLQHFranklin LibertyQ International20200529ETF50.75
FLQLFranklin LibertyQ U.S. Equity E20200529ETF17.615.583.814.001.771.58
FLQMFranklin LibertyQ U.S. Mid Cap20200529ETF25.2513.2617.6818.49-4.42-5.23
FLQSFranklin LibertyQ U.S. Small Ca20200529ETF49.6028.7592.7587.40-64.00-58.65
FLRFluor Corporation20200529A15.256.00-0.281.276.284.74
FLRNSPDR Bloomberg Barclays Investm20200529ETF5.427.727.697.690.030.03
FLRTPacific Global Senior Loan ETF20200529ETF58.554.684.664.680.020.00
FLRUFranklin FTSE Russia ETF20200529ETF53.9111.8311.8311.830.000.00
FLSFlowserve Corporation20200529A10.152.750.771.111.981.64
FLSAFranklin FTSE Saudi Arabia ETF20200529ETF79.689.539.539.530.000.00
FLSPFranklin Liberty Systematic Sty20200529ETF29.1225.33-67.47-156.3992.80181.72
FLSWFranklin FTSE Switzerland ETF20200529ETF49.1517.3620.9320.93-3.57-3.57
FLTFleetCor Technologies, Inc.20200529A14.492.690.370.832.311.85
FLTBFidelity Limited Term Bond ETF20200529ETF27.2418.4215.7216.622.711.80
FLTRVanEck Vectors Investment Grade20200529ETF11.342.441.982.010.460.44
FLTWFranklin FTSE Taiwan ETF20200529ETF36.893.544.004.00-0.46-0.46
FLWS1-800-FLOWERS.COM Inc20200529A21.3710.723.363.367.367.36
FLXNFlexion Therapeutics, Inc.20200529A27.308.213.073.515.144.70
FLXSFlexsteel Industries20200529A120.7128.927.877.3021.0521.62
FLYTDirexion Flight to Safety Strat20200529ETF16.445.545.535.540.010.00
FLZAFranklin FTSE South Africa20200529ETF23.341.081.061.080.020.00
FMiShares MSCI Frontier 100 Fund20200529ETF38.219.527.748.201.781.33
FMAOFarmers & Merchants Bancorp, In20200529A470.57110.7482.4770.8028.2739.95
FMATFidelity MSCI Materials Index E20200529ETF9.783.172.692.360.480.81
FMBFirst Trust Managed Municipal E20200529ETF11.093.052.792.900.270.15
FMBHFirst Mid Bancshares, Inc. Comm20200529A100.0817.498.099.259.398.23
FMBIFirst Midwest Bancorp Inc/IL20200529A25.664.131.311.402.812.73
FMCFMC Corporation20200529A12.453.341.301.312.042.03
FMCIForum Merger II Corporation Cla20200529A35.5010.456.287.404.173.05
FMFFirst Trust Managed Futures Str20200529ETF73.4123.7924.4024.78-0.61-0.99
FMHIFirst Trust Municipal High Inco20200529ETF40.088.137.507.500.630.63
FMKFirst Trust Mega Cap AlphaDEX F20200529ETF36.7913.395.425.487.977.92
FMNBFarmers National Banc Corp20200529A57.5814.767.628.517.136.25
FNFabrinet20200529A26.364.641.552.013.092.63
FNBF.N.B. Corp20200529A13.839.63-0.811.6610.457.98
FNCBFNCB Bancorp Inc. Common Stock20200529A257.5065.5061.4562.444.063.06
FNCLFidelity MSCI Financials Index20200529ETF9.963.451.621.151.832.30
FNDFloor & Decor Holdings, Inc.20200529A13.533.210.420.832.792.38
FNDASchwab Fundamental U.S. Small C20200529ETF18.194.591.751.972.842.63
FNDBSchwab Fundamental U.S. Broad M20200529ETF11.495.280.522.094.763.19
FNDCSchwab Fundamental Internationa20200529ETF11.421.961.021.250.940.71
FNDESchwab Fundamental Emerging Mar20200529ETF5.782.021.731.440.290.57
FNDFSchwab Fundamental Internationa20200529ETF15.402.211.541.650.670.56
FNDXSchwab Fundamental U.S. Large C20200529ETF6.713.581.151.982.431.59
FNFFidelity National Financial, In20200529A5.122.030.350.711.681.33
FNGDMicroSectors FANG+ Index -3X In20200529ETN29.5610.786.035.454.755.33
FNGOMicroSectors FANG+ Index 2X Lev20200529ETN16.765.601.550.164.055.44
FNGSMicroSectors FANG+ ETNs due Jan20200529ETN17.183.794.763.94-0.97-0.15
FNGUMicroSectors FANG+ Index 3X Lev20200529ETN18.114.562.933.161.621.40
FNGZMicroSectors FANG+ Index -2X In20200529ETN27.357.590.59-1.167.018.76
FNHCFedNat Holding Company Common S20200529A62.7122.287.888.3714.4013.91
FNIFirst Trust Chindia ETF20200529ETF13.662.391.171.681.210.71
FNJNFinjan Holdings, Inc.20200529A154.9752.9637.9739.3414.9913.62
FNKFirst Trust Mid Cap Value Alpha20200529ETF18.834.21-5.35-2.439.556.63
