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 Avg20200505A9.867.463.043.634.423.82
ETF_AvgVW ETF Avg20200505ETF2.968.227.147.141.081.08
ETN_AvgVW ETN Avg20200505ETN23.1588.1184.5483.803.574.33
AAgilent Technologies Inc.20200505A4.462.291.082.231.210.06
AAAlcoa Corporation20200505A12.6111.457.925.833.535.62
AAAUPerth Mint Physical Gold ETF (T20200505ETF6.045.625.325.820.29-0.21
AADRAdvisorShares Dorsey Wright ADR20200505ETF104.6950.4250.4250.420.000.00
AALAmerican Airlines Group Inc.20200505A10.369.010.653.528.365.49
AAMCAltisource Asset Mgmt Corp20200505A950.15580.96453.78456.67127.18124.28
AAMEAtlantic American Corp20200505A244.10613.74180.10180.10433.64433.64
AANAaron's, Inc.20200505A25.4211.413.053.548.367.87
AAOIApplied Optoelectronics, Inc.20200505A25.4213.494.735.408.768.09
AAONAaon Inc20200505A32.1916.079.769.626.316.45
AAPADVANCE AUTO PARTS INC20200505A12.946.454.004.442.452.01
AAPLApple Inc.20200505A0.780.730.140.200.590.53
AATAMERICAN ASSETS TRUST, INC.20200505A26.789.653.943.525.716.13
AAUAlmaden Minerals Ltd.20200505A123.05125.83109.23114.2516.6111.59
AAWWAtlas Air Worldwide Holdings, I20200505A26.5014.562.183.4812.3811.08
AAXJiShares MSCI All Country Asia e20200505ETF1.911.120.530.570.590.56
AAXNAxon Enterprise, Inc. Common St20200505A17.9811.953.694.498.267.47
ABAllianceBernstein Holding, L.P.20200505A30.9026.5512.4513.2614.1213.29
ABBVABBVIE INC.20200505A2.492.571.191.371.381.21
ABCAmerisourceBergen Corp.20200505A9.166.823.034.723.792.10
ABCBAmeris Bancorp20200505A30.4120.944.424.2916.5216.65
ABEOAbeona Therapeutics Inc. Common20200505A43.0934.692.764.3631.9430.34
ABEQAbsolute Core Strategy ETF20200505ETF36.558.058.298.05-0.240.00
ABGAsbury Automotive Group, Inc.20200505A99.2125.6521.6724.973.990.68
ABIOARCA biopharma, Inc.20200505A174.89144.34103.3699.2640.9845.08
ABMABM Industries, Inc.20200505A22.3012.594.223.778.368.81
ABMDAbiomed Inc20200505A14.718.030.831.687.206.35
ABRArbor Realty Trust, Inc.20200505A17.9814.272.264.8812.029.40
ABTAbbott Laboratories20200505A2.992.572.832.05-0.260.51
ABUSArbutus Biopharma Corporation C20200505A114.9193.9641.3843.8852.5950.08
ACAssociated Capital Group, Inc.20200505A237.70140.23107.66112.7132.5827.52
ACAArcosa, Inc. Common Stock20200505A56.2323.5212.4315.6011.097.92
ACADAcadia Pharmaceuticals Inc.20200505A14.6816.755.331.0511.4215.70
ACAMAcamar Partners Acquisition Cor20200505A96.4583.4283.4283.420.000.00
ACBAurora Cannabis Inc. Common Sha20200505A3.915.774.324.941.450.83
ACBIAtlantic Capital Bancshares, In20200505A72.8625.2413.0514.6612.1910.58
ACCAmerican Campus Communities, In20200505A12.176.491.132.175.364.34
ACCOAcco Brands Corporation20200505A25.7323.4112.2415.6611.177.76
ACELAccel Entertainment, Inc.20200505A105.1622.0615.0317.377.034.70
ACERAcer Therapeutics Inc. Common S20200505A148.9992.8920.3627.8272.5365.07
ACESALPS Clean Energy ETF20200505ETF22.4717.6315.9615.661.671.97
ACGLArch Capital Group Ltd20200505A8.8010.112.495.537.634.58
ACHCAcadia Healthcare Company, Inc.20200505A21.5815.377.0010.258.375.12
ACHVAchieve Life Sciences, Inc.20200505A115.71139.0488.1389.4150.9149.63
ACIAAcacia Communications, Inc. Com20200505A3.332.301.361.560.940.74
ACIOAptus Collared Income Opportuni20200505ETF50.6514.518.648.745.875.77
ACIUAC Immune SA20200505A87.1161.4829.0931.5332.3929.95
ACIWACI Worldwide, Inc.20200505A14.949.16-3.60-3.0512.7612.20
ACLSAxcelis Technologies Inc20200505A64.5725.5917.6515.517.9310.08
ACMAecom20200505A11.298.151.080.787.077.38
ACMRACM Research, Inc. Class A Comm20200505A37.6323.049.3610.4813.6812.56
ACNAccenture PLC20200505A4.662.56-2.31-2.454.875.01
ACNBACNB Corp20200505A395.97208.53161.06174.6347.4733.90
ACORAcorda Therapeutics, Inc.20200505A67.4057.8742.5547.1415.3210.73
ACREAres Commercial Real Estate Cor20200505A54.1930.4818.4913.7711.9916.70
ACRSAclaris Therapeutics, Inc.20200505A113.6547.4929.1528.1118.3419.38
ACRXAcelRx Pharmaceuticals, Inc20200505A68.8771.0123.0826.6547.9244.39
ACSGXtrackers MSCI ACWI ex USA ESG20200505ETF53.5463.7063.7063.700.000.00
ACSIAmerican Customer Satisfaction20200505ETF18.4892.4176.1887.3416.235.07
ACSTAcasti Pharma, Inc.20200505A98.7975.4066.5267.058.888.35
ACTAdvisorShares Vice ETF20200505ETF87.9498.2766.6866.0531.5932.22
ACTGAcacia Research Corporation20200505A58.9571.2123.5224.6647.6946.55
ACTTAct II Global Acquisition Corp.20200505A48.0536.7549.6449.64-12.89-12.89
ACUAcme United Corporation20200505A254.48144.46128.05129.5116.4014.95
ACWFiShares Edge MSCI Multifactor G20200505ETF52.9651.5746.7050.654.860.92
ACWIiShares MSCI ACWI ETF20200505ETF1.491.290.190.301.100.99
ACWViShares Edge MSCI Min Vol Globa20200505ETF4.953.223.152.750.070.47
ACWXiShares MSCI ACWI ex US ETF20200505ETF2.541.690.750.690.940.98
ACYAeroCentury Corporation20200505A267.95278.23256.88268.3221.349.91
ADBEAdobe Inc.20200505A4.322.791.381.631.411.16
ADCAgree Realty Corporation20200505A19.408.573.883.834.694.74
ADESAdvanced Emissions Solutions, I20200505A53.1032.852.113.3530.7429.51
ADIAnalog Devices, Inc.20200505A5.825.231.433.173.802.06
ADILAdial Pharmaceuticals, Inc20200505A216.91145.68143.09140.472.595.21
ADMArcher Daniels Midland Company20200505A3.983.951.281.452.672.49
ADMAADMA Biologics, Inc.20200505A32.1429.336.008.4923.3320.84
ADMEAptus Behavioral Momentum ETF20200505ETF26.8310.348.32-3.082.0213.42
ADMPAdamis Pharmaceuticals Corporat20200505A106.53136.04125.90124.6010.1411.44
ADMSAdamas Pharmaceuticals, Inc.20200505A59.7341.0518.2621.7322.7919.32
ADNTAdient plc Ordinary Shares20200505A23.3118.473.128.1215.3410.35
ADPAutomatic Data Processing20200505A5.484.32-0.92-2.035.246.35
ADPTAdaptive Biotechnologies Corpor20200505A37.8420.868.9810.4011.8910.47
ADREInvesco BLDRS Emerging Markets20200505ETF35.2524.1224.1224.130.000.00
ADROAduro Biotech, Inc.20200505A56.7380.1037.7642.2242.3538.03
ADSAlliance Data Systems Corporati20200505A19.8013.122.534.0910.609.03
ADSKAutodesk Inc20200505A9.074.800.931.593.863.21
ADSWAdvanced Disposal Services, Inc20200505A3.332.680.430.542.252.15
ADTADT Inc.20200505A18.3913.813.275.3510.548.48
ADTNAdtran Inc20200505A28.2556.7121.0818.2535.6438.46
ADUSAddus HomeCare Corp.20200505A55.4320.393.528.0616.8712.33
ADVMAdverum Biotechnologies, Inc. C20200505A17.5013.472.633.3610.8910.11
ADXSAdvaxis, Inc.20200505A113.64113.99106.99100.647.0013.35
AEAdams Resources & Energy Inc.20200505A161.35186.53194.31193.30-7.79-6.78
AEEAmeren Corporation20200505A6.643.65-0.400.744.052.92
AEGNAegion Corp20200505A70.4049.4814.7314.8134.7534.66
AEHRAehr Test Systems20200505A239.07329.61-116.93-133.21446.54462.82
AEISAdvanced Energy Industries Inc20200505A31.3818.869.579.999.298.88
AELAmerican Equity Investment Life20200505A27.0112.733.034.499.698.24
AEMAgnico Eagle Mines Ltd.20200505A6.205.582.492.933.092.64
AEMDAETHLON MEDICAL INC20200505A111.2872.6547.0849.1625.5723.49
AEOAmerican Eagle Outfitters20200505A13.5013.678.729.224.964.45
AEPAmerican Electric Power Company20200505A3.815.072.082.202.992.87
AERAercap Holdings N.V.20200505A17.2010.844.316.276.534.57
AERIAerie Pharmaceuticals, Inc.20200505A19.6514.354.665.439.698.92
AESAES Corporation20200505A7.808.055.496.222.561.84
AESEAllied Esports Entertainment, I20200505A247.05208.05152.92150.8755.1357.18
AESRAnfield U.S. Equity Sector Rota20200505ETF41.17100.8815.9415.8184.9486.96
AEYADDvantage Technologies Group,20200505A171.6490.1887.2787.442.912.73
AEYEAudioEye, Inc. Common Stock20200505A238.09185.9054.2053.93131.69131.96
AEZSAeterna Zentaris, Inc.20200505A75.17116.9272.8884.5244.0432.40
AFCAllied Capital Corporation20200505A80.9051.0144.9044.846.106.17
AFGAmerican Financial Group, Inc.20200505A14.507.752.052.225.705.53
AFHAtlas Financial Holdings, Inc.20200505A301.00216.42152.54196.9663.8919.47
AFIArmstrong Flooring, Inc.20200505A124.4079.3633.2537.7846.1141.58
AFIFAnfield Universal Fixed Income20200505ETF59.8171.5071.5071.500.000.00
AFINAmerican Finance Trust, Inc. Cl20200505A92.1450.6741.2641.739.418.94
AFKVanEck Vectors Africa Index ETF20200505ETF85.3240.4913.6116.3126.8924.19
AFLAflac Inc.20200505A4.063.194.731.53-1.541.66
AFLGFirst Trust Active Factor Large20200505ETF17.4322.6222.6222.620.000.00
AFMCFirst Trust Active Factor Mid C20200505ETF35.63198.8257.5257.52141.30141.30
AFMDAffimed N.V.20200505A48.3247.7214.2116.4333.5031.29
AFSMFirst Trust Active Factor Small20200505ETF517.92223.0398.09104.64124.94118.38
AFTYPacer CSOP FTSE China A50 ETF20200505ETF39.0979.1775.7777.553.411.62
AFYAAfya Limited Class A Common Sha20200505A128.8960.0341.5243.9018.5116.13
AGFIRST MAJESTIC SILVER CORP20200505A12.5017.395.805.5611.6211.89
AGBAAGBA Acquisition Limited Ordina20200505A110.1641.0244.6744.67-3.64-3.64
AGCOAGCO Corporation20200505A20.9413.306.628.656.684.65
AGEAgeX Therapeutics, Inc.20200505A169.54135.70105.31106.9030.3928.80
AGENAgenus Inc.20200505A38.7029.487.7814.6521.6914.83
AGFSAgroFresh Solutions, Inc. Commo20200505A171.17109.9556.9484.5653.0225.39
AGGiShares Core U.S. Aggregate Bon20200505ETF0.871.150.420.150.741.00
AGGPIQ Enhanced Core Plus Bond U.S.20200505ETF45.9646.2945.9446.290.350.00
AGGYWisdomTree Yield Enhanced U.S.20200505ETF9.633.703.393.080.310.62
AGIAlamos Gold Inc. Class A Common20200505A12.1411.1710.024.421.156.75
AGIOAgios Pharmaceuticals, Inc.20200505A20.0018.031.451.4416.5816.59
AGLEAeglea BioTherapeutics, Inc.20200505A57.4133.878.968.9924.9124.88
AGMFederal Agricultural Mortgage C20200505A71.3143.3229.0729.4014.2513.92
AGMAFederal Agricultural Mortgage C20200505A53.48687.20690.51687.20-3.300.00
AGMHAGM Group Holdings Inc. Class A20200505A118.4258.8657.1957.191.671.67
AGNAllergan plc20200505A3.212.621.151.441.471.18
AGNCAGNC Investment Corp. Common St20200505A7.866.401.020.775.385.62
AGNDWisdomTree Trust WisdomTree Neg20200505ETF100.63120.3455.5455.5464.8064.80
AGOAssured Guaranty, LTD20200505A18.647.323.233.374.103.95
AGRAvangrid, Inc.20200505A11.886.618.883.97-2.282.63
AGROADECOAGRO S.A.20200505A44.7033.6319.9721.2413.6612.30
AGRXAgile Therapeutics, Inc20200505A38.4229.6012.0714.9517.5314.65
AGSPlayAGS, Inc.20200505A85.3975.7449.0661.2926.6714.45
AGTiShares MSCI Argentina and Glob20200505ETF43.37149.56155.40150.73-5.84-1.17
AGTCApplied Genetic Technologies Co20200505A47.1630.998.5912.8622.4018.13
AGXArgan, Inc20200505A38.7824.776.7215.0718.059.70
AGYSAgilysys, Inc.20200505A34.2816.238.3610.837.875.40
AGZiShares Agency Bond ETF20200505ETF7.126.633.883.842.752.79
AGZDWisdomTree Trust WisdomTree Int20200505ETF213.59128.85128.85128.850.000.00
AHCA.H. Belo Corporation20200505A98.2973.2657.2758.5415.9914.72
AHCOAdaptHealth Corp. Class A Commo20200505A263.0987.5679.8884.647.692.93
AHHArmada Hoffler Properties, Inc.20200505A28.5811.912.902.329.019.59
AHPIAllied Healthcare Products20200505A90.8290.7814.3743.5376.4147.24
AHTAshford Hospitality Trust, Inc.20200505A83.74118.87114.7499.634.1419.25
AIArlington Asset Investment Corp20200505A40.8740.06-3.953.7544.0236.31
AIAiShares Asia 50 ETF20200505ETF17.6916.6316.2216.700.41-0.06
AIEQAI Powered Equity ETF20200505ETF43.5531.8029.2629.562.542.24
AIGAmerican International Group, I20200505A6.965.943.842.142.103.80
AIHSSenmiao Technology Limited Comm20200505A294.20239.39165.53183.9973.8655.40
AIIQAI Powered International Equity20200505ETF62.8919.9219.9419.92-0.020.00