FNKOFunko, Inc. Class A Common Stoc20200529A38.5411.554.084.427.487.13
FNLCFirst Bancorp, Inc. (ME)20200529A343.7350.8424.2726.9026.5723.95
FNOVFT Cboe Vest U.S. Equity Buffer20200529ETF56.9215.5615.4115.380.150.18
FNVFranco-Nevada Corporation20200529A7.086.055.243.980.812.07
FNWBFirst Northwest Bancorp Common20200529A480.3268.7347.4440.2621.2928.47
FNXFirst Trust Mid Cap Core AlphaD20200529ETF18.193.693.493.790.20-0.10
FNYFirst Trust Mid Cap Growth Alph20200529ETF16.813.823.563.460.270.36
FOCSFocus Financial Partners Inc. C20200529A73.5511.647.317.784.333.86
FOEFerro Corporation20200529A25.616.981.282.495.704.49
FOLDAmicus Therapeutics, Inc20200529A9.976.750.611.616.145.14
FONRFonar Corporation20200529A80.2119.119.139.779.989.33
FORForestar Group Inc.20200529A62.1214.864.136.1210.738.74
FORDForward Industries Inc-N Y20200529A186.2547.3433.2033.1814.1514.16
FORKFuling Global Inc20200529A428.83133.3593.3093.3040.0540.05
FORMFormFactor Inc.20200529A26.477.767.928.29-0.16-0.53
FORRForrester Research Inc20200529A139.4647.6433.2735.0614.3712.58
FOSLFossil Group, Inc.20200529A33.8611.702.382.689.329.02
FOVLiShares Focused Value Factor ET20200529ETF39.9028.8328.8328.830.000.00
FOXFox Corporation Class B Common20200529A4.696.100.860.285.245.83
FOXAFox Corporation Class A Common20200529A4.733.620.540.763.082.86
FOXFFox Factory Holding Corp. Commo20200529A30.355.493.843.711.651.78
FPAFirst Trust Asia Pacific ex-Jap20200529ETF200.4156.6956.2256.220.470.47
FPACFar Point Acquisition Corporati20200529A18.715.304.654.660.650.64
FPAYFlexShopper, Inc. Common Stock20200529A170.3164.5140.1739.8824.3424.63
FPEFirst Trust Preferred Securitie20200529ETF6.233.121.861.881.261.24
FPEIFirst Trust Institutional Prefe20200529ETF62.5217.5616.2316.591.330.97
FPHFive Point Holdings, LLC Class20200529A57.1110.786.186.394.594.39
FPIFarmland Partners Inc.20200529A42.8812.814.145.048.677.77
FPRXFive Prime Therapeutics, Inc.20200529A49.6921.25-1.122.9622.3818.29
FPXFirst Trust US Equity Opportuni20200529ETF6.761.931.481.700.450.22
FPXEFirst Trust IPOX Europe Equity20200529ETF30.684.8313.8311.26-9.00-6.44
FPXIFirst Trust Exchange-Traded Fun20200529ETF34.958.598.879.14-0.28-0.55
FQALFidelity Quality Factor ETF20200529ETF24.036.635.715.780.910.84
FRFirst Industrial Realty Trust,20200529A8.862.330.450.401.871.92
FRAFFranklin Financial Services Cor20200529A581.57166.90176.28178.85-9.38-11.96
FRAKVanEck Vectors Unconventional O20200529ETF403.9576.0375.9176.030.120.00
FRANFrancesca''s Holdings Corporati20200529A86.3141.1028.7726.4512.3314.66
FRBAFirst Bank20200529A453.0668.5160.3458.228.1610.29
FRBKRepublic First Bancorp Inc20200529A65.1917.3011.0412.426.254.87
FRCFirst Republic Bank20200529A10.422.351.781.770.580.59
FRDFriedman Industries, Inc20200529A193.3924.1222.1122.252.011.87
FRDMFreedom 100 Emerging Markets ET20200529ETF63.6213.8215.5813.82-1.760.00
FRELFidelity MSCI Real Estate Index20200529ETF5.491.880.360.751.521.13
FREQFrequency Therapeutics, Inc. Co20200529A115.4821.689.9911.3111.6810.36
FRGFranchise Group, Inc.20200529A55.4618.629.539.319.099.31
FRGIFiesta Restaurant Group, Inc.20200529A55.1716.463.413.8313.0612.63
FRHCFreedom Holding Corp.20200529A39.8741.5949.4047.39-7.81-5.79
FRIFirst Trust S&P REIT Index Fund20200529ETF22.428.284.934.943.363.35
FRLGLarge Cap Growth Index-Linked E20200529ETN101.3618.492.0510.0316.448.47
FRMEFirst Merchants Corp20200529A37.399.832.486.727.343.11
FROFrontline Ltd.20200529A11.423.930.851.183.082.75
FRPHFRP Holdings, Inc.20200529A145.1828.3021.0423.147.265.15
FRPTFreshpet, Inc.20200529A26.146.471.671.544.804.93
FRTFederal Realty Investment Trust20200529A14.432.601.452.191.150.41
FRTAForterra, Inc20200529A57.2317.175.407.5611.769.61
FSBFranklin Financial Network, Inc20200529A59.1717.2212.0112.455.204.76