AIKIAIkido Pharma Inc. Common Stock20200505A77.3573.5154.8170.8418.702.76
AIMAIM ImmunoTech Inc.20200505A63.2167.3151.3554.8216.0912.53
AIMCAltra Industrial Motion Corp.20200505A28.999.962.904.047.065.92
AIMTAimmune Therapeutics, Inc.20200505A19.3714.877.638.077.246.81
AINAlbany International Corp Class20200505A39.4217.288.6410.368.646.92
AINCAshford Inc.20200505A710.60582.04411.87433.34170.17148.70
AINVApollo Investment Corporation20200505A24.0316.646.447.9010.208.73
AIQGlobal X Future Analytics Tech20200505ETF59.9237.8037.6237.650.180.14
AIRAAR Corp.20200505A35.7816.435.696.0310.7410.40
AIRGAirgain, Inc. Common Stock20200505A115.7146.3723.5426.0022.8220.37
AIRIAir Industries Group20200505A173.5269.2691.3294.64-22.06-25.38
AIRRFirst Trust RBA American Indust20200505ETF22.0023.8522.5622.891.290.96
AIRTAir T Inc20200505A502.63351.28223.49223.49127.79127.79
AITApplied Industrial Technologies20200505A25.9119.863.494.9616.3714.90
AIVApartment Investment and Manage20200505A11.494.913.082.721.832.19
AIZAssurant, Inc.20200505A12.375.593.894.181.711.41
AJGArthur J. Gallagher & Co.20200505A7.793.630.761.312.872.32
AJRDAerojet Rocketdyne Holdings, In20200505A18.8710.212.983.177.237.04
AJXGreat Ajax Corp.20200505A56.4341.4432.8032.138.649.31
AKAMAkamai Technologies Inc20200505A5.745.644.143.641.502.00
AKBAAkebia Therapeutics, Inc.20200505A14.6013.373.865.399.507.98
AKCAAkcea Therapeutics, Inc. Common20200505A66.8638.3714.6415.4123.7322.96
AKERAkers Biosciences Inc20200505A90.9457.9345.9745.9811.9611.96
AKRAcadia Realty Trust20200505A25.8711.861.472.0610.409.75
AKROAkero Therapeutics, Inc. Common20200505A105.5963.7448.0945.7715.6517.97
AKRXAkorn, Inc.20200505A51.96117.4683.5687.2233.9030.24
AKTSAKOUSTIS TECHNOLOGIES, INC.20200505A33.2122.563.639.8318.9312.73
ALAir Lease Corporation20200505A22.1617.857.028.4110.889.47
ALACAlberton Acquisition Corporatio20200505A93.900.000.000.000.000.00
ALBAlbemarle Corporation20200505A9.025.200.600.654.604.55
ALBOAlbireo Pharma, Inc. Common Sto20200505A91.0055.5233.9040.1821.6215.34
ALCAlcon Inc. Ordinary Shares20200505A7.0433.0233.8132.06-0.780.97
ALCOAlico Inc20200505A477.5899.1379.5277.6019.6121.53
ALDXAldeyra Therapeutics, Inc.20200505A84.4958.4613.447.7545.0350.71
ALEALLETE, Inc.20200505A18.0214.756.997.857.766.90
ALECAlector, Inc. Common Stock20200505A45.2625.1311.5712.3213.5612.81
ALEXAlexander & Baldwin, Inc.20200505A31.3815.212.474.1112.7411.10
ALFAAlphaClone Alternative Alpha ET20200505ETF53.4651.2451.1551.150.090.09
ALGAlamo Group, Inc.20200505A98.7144.9513.6016.8531.3528.10
ALGNAlign Technology Inc20200505A16.3510.300.982.809.327.50
ALGTAllegiant Travel Company20200505A51.4331.898.1319.2623.7512.62
ALIMAlimera Sciences, Inc.20200505A367.02225.9886.71124.11139.27101.87
ALJJALJ Regional Holdings, Inc. Com20200505A576.02281.78170.67171.78111.11110.00
ALKAlaska Air Group, Inc.20200505A11.3712.132.063.2010.078.94
ALKSAlkermes Inc. plc20200505A11.2410.705.574.425.146.28
ALLThe Allstate Corporation20200505A6.323.742.032.741.701.00
ALLEAllegion Public Limited Company20200505A11.036.024.834.261.181.75
ALLOAllogene Therapeutics, Inc. Com20200505A35.2625.8211.8114.4114.0111.41
ALLTAllot Ltd. Ordinary Shares20200505A51.2634.1126.8823.967.2310.15
ALLYAlly Financial Inc.20200505A6.937.670.632.077.045.60
ALNAAllena Pharmaceuticals, Inc. Co20200505A90.7272.0816.9321.7955.1550.29
ALNYAlnylam Pharmaceuticals, Inc.20200505A20.5513.303.885.089.368.27
ALOAlio Gold Inc. Common Shares20200505A68.1885.5026.0976.3759.409.13
ALOTAstroNova, Inc. Common Stock20200505A439.66149.2895.45100.3553.8348.92
ALPNAlpine Immune Sciences, Inc. Co20200505A448.06452.69109.50104.53343.19348.16
ALRMAlarm.com Holdings, Inc.20200505A23.7212.617.088.885.543.73
ALRNAileron Therapeutics, Inc. Comm20200505A96.98146.0392.4090.0353.6356.00
ALRSAlerus Financial Corporation Co20200505A252.8183.8771.8970.5011.9713.37
ALSKAlaska Communications Systems20200505A74.5443.0525.2924.7617.7618.30
ALSNALLISON TRANSMISSION HOLDINGS,20200505A14.3917.0513.159.803.907.25
ALTAltimmune, Inc. Common Stock20200505A40.6026.2818.5319.307.756.98
ALTGAlta Equipment Group Inc.20200505A150.66108.7686.8789.2321.8919.53
ALTMAltus Midstream Company Class A20200505A124.83116.2462.2863.0553.9653.18
ALTRAltair Engineering Inc. Class A20200505A27.5221.4315.8015.975.635.46
ALTSProShares Morningstar Alternati20200505ETF59.01302.5914.30302.59288.290.00
ALTYGlobal X SuperDividend Alternat20200505ETF60.9946.2048.5748.57-2.37-2.37
ALUSAlussa Energy Acquisition Corp.20200505A69.46206.87207.73207.75-0.86-0.88
ALVAutoliv, Inc.20200505A12.906.64-1.16-0.887.807.52
ALXNAlexion Pharmaceuticals Inc20200505A6.284.132.732.101.402.03
ALYAAlithya Group inc. Class A Subo20200505A345.78169.07112.42113.4956.6555.57
AMAntero Midstream Corporation Co20200505A21.3821.813.225.4318.5916.37
AMAGAMAG Pharmaceuticals, Inc.20200505A30.4720.6813.0213.327.667.35
AMALAmalgamated Bank Class A Common20200505A151.2774.3325.3641.2948.9633.03
AMATApplied Materials Inc20200505A2.885.05-1.282.466.332.60
AMBAAmbarella, Inc. Ordinary Shares20200505A30.6517.769.439.878.337.89
AMBCAmbac Financial Group, Inc.20200505A29.0213.626.826.816.796.80
AMCAMC ENTERTAINMENT HOLDINGS, INC20200505A25.3222.8710.1112.8012.7610.07
AMCAiShares Russell 1000 Pure U.S.20200505ETF25.8327.8821.3921.166.496.72
AMCIAMCI Acquisition Corp. Class A20200505A12.089.066.726.722.342.34
AMCRAmcor plc Ordinary Shares20200505A11.7912.422.973.759.468.67
AMCXAMC Networks Inc. Class A20200505A28.7720.39-1.690.4222.0819.97
AMDAdvanced Micro Devices20200505A1.931.73-0.030.441.751.29
AMEAmetek, Inc.20200505A8.347.202.142.235.054.96
AMEDAmedisys Inc20200505A30.2018.479.639.758.848.72
AMEHApollo Medical Holdings, Inc. C20200505A223.9989.4058.7656.7730.6432.63
AMGAffiliated Managers Group20200505A25.4418.709.9110.108.798.60
AMHAMERICAN HOMES 4 RENT20200505A5.164.131.311.452.822.68
AMHCAmplitude Healthcare Acquisitio20200505A288.96286.69286.69286.690.000.00
AMJJP Morgan Alerian MLP Index ETN20200505ETN8.147.823.813.344.024.48
AMKAssetMark Financial Holdings, I20200505A114.1955.9933.2843.8422.7212.15
AMKRAmkor Technology Inc20200505A11.0410.073.654.456.425.62
AMLPAlerian MLP ETF20200505ETF19.9616.529.2111.797.314.73
AMNAMN Healthcare Services20200505A20.9112.455.746.096.716.36
AMNBAmerican National Bankshares In20200505A287.95116.4714.0247.28102.4569.19
AMOMQraft AI-Enhanced US Large Cap20200505ETF36.1832.6230.7231.241.901.39
AMOTAllied Motion Technologies Inc20200505A113.7181.5034.9441.1246.5640.37
AMPAmeriprise Financial, Inc.20200505A14.4511.948.379.243.572.70
AMPEAmpio Pharmaceuticals, Inc20200505A110.19114.7180.5479.9734.1734.74
AMPHAmphastar Pharmaceuticals, Inc.20200505A21.1526.510.8812.7625.6413.75
AMPYAmplify Energy Corp.20200505A84.0463.9944.5145.1019.4818.90
AMRBAmerican River Bankshares20200505A783.23228.41276.70276.25-48.29-47.84
AMRCAmeresco, Inc.20200505A62.2832.8510.2013.6322.6519.22
AMRHAmeri Holdings, Inc. Common Sto20200505A306.86180.80103.13115.9977.6664.81
AMRKA-Mark Precious Metals, Inc.20200505A439.12265.82241.61241.7024.2124.12
AMRSAmyris Inc.20200505A42.2435.395.1310.2430.2525.15
AMRXAmneal Pharmaceuticals, Inc. Cl20200505A29.6422.4210.2311.4912.1810.93
AMSAmerican Shared Hospital Servic20200505A488.22391.10297.15305.7393.9585.37
AMSCAmerican Superconductor Corp20200505A42.8740.989.9012.1031.0728.88
AMSFAMERISAFE, Inc.20200505A49.8315.518.098.017.417.49
AMSWAAmerican Software, Inc.20200505A47.6723.3317.8510.325.4813.00
AMTAmerican Tower Corporation20200505A6.444.731.701.763.032.97
AMTBAmerant Bancorp Inc. Class A Co20200505A266.30110.3064.4864.7445.8245.56
AMTBBAmerant Bancorp Inc. Class B Co20200505A1019.75463.62483.01483.01-19.39-19.39
AMTDTD Ameritrade Holding Corp20200505A3.204.051.331.552.722.50
AMTXAemetis, Inc.20200505A211.55182.86160.37161.0022.4921.86
AMUETRACS Alerian MLP Index ETN20200505ETN73.8544.4132.1031.3512.3013.06
AMUBETRACS Alerian MLP Index ETN Se20200505ETN53.7632.2131.0031.051.211.15
AMWDAmerican Woodmark Corp20200505A56.6219.307.159.0812.1410.22
AMZAInfraCap MLP ETF20200505ETF70.2281.3835.7673.3045.628.08
AMZNAmazon.Com Inc20200505A7.096.153.544.102.591.99
ANAutoNation, Inc.20200505A20.529.843.473.996.365.85
ANABAnaptysBio, Inc. Common Stock20200505A29.5332.7112.9111.4919.8021.22
ANATAmerican National Insurance20200505A124.6749.3333.3933.3415.9516.00
ANDAAndina Acquisition Corp. III Or20200505A88.80
ANDEAndersons Inc/The20200505A39.2725.836.5210.9919.3214.84
ANETArista Networks20200505A10.447.133.053.414.083.72
ANFAbercrombie & Fitch Co.20200505A11.568.591.731.886.866.70
ANGIANGI Homeservices Inc. Class A20200505A15.4412.113.524.888.597.23
ANGLVanEck Vectors Fallen Angel Hig20200505ETF11.8926.119.198.2916.9317.90
ANGOAngioDynamics, Inc.20200505A44.1718.2013.8712.234.335.96
ANHAnworth Mortgage Asset Corporat20200505A67.1472.3525.1326.1347.2246.23
ANIKAnika Therapeutics Inc20200505A47.5339.9513.0017.2026.9622.76
ANIPANI Pharmaceuticals, Inc.20200505A92.7450.0922.7828.1527.3021.94
ANIXAnixa Biosciences, Inc.20200505A81.8482.9926.703.2556.2979.74
ANSSAnsys Inc20200505A15.836.422.753.293.683.14
ANTMANTHEM, INC.20200505A10.588.022.242.555.785.47
ANVSAnnovis Bio, Inc.20200505A426.07189.62181.92183.997.705.63
ANYSphere 3D Corp. Common Shares20200505A234.87206.47103.70113.12102.7893.35
AOAiShares Core Aggressive Allocat20200505ETF18.3715.479.699.615.785.87
AOBCAmerican Outdoor Brands Corpora20200505A16.8217.825.615.7812.2112.04
AOKiShares Core Moderate Allocatio20200505ETF11.177.515.615.611.901.89
AOMiShares Core Moderate Allocatio20200505ETF12.298.868.999.11-0.13-0.25
AONAon plc Class A20200505A7.716.34-3.43-3.199.789.54
AORiShares Core Growth Allocation20200505ETF11.1611.199.3210.641.860.55
AOSA.O. Smith Corporation20200505A8.3415.914.3612.8611.553.05
AOSLAlpha and Omega Semiconductor L20200505A73.1648.478.6813.2039.7935.27
APAmpco-Pittsburgh Corp.20200505A118.68110.1076.0991.0934.0219.02
APAApache Corporation20200505A8.4911.614.054.277.587.36
APAMARTISAN PARTNERS ASSET MANAGEME20200505A15.396.752.452.974.303.78
APDAir Products & Chemicals, Inc.20200505A7.733.570.640.832.932.73
APDNApplied DNA Sciences, Inc.20200505A39.5133.349.6212.3123.7221.03
APENApollo Endosurgery, Inc.20200505A1308.04361.28271.92224.2589.36137.03
APHAmphenol Corporation20200505A6.9010.495.206.625.293.87
APHAAphria Inc. Common Shares20200505A27.4622.859.2611.7613.5811.08
APLEApple Hospitality REIT, Inc.20200505A12.8818.462.503.7816.0214.74
APLSApellis Pharmaceuticals, Inc. C20200505A29.7927.1819.6519.927.527.26
APLTApplied Therapeutics, Inc. Comm20200505A135.4258.2025.9827.3732.2230.82
APMAptorum Group Limited Class A O20200505A416.30209.67171.82180.6137.8529.07
APOApollo Global Management, Inc.20200505A9.414.862.371.422.503.45
APOGApogee Enterprises Inc20200505A40.8714.203.333.9110.8710.29
APPFAppFolio, Inc. Class A20200505A66.3031.306.9212.2924.1418.80
APPNAppian Corporation Class A Comm20200505A21.5812.726.066.656.666.07
APPSDigital Turbine, Inc.20200505A19.0216.091.894.0614.2012.03
APREAprea Therapeutics, Inc. Common20200505A230.5864.5855.0256.899.577.69
APRNBlue Apron Holdings, Inc. Class20200505A30.2823.103.765.3519.3417.75
APTAlpha Pro Tech, Ltd.20200505A36.1236.2519.5226.7616.739.48
APTOAptose Biosciences, Inc.20200505A31.8220.506.617.7513.8912.73