FSBWFS Bancorp, Inc. Common Stock20200529A200.8541.7736.2337.795.543.98
FSCTForeScout Technologies, Inc. Co20200529A9.813.892.422.661.471.23
FSEAFirst Seacoast Bancorp Common S20200529A236.3546.7642.9145.983.860.78
FSFGFirst Savings Financial Group,20200529A339.87123.73123.73123.730.000.00
FSIFlexible Solutions Internationa20200529A288.2268.0152.9659.9015.058.10
FSKFS KKR Capital Corp. Common Sto20200529A27.338.815.775.803.043.02
FSLRFirst Solar, Inc.20200529A13.217.222.692.984.544.24
FSLYFastly, Inc.20200529A18.675.173.133.132.042.04
FSMFORTUNA Silver Mines Inc.20200529A22.5610.146.396.743.753.40
FSMBFirst Trust Short Duration Mana20200529ETF39.4116.9216.5916.590.340.34
FSMDFidelity Small-Mid Factor ETF20200529ETF104.3120.4222.2222.22-1.80-1.80
FSPFranklin Street Properties Corp20200529A23.8515.542.203.7813.3511.76
FSRVFinServ Acquisition Corp. Class20200529A171.5165.3449.4649.4615.8815.88
FSSFederal Signal Corp.20200529A21.813.901.301.302.602.59
FSTAFidelity MSCI Consumer Staples20200529ETF5.042.200.660.561.551.65
FSTRFoster (Lb) Co20200529A193.2049.72-1.001.8050.7247.93
FSVFirstService Corporation Common20200529A42.357.924.025.923.902.00
FSZFirst Trust Switzerland AlphaDE20200529ETF37.5417.868.6613.319.204.56
FTAFirst Trust Large Cap Value Alp20200529ETF7.222.07-0.50-0.602.572.67
FTACFinTech Acquisition Corp. III C20200529A52.437.427.427.420.000.00
FTAGFirst Trust Exchange-Traded Fun20200529ETF68.4429.0816.3016.3012.7812.78
FTAIFortress Transportation and Inf20200529A33.1010.145.268.304.881.84
FTCFirst Trust Large Cap Growth Al20200529ETF8.302.672.202.470.460.20
FTCHFarfetch Limited Class A Ordina20200529A11.243.241.001.462.241.78
FTCSFirst Trust Capital Strength ET20200529ETF4.441.551.371.170.190.38
FTDRfrontdoor, inc. Common Stock20200529A33.345.110.761.354.363.76
FTECFidelity MSCI Information Techn20200529ETF4.572.522.222.460.310.06
FTEKFuel Tech, Inc.20200529A199.3865.3945.4246.1319.9719.26
FTFTFuture FinTech Group Inc.20200529A192.9654.0548.6349.695.424.35
FTGCFirst Trust Global Tactical Com20200529ETF91.3617.6918.4718.04-0.77-0.34
FTHIFirst Trust Exchange-Traded Fun20200529ETF52.2619.6716.3914.943.284.73
FTITechnipFMC plc Ordinary Share20200529A13.644.370.721.293.653.07
FTKFlotek Industries, Inc.20200529A135.2038.4426.4225.0812.0213.36
FTLBFirst Trust Exchange-Traded Fun20200529ETF31.089.689.709.04-0.020.64
FTLSFirst Trust Long/Short Equity E20200529ETF19.916.826.686.810.140.00
FTNTFortinet, Inc.20200529A10.132.170.160.342.001.82
FTRIFirst Trust Exchange-Traded Fun20200529ETF103.2919.2919.2319.230.060.06
FTSFortis Inc. Common Shares20200529A5.941.54-0.42-0.181.961.72
FTSDFranklin Liberty Short Duration20200529ETF12.952.652.562.560.090.09
FTSIFTS International, Inc. Common20200529A158.4383.3957.0467.1726.3516.22
FTSLFirst Trust Senior Loan Fund ET20200529ETF15.355.754.124.461.631.29
FTSMFirst Trust Enhanced Short Matu20200529ETF2.011.841.581.660.250.17
FTVFortive Corporation20200529A6.801.13-0.150.091.281.03
FTXDFirst Trust Nasdaq Retail ETF20200529ETF53.3534.5734.3134.320.270.26
FTXGFirst Trust Nasdaq Food & Bever20200529ETF64.8713.5112.4413.401.070.12
FTXHFirst Trust Nasdaq Pharmaceutic20200529ETF67.2963.3852.7652.4210.6210.96
FTXLFirst Trust Nasdaq Semiconducto20200529ETF55.1222.2121.7621.670.450.54
FTXNFirst Trust Nasdaq Oil & Gas ET20200529ETF69.3931.6910.167.9521.5323.74
FTXOFirst Trust Nasdaq Bank ETF20200529ETF10.473.651.622.712.030.95
FTXRFirst Trust Nasdaq Transportati20200529ETF19.745.106.496.18-1.39-1.08
FUDE-TRACS UBS Bloomberg CMCI Food20200529ETN300.7474.1974.1974.190.000.00
FULH.B. Fuller Company20200529A20.504.261.021.803.242.47
FULCFulcrum Therapeutics, Inc. Comm20200529A396.8660.7831.4936.5229.3024.26