APTSPreferred Apartment Communities20200505A26.3015.961.336.2814.639.68
APTVAptiv PLC20200505A13.2712.955.966.646.996.31
APTXAptinyx Inc. Common Stock20200505A116.29100.1051.3270.2748.7829.83
APVOAptevo Therapeutics Inc20200505A137.23105.9295.8295.3410.1010.58
APWCAsia Pacific Wire & Cable Corp20200505A98.8887.3587.3587.350.000.00
APXTApex Technology Acquisition Cor20200505A346.2374.7574.7574.750.000.00
APYApergy Corporation Common Stock20200505A23.9929.7019.6219.7610.089.94
APYXApyx Medical Corporation Common20200505A114.6068.7222.2326.6446.4842.07
AQBAquaBounty Technologies, Inc.20200505A83.5550.6125.3234.3925.2816.21
AQMSAqua Metals, Inc. Common Stock20200505A99.08105.5673.1485.5332.4120.03
AQNAlgonquin Power & Utilities Cor20200505A7.946.893.704.063.192.84
AQSTAquestive Therapeutics, Inc. Co20200505A50.3040.5822.7726.8817.8113.70
AQUAEvoqua Water Technologies Corp.20200505A24.9512.646.457.966.204.68
ARANTERO RESOURCES CORPORATION20200505A29.0523.8611.6413.9412.229.91
ARAAmerican Renal Associates Holdi20200505A103.6550.4527.3427.5023.1122.95
ARAVAravive, Inc. Common Stock20200505A74.9854.5228.4433.1926.0821.33
ARAYAccuray Incorporated20200505A47.4440.1216.3116.3223.8023.79
ARCARC Document Solutions, Inc.20200505A345.92146.51136.60135.669.9110.85
ARCBArcBest Corporation20200505A51.9026.701.675.1525.0421.56
ARCCAres Capital Corporation20200505A12.7112.132.313.579.828.56
ARCEArco Platform Limited Class A C20200505A125.1257.3932.4837.9624.9119.43
ARCHArch Coal, Inc.20200505A49.1224.606.478.7618.1315.85
ARCMArrow Reserve Capital Managemen20200505ETF56.0535.7331.6031.604.134.13
ARCOARCOS DORADOS HOLDINGS INC.20200505A33.7417.7713.9311.303.846.47
ARCTArcturus Therapeutics Holdings20200505A66.2453.7237.1133.2816.6120.44
ARDArdagh Group S.A. Class A Commo20200505A42.8021.15-8.85-4.8329.9925.97
ARDSAridis Pharmaceuticals Inc. Com20200505A499.00422.77273.28279.29149.49143.47
ARDXArdelyx, Inc.20200505A22.5617.110.217.2916.899.82
AREAlexandria Real Estate Equities20200505A10.2210.975.485.305.485.67
ARECAMERICAN RESOURCES CORP20200505A448.95127.3482.7182.7144.6344.63
ARESAres Management Corporation Cla20200505A23.129.845.686.484.163.36
ARGOArgo Group International Holdin20200505A38.5616.684.505.7112.1810.97
ARGTGlobal X MSCI Argentina ETF20200505ETF120.5598.4356.8156.5241.6241.90
ARIAPOLLO COMMERCIAL REAL ESTATE F20200505A22.9615.326.757.858.567.49
ARKFARK Fintech Innovation ETF20200505ETF14.0416.4312.8911.603.544.83
ARKGARK Genomic Revolution ETF20200505ETF18.5110.6412.9511.67-2.31-1.03
ARKKARK Innovation ETF20200505ETF13.8511.555.427.096.134.46
ARKQARK Autonomous Technology & Rob20200505ETF27.1115.6913.9313.911.771.78
ARKRArk Restaurants Corp20200505A867.53306.51139.27139.27167.24167.24
ARKWARK Next Generation Internet ET20200505ETF10.907.466.106.001.361.47
ARLAmerican Realty Investors, Inc.20200505A566.61376.09348.43376.0927.660.00
ARLOArlo Technologies, Inc.20200505A49.2453.0120.9030.9832.1722.08
ARLPAlliance Resource Partners LP20200505A61.3341.32-0.107.6241.4233.70
ARMKARAMARK20200505A21.6910.246.286.983.963.26
ARMPArmata Pharmaceuticals, Inc. Co20200505A331.60374.42372.76372.421.651.99
ARMRArmor US Equity Index ETF20200505ETF40.0538.3112.2212.3326.0925.99
ARNAArena Pharmaceuticals Inc20200505A28.1816.824.526.5412.3010.28
ARNCArconic Corporation20200505A15.7813.127.298.035.845.09
AROCArchrock Inc20200505A28.3729.135.105.2624.0523.88
AROWArrow Financial Corp20200505A141.6071.1530.1827.3940.9743.76
ARPOAerpio Pharmaceuticals, Inc. Co20200505A100.82134.72125.30125.499.429.23
ARQTArcutis Biotherapeutics, Inc. C20200505A266.27111.2571.1473.2740.1137.98
ARRARMOUR Residential REIT, Inc.20200505A13.7414.85-0.351.5115.2113.35
ARTLArtelo Biosciences, Inc. Common20200505A209.97147.57101.31100.9946.2646.58
ARTNAArtesian Resources Corp20200505A87.9042.2922.5227.7819.7714.52
ARTWArts-Way Manufacturing Co Inc20200505A342.31142.65142.65142.650.000.00
ARVNArvinas, Inc20200505A69.6428.1434.2932.55-6.15-4.41
ARWArrow Electronics, Inc.20200505A14.917.613.603.614.014.00
ARWRArrowhead Research Corporation20200505A19.0512.984.386.078.606.90
ARYAARYA Sciences Acquisiton Corp.20200505A93.1942.7432.3232.6110.4210.13
ASBAssociated Banc-Corp20200505A8.7811.784.500.567.2911.24
ASCARDMORE SHIPPING CORPORATION20200505A35.8052.4814.1119.9638.3632.96
ASEAGlobal X FTSE Southeast Asia ET20200505ETF127.4060.4042.4242.4117.9817.99
ASETFlexShares Real Assets Allocati20200505ETF20.53
ASFIAsta Funding Inc20200505A100.2190.4690.4690.460.000.00
ASGNASGN Incorporated20200505A17.9317.251.142.6116.1114.64
ASHAshland Global Holdings Inc.20200505A16.169.033.844.505.204.53
ASHRXtrackers Harvest CSI 300 China20200505ETF3.793.460.440.923.022.54
ASHSXtrackers Harvest CSI 500 China20200505ETF29.6733.6040.4949.81-6.90-16.21
ASHXXtrackers MSCI China A Inclusio20200505ETF94.75
ASIXAdvanSix Inc.20200505A42.0218.0419.9816.22-1.941.82
ASMAvino Silver & Gold Mines Ltd.20200505A167.33146.66122.59120.8324.0725.84
ASMBAssembly Biosciences, Inc20200505A67.5939.3221.5623.1117.7616.21
ASNAAscena Retail Group, Inc.20200505A117.6189.2750.2549.8339.0239.44
ASPNAspen Aerogels, Inc.20200505A66.9850.8744.1245.966.754.91
ASPSAltisource Portfolio Solutions20200505A83.7437.759.0213.3828.7424.38
ASPUASPEN GROUP, INC.20200505A53.2050.5220.6521.1329.8629.39
ASRTAssertio Therapeutics, Inc. Com20200505A122.1871.2462.5063.668.757.59
ASRVAmeriServ Financial Inc20200505A264.17140.23102.16113.8038.0726.43
ASTCAstrotech Corporation (DE) Comm20200505A148.1672.8145.7440.1627.0832.65
ASTEAstec Industries Inc20200505A47.7327.454.788.6522.6718.80
ASURAsure Software, Inc20200505A52.5459.7915.7322.4444.0637.34