FULTFulton Financial Corp20200529A10.214.591.252.533.362.07
FUMBFirst Trust Ultra Short Duratio20200529ETF60.6311.3011.3011.300.000.00
FUNCedar Fair, L.P.20200529A36.398.563.823.724.744.84
FUNCFirst United Corp20200529A332.5892.7178.9278.6613.7914.05
FUNDSprott Focus Trust, Inc.20200529A66.4913.493.413.6610.089.83
FUSBFirst US Bancshares, Inc. Commo20200529A497.1068.0569.9168.05-1.860.00
FUTProShares Managed Futures Strat20200529ETF38.188.626.546.542.082.08
FUTYFidelity MSCI Utilities Index E20200529ETF5.221.380.000.131.381.25
FUVArcimoto, Inc. Common Stock20200529A99.8030.1217.1818.8912.9411.23
FVFirst Trust Dorsey Wright Focus20200529ETF15.796.675.835.150.841.52
FVALFidelity Value Factor ETF20200529ETF32.1410.6912.8510.63-2.160.06
FVCFirst Trust Dorsey Wright Dynam20200529ETF32.286.275.135.941.150.34
FVCBFVCBankcorp, Inc. Common Stock20200529A178.6232.5028.4930.444.012.06
FVDFirst Trust Value Line Dividend20200529ETF3.391.160.090.101.071.06
FVEFive Star Senior Living Inc. Co20200529A155.1831.9432.5825.05-0.646.89
FVLFirst TrustValue Line 100 Excha20200529ETF30.5610.098.679.331.430.76
FVRRFiverr International Ltd.20200529A31.227.813.674.814.143.00
FWDBAdvisorShares FolioBeyond Smart20200529ETF57.2524.5724.3422.610.241.96
FWONALiberty Media Corporation Serie20200529A26.268.814.355.314.473.50
FWONKLiberty Media Corporation Serie20200529A18.928.737.007.031.731.70
FWRDForward Air Corp20200529A28.905.251.902.193.353.06
FXDFirst Trust Consumer Discretion20200529ETF12.733.512.692.800.810.71
FXGFirst Trust Consumer Staples Al20200529ETF6.946.407.726.13-1.310.27
FXHFirst Trust Health Care AlphaDE20200529ETF9.432.761.261.341.501.42
FXIiShares China Large-Cap ETF20200529ETF2.601.430.640.710.790.72
FXLFirst Trust Technology AlphaDEX20200529ETF8.492.390.700.591.691.80
FXNFirst Trust Energy AlphaDEX Fun20200529ETF17.8912.7610.888.851.883.91
FXNCFIRST NATL CORP STRASBURG VA20200529A196.27120.55100.78100.7819.7719.77
FXOFirst Trust Financials AlphaDEX20200529ETF12.074.711.602.343.122.38
FXPProShares UltraShort FTSE China20200529ETF6.932.39-0.240.432.641.97
FXRFirst Trust Industrials/Produce20200529ETF10.512.73-0.640.423.372.31
FXUFirst Trust Utilities AlphaDEX20200529ETF5.601.36-0.12-0.281.481.65
FXZFirst Trust Materials AlphaDEX20200529ETF10.963.85-0.190.554.043.30
FYCFirst Trust Small Cap Growth Al20200529ETF25.616.765.636.191.130.57
FYLDCambria Foreign Shareholder Yie20200529ETF119.3620.1820.1820.180.000.00
FYTFirst Trust Small Cap Value Alp20200529ETF28.477.556.575.980.991.57
FYXFirst Trust Small Cap Core Alph20200529ETF21.777.644.995.632.652.01
GGENPACT LIMITED20200529A7.782.290.320.541.981.75
GAACambria Global Asset Allocation20200529ETF103.3395.1295.1195.150.01-0.03
GABCGerman American Bancorp, Inc.20200529A54.9913.159.789.963.373.18
GAIAGaia, Inc. Class A Common Stock20200529A65.2011.120.915.2110.215.91
GAINGladstone Investment Corporatio20200529A30.609.57-0.30-0.119.879.68
GALSPDR SSgA Global Allocation ETF20200529ETF21.514.304.434.29-0.130.01
GALTGalectin Therapeutics Inc.20200529A77.8626.802.472.6224.3324.18
GAMRETFMG Video Game Tech ETF20200529ETF30.876.333.873.372.462.96
GARSGarrison Capital Inc.20200529A104.5425.597.407.8318.1917.76
GASSStealthGas, Inc.20200529A93.6922.338.629.7213.7112.61
GATXGATX Corporation20200529A31.298.053.264.374.793.69
GAZiPath Series B Bloomberg Natura20200529ETN115.7064.3852.6852.6811.7011.70
GBCIGlacier Bancorp Inc20200529A21.298.715.935.552.783.17
GBDCGolub Capital BDC, Inc.20200529A12.953.791.041.702.752.09
GBDVGlobal Beta Smart Income ETF20200529ETF59.0116.7416.7416.740.000.00
GBFiShares Government/Credit Bond20200529ETF27.957.287.337.30-0.05-0.02
GBILGoldman Sachs Access Treasury 020200529ETF1.000.420.460.37-0.040.06
GBLGAMCO Investors, Inc.20200529A341.77124.34121.33121.063.013.27
GBLIGlobal Indemnity Limited Ordina20200529A289.9470.9234.9946.2335.9324.70
GBRNew Concept Energy Inc20200529A185.6355.1145.4644.509.6510.61
GBTGlobal Blood Therapeutics, Inc.20200529A23.465.901.792.484.113.42
GBUGiPath Gold ETN20200529ETN57.6011.9011.9011.900.000.00
GBUYGoldman Sachs Motif New Age Con20200529ETF12.923.480.634.482.85-1.00
GBXThe Greenbrier Companies, Inc.20200529A24.645.421.221.754.203.67
GCAPGain Capital Holdings, Inc.20200529A16.695.783.693.862.101.93
GCBCGreene County Bancorp Inc20200529A1029.65373.68373.15373.150.530.53
GCEClaymore/Robb CEF GS Connect ET20200529ETN715.15316.27316.27316.270.000.00
GCIGannett Co., Inc.20200529A75.8527.147.097.8620.0519.29
GCOGenesco Inc.20200529A54.8916.324.282.5112.0413.82
GCOWPacer Global Cash Cows Dividend20200529ETF29.979.206.887.262.321.95
GCPGCP Applied Technologies Inc.20200529A32.045.562.462.353.103.21
GDGeneral Dynamics Corporation20200529A7.332.610.421.152.191.46
GDATGoldman Sachs Motif Data-Driven20200529ETF21.816.955.668.001.29-1.05
GDDYGoDaddy Inc20200529A10.422.050.730.861.321.19
GDENGolden Entertainment, Inc. Comm20200529A54.2913.974.546.469.437.51
GDMAGadsden Dynamic Multi-Asset ETF20200529ETF139.4114.5513.293.161.2611.39
GDNAGoldman Sachs Motif Human Evolu20200529ETF23.1312.229.3710.392.851.83
GDOTGreen Dot Corporation20200529A24.975.191.982.123.213.07
GDPGoodrich Petroleum Corporation20200529A593.0972.2558.5765.0013.677.25
GDVDPrincipal Active Global Dividen20200529ETF100.5916.5415.9415.940.600.60
GDXVanEck Vectors Gold Miners ETF20200529ETF2.902.660.981.651.681.02
GDXJVanEck Vectors Junior Gold Mine20200529ETF2.401.000.150.180.850.83
GDYNGrid Dynamics Holdings, Inc. Cl20200529A232.8837.5531.6430.955.916.61
GEGeneral Electric Company20200529A15.286.330.611.285.715.05
GECGreat Elm Capital Group, Inc.20200529A1080.19245.36218.13217.5427.2327.82
GECCGreat Elm Capital. Corp. Common20200529A207.9583.1471.5672.4911.5810.65
GEFGreif, Inc.20200529A33.396.612.172.664.443.95
GEFBGreif, Inc. Class B20200529A161.7540.5229.8834.5410.635.97
GELGenesis Energy, L.P.20200529A32.688.281.741.216.537.07
GEMGoldman Sachs ActiveBeta Emergi20200529ETF10.382.391.972.030.420.35
GENGenesis Healthcare, Inc.20200529A18.4621.574.3611.0117.3210.61
GENCGencor Industries, Inc.20200529A130.4725.0619.2418.905.826.16
GENYPrincipal Millennials Index ETF20200529ETF81.2214.5414.0014.000.540.54
GEOThe GEO Group, Inc.20200529A15.235.25-0.010.285.274.98
GEOSGeospace Technologies Corporati20200529A89.2033.100.461.9032.6431.20
GERNGeron Corp20200529A65.0923.588.149.4415.4414.14
GESGuess?, Inc.20200529A19.396.510.150.266.366.26
GEVOGevo, Inc.20200529A189.2473.4172.1872.051.231.36
GFEDGuaranty Federal Bancshares In20200529A529.28120.31121.26121.04-0.95-0.73
GFFGriffon Corp20200529A49.8515.187.147.868.057.33
GFINGoldman Sachs Motif Finance Rei20200529ETF22.5913.805.357.768.456.04
GFLGFL Environmental Inc. Subordin20200529A34.179.233.454.895.794.35
GFNGeneral Finance Corporation20200529A187.0945.3225.3724.0719.9421.25
GGGGraco Inc20200529A10.882.300.590.741.711.56
GHGuardant Health, Inc. Common St20200529A35.459.935.946.213.993.73
GHCGRAHAM HOLDINGS COMPANY20200529A69.0715.4510.7111.724.733.87
GHIVGores Holdings IV, Inc. Class A20200529A117.6815.8510.0310.035.825.82
GHLGreenhill & Co., Inc.20200529A46.6610.332.903.717.436.62
GHMGraham Corporation20200529A87.3918.140.557.6717.5910.47
GHSIGuardion Health Sciences, Inc.20200529A58.6027.3322.8923.664.443.68
GHYBGoldman Sachs Access High Yield20200529ETF18.525.742.062.143.693.60
GHYGiShares US & Intl High Yield Co20200529ETF34.4813.70-6.34-6.2020.0519.91
GIBCGI Inc.20200529A8.122.680.460.602.222.08
GIFIGulf Island Fabrication Inc20200529A47.2715.4014.6514.650.740.74