ASYSAmtech Systems Inc20200505A100.8868.7262.4763.776.254.95
ATAtlantic Power Corporation20200505A55.6453.3727.2527.7026.1225.67
ATCOAtlas Corp.20200505A48.5630.0916.6515.1513.4414.93
ATCXAtlas Technical Consultants, In20200505A409.07289.08223.48224.1565.6064.93
ATECAlphatec Holdings, Inc.20200505A53.3240.6621.1421.7619.5318.90
ATENA10 NETWORKS INC20200505A23.9913.520.283.0613.2410.46
ATESTCTest Symbol Class C20200505A28.4816.9016.9416.94-0.04-0.04
ATESTGTEST SYMBOL20200505A30.4716.2016.2516.17-0.060.02
ATEXAnterix Inc. Common Stock20200505A61.4838.3216.3317.7521.9920.57
ATGEAdtalem Global Education Inc. C20200505A17.237.802.753.285.054.51
ATHAthene Holding Ltd. Class A Com20200505A16.438.353.234.625.133.73
ATHXAthersys, Inc. Common Stock20200505A38.2439.617.107.7732.5131.84
ATIAllegheny Technologies20200505A16.6419.1811.458.987.7210.20
ATIFATIF Holdings Limited Ordinary20200505A244.56166.83117.96140.5548.8626.28
ATKRAtkore International Group Inc.20200505A30.9524.12-1.500.2625.6323.86
ATLCAtlanticus Holdings Corporation20200505A235.38148.46120.00121.5528.4626.91
ATLOAMES National Corp20200505A207.25129.8666.0170.7963.8659.08
ATMPiPath Select MLP ETN20200505ETF25.8724.0025.7724.20-1.77-0.20
ATNIATN International, Inc20200505A100.3556.7735.8228.7720.9428.00
ATNMActinium Pharmaceuticals, Inc20200505A22.6830.6126.7627.153.853.50
ATNXAthenex, Inc. Common Stock20200505A45.9121.219.0610.4512.1410.75
ATOAtmos Energy Corporation20200505A8.344.381.513.042.871.34
ATOMAtomera Incorporated Common Sto20200505A105.8162.5833.2937.9629.2924.62
ATOSAtossa Therapeutics, Inc. Commo20200505A138.97102.4263.4463.3338.9839.09
ATRAptarGroup, Inc.20200505A15.347.163.303.803.863.36
ATRAAtara Biotherapeutics, Inc20200505A40.4320.166.738.5513.4311.61
ATRCAtriCure, Inc.20200505A29.7917.501.075.0116.4312.49
ATROAstronics Corp20200505A36.9428.4511.3212.9117.1215.55
ATRSAntares Pharma, Inc.20200505A36.2840.2924.3823.6515.9116.64
ATSGAir Transport Services Group, I20200505A20.8613.022.923.9510.109.08
ATTOAtento S.A.20200505A156.79192.83107.17100.3785.6692.46
ATUSAltice USA, Inc. Class A Common20200505A4.964.922.732.322.192.60
ATVIActivision Blizzard Inc.20200505A2.271.840.570.881.270.96
ATXIAvenue Therapeutics, Inc. Commo20200505A196.10214.8356.3563.30158.47151.53
AUBAtlantic Union Bankshares Corpo20200505A25.7819.0215.4816.673.532.35
AUBNAuburn National Bancorporation20200505A665.49327.39308.71273.5518.6853.84
AUDCAudioCodes Ltd20200505A24.6521.5412.468.989.0912.56
AUGAuryn Resources Inc. Common Sha20200505A106.44104.2971.6568.2132.6436.08
AUMNGolden Minerals Company20200505A115.9479.4761.3966.0918.0813.38
AUPHAurinia Pharmaceuticals Inc20200505A13.6510.704.561.506.149.20
AUSFGlobal X Adaptive U.S. Factor E20200505ETF41.4611.82-0.9410.5712.761.24
AUTOAutoWeb, Inc. Common Stock20200505A344.78268.41252.35242.6716.0625.74
AUYYamana Gold, Inc.20200505A20.3817.903.816.2614.0811.63
AVAAvista Corporation20200505A19.068.752.452.946.305.81
AVAVAeroVironment, Inc.20200505A34.6946.5111.9112.2734.6034.23
AVBAvalonBay Communities, Inc.20200505A12.146.713.083.263.633.45
AVCOAvalon GloboCare Corp. Common S20200505A138.1292.2764.4465.1627.8327.10
AVCTAmerican Virtual Cloud Technolo20200505A130.91151.33111.32122.3240.0129.01
AVDAmerican Vanguard Corporation20200505A46.8723.0110.5411.2412.4711.78
AVDEAvantis International Equity ET20200505ETF27.5724.5924.2424.160.360.43
AVDVAvantis International Small Cap20200505ETF23.7511.5917.8017.81-6.21-6.22
AVEMAvantis Emerging Markets Equity20200505ETF27.8623.1322.7722.870.360.26
AVEOAVEO Pharmaceuticals, Inc.20200505A57.4936.502.727.1033.7829.41
AVGOBroadcom Inc. Common Stock20200505A7.455.500.701.744.803.75
AVGRAvinger, Inc. Common Stock20200505A51.3655.2842.4544.9612.8310.32
AVIDAvid Technology Inc20200505A25.2028.0011.099.6516.9118.35
AVLRAvalara, Inc.20200505A25.2119.8515.4915.684.364.17
AVNSAvanos Medical, Inc.20200505A40.6313.815.805.898.017.92
AVNWAviat Networks, Inc.20200505A480.79285.17178.68265.31106.4919.86
AVROAVROBIO, Inc. Common Stock20200505A117.1850.7122.5823.2128.1327.50
AVTAvnet, Inc.20200505A13.096.316.066.150.250.16
AVTRAvantor, Inc.20200505A11.496.570.771.905.804.67
AVUSAvantis U.S. Equity ETF20200505ETF14.3610.079.309.740.770.34
AVUVAvantis U.S. Small Cap Value ET20200505ETF37.3756.9942.1642.5214.8314.47
AVXLAnavex Life Sciences20200505A41.7236.6516.5515.5820.0921.06
AVYAvery Dennison Corp.20200505A13.287.854.294.963.562.89
AVYAAvaya Holdings Corp. Common Sto20200505A15.9212.335.964.956.377.38
AWAYETFMG Travel Tech ETF20200505ETF84.4867.9053.6866.1414.221.75
AWIArmstrong World Industries, Inc20200505A21.7510.334.374.685.965.64
AWKAmerican Water Works Company, I20200505A10.154.96-1.42-1.006.385.96
AWRAmerican States Water Company20200505A41.0817.176.087.5211.109.66
AWREAware Inc20200505A181.86333.21158.68160.60174.53172.61
AWTMAware Ultra-Short Duration Enha20200505ETF21.2816.5415.9515.950.590.59
AWXAvalon Holdings Corp.20200505A161.6996.9896.9896.980.000.00
AXAxos Financial, Inc. Common Sto20200505A36.7112.412.142.5710.279.84
AXASAbraxas Petroleum Corporation20200505A39.2083.8259.1465.9324.6818.11
AXDXAccelerate Diagnostics, Inc.20200505A40.1524.642.231.9422.4022.70
AXEAnixter International Inc20200505A12.157.163.714.223.452.94
AXGNAxogen, Inc. Common Stock20200505A65.4031.0614.5816.7116.4814.35
AXGTAxovant Gene Therapies Ltd. Com20200505A108.0777.1435.3137.7841.8339.36
AXJLWisdomTree Asia-Pacific ex-Japa20200505ETF53.9213.3413.3413.340.000.00
AXLAmerican Axle & Manufacturing H20200505A24.8222.056.018.5816.0313.47
AXLAAxcella Health Inc. Common Stoc20200505A195.3062.7130.5148.1232.2014.59