GIGBGoldman Sachs Access Investment20200529ETF12.423.602.902.890.700.70
GIGESoFi Gig Economy ETF20200529ETF52.5916.8916.1617.040.73-0.15
GIGMGigaMedia Ltd20200529A79.5625.7010.5211.4915.1814.21
GIISPDR S&P Global Infrastructure20200529ETF17.725.193.063.282.131.90
GIIIG-Iii Apparel Group Ltd20200529A24.197.711.692.586.025.13
GILGildan Activewear Inc.20200529A9.653.601.481.242.122.36
GILDGilead Sciences Inc20200529A2.110.940.500.180.440.76
GILTGilat Satellite Networks Ltd20200529A15.294.491.292.093.202.40
GISGeneral Mills, Inc.20200529A3.402.111.131.400.980.71
GIXGigCapital2, Inc. Common Stock20200529A32.7212.3712.3712.370.000.00
GKOSGlaukos Corporation20200529A26.355.341.751.683.593.66
GLGlobe Life Inc.20200529A13.672.341.021.391.320.95
GLADGladstone Capital Corp20200529A49.6724.5914.2815.0510.309.54
GLBSGlobus Maritime Limited20200529A75.2029.8024.6524.515.145.29
GLBZGlen Burnie Bancorp20200529A1010.3281.4681.4681.460.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200529A26.4311.30-0.810.2812.1211.03
GLDICredit Suisse X-Links Gold Shar20200529ETF78.3119.995.695.7014.3014.28
GLEOGalileo Acquisition Corp.20200529A121.1514.50-29.91-29.9044.4144.40
GLGTD Holdings, Inc. Common Stock20200529A194.4846.1833.5432.9112.6413.27
GLIBAGCI Liberty, Inc. Class A Commo20200529A16.208.967.427.671.541.29
GLIFAGFiQ Global Infrastructure ETF20200529ETF81.898.728.728.720.000.00
GLMDGalmed Pharmaceuticals Ltd.20200529A98.4637.294.8111.9032.4825.39
GLNGGolar LNG Ltd20200529A27.1814.78-12.161.4326.9513.35
GLOBGLOBANT S.A.20200529A21.724.420.330.604.093.82
GLOGGASLOG LTD20200529A35.0412.782.735.6710.057.11
GLOPGASLOG PARTNERS LP20200529A63.6114.453.887.1010.577.35
GLPGlobal Partners LP20200529A75.2720.335.647.2214.6913.11
GLPIGaming and Leisure Properties,20200529A15.265.163.253.281.911.88
GLREGreenlight Captial RE, LTD. Cla20200529A35.2820.76-29.09-27.2349.8547.99
GLTGlatfelter20200529A43.5211.427.097.944.333.48
GLUUGlu Mobile Inc.20200529A10.524.250.751.133.503.12
GLWCorning Incorporated20200529A4.792.140.360.471.781.67
GLYCGlycoMimetics, Inc.20200529A67.4019.741.383.8318.3615.91
GMGeneral Motors Company20200529A4.082.402.251.680.150.72
GMANGoldman Sachs Motif Manufacturi20200529ETF14.309.3211.159.90-1.83-0.58
GMBLEsports Entertainment Group Inc20200529A121.4739.4721.0527.1618.4212.31
GMDAGamida Cell Ltd. Ordinary Share20200529A63.8527.0110.219.1416.8017.87
GMEGameStop Corp. Class A20200529A24.3210.031.411.948.638.09
GMEDGLOBUS MEDICAL INC20200529A14.323.061.111.501.951.56
GMFSPDR S&P Emerging Asia Pacific20200529ETF29.189.198.978.870.220.32
GMHIGores Metropoulos, Inc. Class A20200529A138.8325.2024.9124.910.290.29
GMLPGolar LNG Partners LP20200529A91.9824.5317.3616.847.177.69
GMOGeneral Moly, Inc.20200529A253.95127.93108.27109.1819.6618.75
GMOMCambria Global Momentum ETF20200529ETF75.8913.7115.0214.98-1.31-1.27
GMREGlobal Medical REIT Inc.20200529A34.3011.505.025.326.486.18
GMSGMS Inc.20200529A38.017.412.593.124.824.29
GNAFMicroSectors FANG+ Index Invers20200529ETN14.425.153.591.861.563.29
GNCGNC Holdings, Inc.20200529A33.5425.5013.4817.7412.027.76
GNCAGenocea Biosciences, Inc.20200529A114.1440.2211.3810.4928.8429.73
GNEGENIE ENERGY LTD20200529A37.748.552.622.695.935.86
GNKGENCO SHIPPING & TRADING LTD20200529A48.7412.072.003.5210.168.57
GNLGlobal Net Lease, Inc.20200529A15.695.052.512.502.542.55
GNLNGreenlane Holdings, Inc. Class20200529A125.1842.9618.8822.6224.0820.34
GNMAiShares GNMA Bond ETF20200529ETF8.592.421.451.410.971.01
GNMKGenMark Diagnostics, Inc20200529A24.126.88-0.941.137.815.74
GNOMGlobal X Genomics & Biotechnolo20200529ETF55.5113.9013.0712.520.841.38
GNPXGenprex, Inc. Common Stock20200529A86.0224.4114.9916.759.427.66
GNRSPDR S&P Global Natural Resourc20200529ETF10.9111.967.139.854.822.11