AXNXAxonics Modulation Technologies20200505A59.4252.4717.3924.4735.0828.00
AXPAmerican Express Company20200505A3.172.860.831.022.031.85
AXRAMREP Corporation20200505A472.21274.37286.12286.63-11.75-12.26
AXSAxis Capital Holders Limited20200505A16.179.531.892.437.647.10
AXSMAxsome Therapeutics, Inc20200505A31.4517.292.204.7215.0812.56
AXTAAxalta Coating Systems Ltd.20200505A7.624.580.831.413.763.17
AXTIAXT Inc20200505A41.6930.7811.7310.7919.0519.98
AXUAlexco Resource Corp.20200505A61.0252.7029.8529.8122.8522.89
AYAtlantica Yield plc20200505A20.4412.514.334.408.188.11
AYIAcuity Brands, Inc.20200505A18.7913.641.394.3912.259.25
AYTUAytu BioScience, Inc. Common St20200505A66.5860.9541.3144.7719.6416.19
AYXAlteryx, Inc.20200505A14.8910.065.325.924.744.15
AZOAutoZone, Inc.20200505A24.2312.876.237.486.235.32
AZPNAspen Technology Inc20200505A14.858.060.893.407.174.66
AZREAzure Power Global Limited20200505A514.38325.27314.07314.0711.2111.20
AZRXAzurRx BioPharma, Inc. Common S20200505A168.83133.8887.9387.0545.9446.83
AZZAZZ Inc.20200505A34.9416.612.934.1813.6812.43
BBarnes Group Inc.20200505A30.2716.175.695.4910.4810.78
BABoeing Company20200505A4.112.571.011.531.561.04
BABInvesco Taxable Municipal Bond20200505ETF11.967.826.756.961.070.86
BACBank of America Corporation20200505A4.315.802.172.723.633.08
BAHBooz Allen Hamilton Holding Cor20200505A7.544.872.852.932.011.93
BALiPath Series B Bloomberg Cotton20200505ETN121.70123.94106.9181.0817.0342.87
BAMBrookfield Asset Management Inc20200505A4.403.821.441.602.382.21
BANCBanc of California, Inc.20200505A41.8022.029.6810.0412.3511.98
BANDBandwidth Inc. Class A Common S20200505A25.5214.112.083.0412.0311.07
BANFBancfirst Corp20200505A72.9626.8615.3017.3011.569.55
BANRBanner Corp.20200505A40.5917.09-2.279.3219.367.78
BANXStoneCastle Financial Corporati20200505A145.7194.9688.4588.076.516.88
BAPCredicorp LTD20200505A34.4418.566.136.0412.4312.52
BAPRInnovator S&P 500 Buffer ETF -20200505ETF53.1059.4337.6137.4921.8221.94
BASIBioanalytical Systems Inc20200505A287.04220.82188.18188.1832.6332.63
BATLBattalion Oil Corporation20200505A166.53123.9522.8927.91101.0696.04
BATRALiberty Media Corporation Serie20200505A44.55107.166.251.56100.91105.60
BATRKLiberty Media Corporation Serie20200505A42.4323.1111.3412.7411.7710.38
BATTAmplify Advanced Battery Metals20200505ETF66.8982.1582.1582.150.000.00
BAUGInnovator S&P 500 Buffer ETF -20200505ETF76.8339.4549.7656.29-10.31-16.84
BAXBaxter International Inc.20200505A4.634.751.211.783.552.97
BBBlackBerry Limited20200505A22.9619.482.093.1317.3916.34
BBAXJPMorgan BetaBuilders Developed20200505ETF15.519.208.008.321.200.88
BBBYBed Bath & Beyond Inc20200505A17.5518.8411.746.257.1012.60
BBCVirtus LifeSci Biotech Clinical20200505ETF86.4447.6228.4430.2819.1917.34
BBCAJPMorgan BetaBuilders Canada ET20200505ETF14.106.795.206.041.590.75
BBCPConcrete Pumping Holdings, Inc.20200505A119.14100.7959.9461.8040.8538.99
BBDCBarings BDC, Inc.20200505A40.0030.056.826.4323.2323.62
BBEUJPMorgan BetaBuilders Europe ET20200505ETF6.434.431.812.532.631.90
BBGIBeasley Broadcasting Group Inc20200505A310.72189.68152.79158.6136.8931.07
BBHVanEck Vectors Biotech ETF20200505ETF8.1910.619.769.850.850.76
BBIBrickell Biotech, Inc. Common S20200505A372.42239.89180.17189.1259.7350.78
BBINJPMorgan BetaBuilders Internati20200505ETF18.7225.9425.9425.940.000.00
BBIOBridgeBio Pharma, Inc. Common S20200505A55.3631.5519.2122.9712.348.58
BBJPJPMorgan BetaBuilders Japan ETF20200505ETF8.583.582.522.441.051.14
BBPVirtus LifeSci Biotech Products20200505ETF38.1731.38-14.75-23.7046.1355.07
BBQBBQ Holdings, Inc. Common Stock20200505A288.00247.81218.35218.3529.4629.46
BBREJPMorgan BetaBuilders MSCI U.S.20200505ETF9.2510.075.857.574.222.59
BBSAJPMorgan BetaBuilders 1-5 Year20200505ETF45.8427.8926.3626.361.531.53
BBSIBarrett Business Services20200505A125.6264.4019.6816.0644.7248.34
BBUBrookfield Business Partners L.20200505A64.9346.9824.2925.8722.6921.11
BBUSJPMorgan BetaBuilders U.S. Equi20200505ETF3.812.340.670.341.671.99
BBWBuild-A-Bear Workshop, Inc.20200505A91.4459.3749.0049.6210.379.75
BBXBBX Capital Corporation Class A20200505A130.05113.4639.5549.3673.9164.10
BBYBest Buy Company, Inc.20200505A8.125.230.831.384.413.86
BCBrunswick Corporation20200505A19.9911.824.244.977.586.85
BCBPBCB Bancorp Inc (NJ)20200505A47.6727.59-0.585.5228.1722.07
BCCBoise Cascade Company20200505A29.0713.225.255.077.968.15
BCDAberdeen Standard Bloomberg All20200505ETF54.34254.54242.78137.0511.76117.49
BCDABioCardia, Inc. Common Stock20200505A382.32366.76319.20277.8347.5688.93
BCEBCE, Inc.20200505A2.886.002.853.683.152.34
BCEIBONANZA CREEK ENERGY, INC.20200505A58.7526.450.344.0226.1122.43
BCELAtreca, Inc. Class A Common Sto20200505A127.0868.2840.6938.8227.5929.46
BCIAberdeen Standard Bloomberg All20200505ETF45.8544.0944.6344.02-0.540.07
BCLIBrainstorm Cell Therapeutics In20200505A47.6636.507.1714.8329.3321.67
BCMiPath Pure Beta Broad Commodity20200505ETN105.570.00
BCMLBayCom Corp Common Stock20200505A218.8871.1022.4727.1248.6343.98
BCOThe Brink's Company20200505A22.8413.116.056.457.076.67
BCOMB Communications Ltd20200505A461.44375.68360.29360.2915.4015.40
BCORBlucora, Inc.20200505A39.9529.4415.7817.3913.6612.04
BCOVBrightcove, Inc.20200505A41.5823.703.846.0719.8517.62
BCOW1895 Bancorp of Wisconsin, Inc.20200505A572.5498.89103.82103.82-4.93-4.93
BCPCBalchem Corporation20200505A42.0418.828.298.9010.539.92
BCRXBioCryst Pharmaceuticals Inc20200505A25.1627.000.944.7726.0822.24
BCSFBain Capital Specialty Finance,20200505A86.5776.0925.7127.4950.3848.60
BCTFBancorp 34, Inc. Common Stock20200505A963.43513.60331.70331.70181.91181.91