GNRCGENERAC HOLDINGS INC20200529A12.892.500.720.961.771.54
GNSSGenasys Inc. Common Stock20200529A119.5525.4520.4421.285.014.17
GNTXGentex Corp20200529A4.864.661.502.013.162.65
GNTYGuaranty Bancshares, Inc. Commo20200529A536.2898.7080.1481.1518.5617.55
GNUSGenius Brands International, In20200529A51.0819.5412.0814.227.455.32
GNWGenworth Financial, Inc.20200529A33.4710.844.024.156.826.69
GOGrocery Outlet Holding Corp. Co20200529A21.155.431.482.513.952.92
GOATVanEck Vectors Morningstar Glob20200529ETF63.4537.4541.2637.45-3.810.00
GOAUUS Global GO Gold and Precious20200529ETF49.1412.2410.5711.281.670.97
GOEXGlobal X Gold Explorers ETF (NE20200529ETF98.1919.7619.0320.170.73-0.41
GOGLGolden Ocean Group Limited Comm20200529A36.3213.707.207.716.505.99
GOGOGogo Inc.20200529A53.2621.285.806.9115.4814.38
GOLDBarrick Gold Corp.20200529A4.141.610.270.321.341.29
GOLFAcushnet Holdings Corp.20200529A15.934.022.962.731.061.30
GOODGladstone Commercial Corporatio20200529A36.787.831.572.016.265.81
GOOGAlphabet Inc. Class C Capital S20200529A11.252.690.661.142.031.55
GOOGLAlphabet Inc. Class A Common St20200529A7.521.780.810.910.960.87
GOOSCanada Goose Holdings Inc.20200529A11.783.08-0.060.213.142.87
GOROGold Resource Corporation20200529A25.759.535.105.104.434.42
GOSSGossamer Bio, Inc. Common Stock20200529A53.2912.297.078.505.223.79
GOVTiShares U.S. Treasury Bond ETF20200529ETF3.581.080.850.820.220.26
GPAQGordon Pointe Acquisition Corp.20200529A2861.761187.621187.621187.620.000.00
GPCGenuine Parts Company20200529A12.155.181.151.404.033.78
GPIGroup 1 Automotive, Inc.20200529A51.5911.765.165.476.606.29
GPKGraphic Packaging Holding Compa20200529A7.352.510.800.881.701.62
GPLGreat Panther Mining Limited20200529A27.7415.177.308.497.876.69
GPMTGranite Point Mortgage Trust In20200529A41.2212.790.942.9811.869.81
GPNGlobal Payments, Inc.20200529A8.411.480.400.341.081.14
GPORGulfport Energy Corp.20200529A68.9824.105.686.8718.3917.35
GPREGreen Plains, Inc.20200529A29.897.641.943.025.714.63
GPRKGEOPARK LIMITED20200529A55.6911.093.092.167.998.92
GPROGoPro, Inc.20200529A21.388.841.872.506.976.35
GPSThe Gap, Inc.20200529A11.073.690.150.513.543.18
GPXGP Strategies Corp.20200529A91.9325.7513.9314.6411.8311.11
GQREFlexShares Global Quality Real20200529ETF19.726.476.546.53-0.07-0.06
GRAW.R. Grace & Co.20200529A17.024.572.402.552.182.03
GRAFGraf Industrial Corp. Common St20200529A97.5814.8714.6614.660.210.21
GRBKGreen Brick Partners, Inc20200529A70.9626.9318.5719.318.377.62
GRCThe Gorman-Rupp Company Common20200529A91.0716.919.2911.247.635.67
GREKGlobal X MSCI Greece ETF20200529ETF58.4624.7314.8815.049.869.69
GRESIQ ARB Global Resources20200529ETF45.687.907.377.500.530.40
GRIDFirst Trust NASDAQ Clean Edge S20200529ETF22.475.634.376.151.27-0.52
GRIFGriffin Industrial Realty, Inc.20200529A692.8357.7057.6757.440.020.26
GRILMuscle Maker, Inc Common Stock20200529A165.8175.5555.6860.1819.8815.37
GRINGrindrod Shipping Holdings Ltd.20200529A167.0675.2370.0873.565.151.67
GRMNGarmin Ltd20200529A7.512.240.370.451.871.80
GRNiPath Series B Carbon Exchange-20200529ETN167.60
GRNBVanEck Vectors Green Bond ETF20200529ETF22.408.367.356.141.012.22
GRNQGreenpro Capital Corp. Common S20200529A98.3056.3343.6145.5013.1111.22
GRNVGreenVision Acquisition Corp Co20200529A100.5034.9934.9934.990.000.00
GROWUS Global Investors Inc20200529A159.9361.1044.7038.1116.4022.99
GRPNGroupon, Inc.Common Stock20200529A82.7830.9910.3711.5120.6219.48
GRTSGritstone Oncology, Inc.20200529A118.6125.0213.4815.2311.559.80
GRTXGalera Therapeutics, Inc. Commo20200529A363.7451.7846.1649.105.632.68
GRUAB Svensk Ekportkredit (Swedish20200529ETN281.25
GRUBGRUBHUB INC.20200529A12.483.861.591.912.271.96
GRWGGROW GENERATION CORP20200529A57.9612.879.118.903.763.97
GSGoldman Sachs Group Inc.20200529A4.581.60-0.12-0.141.721.73
GSATGlobalstar, Inc.20200529A81.2355.8151.2651.494.554.32
GSBGlobalSCAPE, Inc.20200529A102.3425.8411.7612.5814.0713.26
GSBCGreat Southern Bancorp Inc20200529A133.9231.2622.1122.219.159.05
GSEUGoldman Sachs ActiveBeta Europe20200529ETF21.936.926.926.920.000.00
GSEWGoldman Sachs Equal Weight U.S.20200529ETF21.398.985.956.113.032.87
GSIEGoldman Sachs ActiveBeta Intern20200529ETF7.451.901.491.420.400.48
GSITGSI Technology20200529A73.6227.2214.019.9713.2117.25
GSJYGoldman Sachs ActiveBeta Japan20200529ETF43.1019.8919.8919.890.000.00
GSKYGreenSky, Inc. Class A Common S20200529A49.1414.024.414.869.619.17
GSLGlobal Ship Lease, Inc.20200529A130.6144.6934.2035.5010.499.19
GSLCGoldman Sachs ActiveBeta U.S. L20200529ETF5.761.650.590.521.061.13
GSMFerroglobe PLC Ordinary Shares20200529A174.8976.3361.9158.2714.4218.06
GSMGGlory Star New Media Group Hold20200529A161.8559.8520.6819.6139.1740.24
GSPBarclays Bank PLC iPath Exchang20200529ETN127.9037.5632.8635.114.702.45
GSSGolden Star Resources Ltd.20200529A35.4112.065.146.036.926.01
GSSCGS ActiveBeta U.S. Small Cap Eq20200529ETF27.934.273.273.981.000.28
GSSTGoldman Sachs Access Ultra Shor20200529ETF15.744.484.354.420.130.06
GSUMGridsum Holding Inc.20200529A202.62106.3783.6985.6322.6820.73
GSVGold Standard Ventures Corp.20200529A39.3022.9520.6720.872.282.08
GSYInvesco Ultra Short Duration ET20200529ETF2.040.690.660.660.040.04
GTGoodyear Tire & Rubber20200529A13.456.281.201.695.084.58
GTEGran Tierra Energy Inc.20200529A25.9414.8614.2914.320.580.55
GTECGreenland Technologies Holding20200529A1018.50290.23294.08290.20-3.860.03
GTESGates Industrial Corporation pl20200529A29.406.82-0.470.307.306.52
GTHXG1 Therapeutics, Inc. Common St20200529A44.4210.794.954.915.845.88
GTIMGood Times Restaurants Inc.20200529A229.9349.0328.2628.6520.7820.38
GTIPGoldman Sachs Access Inflation20200529ETF11.725.482.923.402.562.08
GTLSChart Industries, Inc.20200529A30.8211.242.506.168.755.09
GTNGray Television, Inc.20200529A21.738.073.433.324.644.75
GTNAGray Television, Inc. Class A20200529A1041.63394.41325.39325.3969.0269.02
GTOInvesco Total Return Bond ETF20200529ETF20.2432.3714.8110.3517.5622.02
GTSTriple-S Management Corporation20200529A37.747.811.702.906.114.91
GTTGTT Communications, Inc.20200529A43.908.102.33-0.655.768.75
GTXGarrett Motion Inc. Common Stoc20200529A47.3713.73-0.461.7914.1911.95
GTYGetty Realty Corp.20200529A36.4811.502.994.308.517.20
GTYHGTY Technology Holdings, Inc. C20200529A193.0960.9410.9711.4649.9749.47
GUDBSage ESG Intermediate Credit ET20200529ETF73.8321.1221.1221.120.000.00
GUNRFlexShares Global Upstream Natu20200529ETF5.671.800.800.681.001.13
GUREGulf Resources, Inc. (NV) Commo20200529A109.2566.8229.8435.1236.9831.70
GURUGlobal X Guru Index ETF20200529ETF66.5723.2923.2223.260.070.04
GUSHDirexion Daily S&P Oil & Gas Ex20200529ETF10.853.001.781.601.221.40
GVGoldfield Corporation20200529A73.6621.2316.0119.185.212.05
GVAGranite Construction Inc.20200529A27.576.021.842.374.183.65
GVALCambria Global Value ETF20200529ETF25.053.751.571.672.182.08
GVIiShares Intermediate Government20200529ETF10.473.493.453.500.04-0.01
GVIPGoldman Sachs Hedge Industry VI20200529ETF19.896.715.606.911.11-0.20
GVPGSE Systems, Inc.20200529A567.83221.20185.99186.9235.2134.27
GWBGreat Western Bancorp, Inc.20200529A25.699.424.214.495.214.93
GWGHGWG Holdings, Inc20200529A338.0228.57-28.016.6656.5921.91
GWREGUIDEWIRE SOFTWARE, INC.20200529A14.752.570.761.131.811.44
GWRSGlobal Water Resources, Inc.20200529A143.8068.8112.5519.4456.2549.36
GWWW.W. Grainger, Inc.20200529A12.382.730.720.932.011.80
GWXSPDR S&P International Small Ca20200529ETF32.295.964.585.281.380.68
GXC