BDCBelden Inc.20200505A23.3411.994.475.007.526.99
BDCSUBS AG Exchange Traded Access S20200505ETN80.9239.2242.8641.84-3.64-2.62
BDCYETRACS 2xMonthly Leveraged Well20200505ETN222.74112.58112.46125.910.13-13.33
BDCZETRACS Wells Fargo Business Dev20200505ETN78.7562.1055.3634.656.7427.45
BDECInnovator S&P 500 Buffer ETF -20200505ETF65.28268.39224.13150.2444.26118.16
BDGEBridge Bancorp Inc20200505A74.6738.8717.3916.7321.4922.15
BDLFlanigan's Enterprises Inc20200505A756.76318.03319.41319.41-1.38-1.38
BDNBrandywine Realty Trust20200505A10.888.773.765.525.013.25
BDRBlonder Tongue Laboratories Inc20200505A517.862334.891852.091876.60482.80458.29
BDSIBioDelivery Sciences Internatio20200505A23.9332.923.604.9129.3228.01
BDTXBlack Diamond Therapeutics, Inc20200505A164.5859.7035.9142.5923.7917.11
BDXBecton, Dickinson and Co.20200505A7.815.144.313.830.831.31
BEBloom Energy Corporation20200505A29.1326.2017.6316.848.569.36
BEAMBeam Therapeutics Inc. Common S20200505A118.0266.8842.1744.4424.7022.44
BEATBioTelemetry, Inc.20200505A25.0715.304.846.5410.468.76
BECNBeacon Roofing Supply, Inc.20200505A34.1525.0016.5112.488.4812.51
BELFABel Fuse Inc20200505A1090.07558.885.465.46553.41553.41
BELFBBel Fuse Inc20200505A95.1774.916.7420.3368.1754.58
BENFranklin Resources, Inc.20200505A6.446.880.300.516.596.38
BEPBrookfield Renewable Partners L20200505A15.9910.726.265.854.464.87
BERYBerry Global Group, Inc.20200505A7.805.630.941.214.694.42
BFABrown-Forman Corporation Class20200505A43.1243.3439.5740.463.772.88
BFBBrown-Forman Corporation Class20200505A8.736.011.451.524.564.49
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200505A20.636.785.704.841.091.94
BFCBank First Corporation Common S20200505A520.78383.89379.21375.884.688.01
BFEBInnovator S&P 500 Buffer ETF -20200505ETF73.8836.4828.1726.858.309.63
BFINBankFinancial Corporation20200505A153.3179.0072.6371.146.387.87
BFITGlobal X Health & Wellness Them20200505ETF39.7557.9163.0468.16-5.13-10.25
BFORBarron's 400 ETF20200505ETF26.3121.999.0110.2912.9811.70
BFSSaul Centers, Inc.20200505A233.1962.7448.4950.5814.2512.16
BFSTBusiness First Bancshares, Inc.20200505A268.95128.5069.6381.6458.8746.86
BFYTBenefytt Technologies, Inc. Cla20200505A74.6638.1626.9328.8011.239.36
BGBunge Limited20200505A8.815.664.174.631.481.03
BGCPBGC Partners, Inc.20200505A33.6226.124.345.3221.7820.79
BGFVBig 5 Sporting Goods Corp20200505A132.73142.88124.64121.0118.2321.87
BGGBriggs & Stratton Corp.20200505A47.5940.896.116.3234.7834.63
BGIBirks Group Inc20200505A510.18770.18646.03646.03124.15124.15
BGRNiShares Global Green Bond ETF20200505ETF13.6527.7223.3523.384.374.34
BGSB&G Foods, Inc.20200505A12.867.590.601.046.986.55
BGSFBG Staffing Inc.20200505A163.7165.8333.5535.9532.2829.88
BHBiglari Holdings Inc. Class B C20200505A280.00134.9088.96105.1945.9329.71
BHABiglari Holdings Inc. Class A C20200505A2.3532.59
BHATBlue Hat Interactive Entertainm20200505A256.95328.99185.15197.58143.84131.41
BHBBar Harbor Bankshares20200505A226.90133.37104.69113.0928.6920.28
BHCBausch Health Companies Inc.20200505A7.778.954.905.394.053.56
BHEBenchmark Electronics20200505A24.208.512.753.295.765.22
BHFBrighthouse Financial, Inc.20200505A19.3312.623.083.889.548.74
BHLBBerkshire Hills Bancorp, Inc.20200505A29.8649.9723.9625.5126.0124.46
BHRBraemar Hotels & Resorts Inc. C20200505A70.9862.6734.7434.3427.9328.33
BHTGBioHiTech Global, Inc. Common S20200505A332.18247.54142.60143.67104.95103.87
BHVNBiohaven Pharmaceutical Holding20200505A28.0313.845.338.998.514.85
BIBProShares Ultra NASDAQ Biotechn20200505ETF5.974.40-0.080.084.484.33
BIBLInspire 100 ETF20200505ETF36.1424.238.338.3915.9015.84
BICKFirst Trust BICK Index Fund20200505ETF134.6159.8260.0560.05-0.23-0.23
BIGBig Lots, Inc.20200505A17.269.894.635.265.264.62
BIIBBiogen Inc. Common Stock20200505A6.473.611.011.192.602.42
BILSPDR Bloomberg Barclays 1-3 Mon20200505ETF1.091.041.051.05-0.01-0.01
BILLBill.com Holdings, Inc.20200505A62.5839.4624.9333.3014.536.17
BIMIBOQI International Medical Inc.20200505A70.0848.3731.9031.0716.4617.30
BIOBio-Rad Laboratories, Inc.Class20200505A45.2620.1211.4513.608.786.61
BIOBBio-Rad Laboratories, Inc. Clas20200505A54.70
BIOCBiocept, Inc.20200505A35.2641.0623.9028.6217.1612.45
BIOLBiolase, Inc.20200505A135.70187.28140.18129.2147.1058.16
BIOXBioceres Crop Solutions Corp. O20200505A493.95247.2713.8869.67233.39177.60
BIPBrookfield Infrastructure Partn20200505A9.095.875.225.120.650.74
BIPCBrookfield Infrastructure Corpo20200505A29.1623.95-0.3920.5724.333.38
BISProShares UltraShort NASDAQ Bio20200505ETF12.069.741.301.608.458.16
BIVVanguard Intermediate-Term Bond20200505ETF2.981.551.471.940.08-0.40
BIZDVanEck Vectors BDC Income ETF20200505ETF36.1616.8114.1814.662.642.16
BJBJs Wholesale Club Holdings, In20200505A15.058.1115.858.52-7.73-0.41
BJANInnovator S&P 500 Buffer ETF -20200505ETF47.4114.2513.0113.481.230.76
BJKVanEck Vectors Gaming ETF20200505ETF57.9143.1637.9438.975.224.19
BJRIBJ's Restaurants, Inc.20200505A35.0621.433.908.7417.5212.68
BJULInnovator S&P 500 Buffer ETF -20200505ETF41.4516.9615.7215.831.231.13
BJUNInnovator S&P 500 Buffer ETF -20200505ETF64.9811.6211.5711.570.050.05
BKBank of New York Mellon Corpora20200505A3.193.651.611.732.051.92
BKCCBlackRock Capital Investment Co20200505A57.3351.7331.3333.2620.4018.53
BKDBrookdale Senior Living, Inc.20200505A34.0528.5110.089.3518.4319.17
BKEThe Buckle, Inc.20200505A22.5911.502.412.849.098.66
BKEPBlueknight Energy Partners L.P.20200505A114.87114.3223.3014.0091.02100.32
BKFiShares MSCI BRIC Index Fund20200505ETF19.3118.7618.5318.490.230.26
BKHBlack Hills Corporation20200505A25.058.773.313.755.465.02
BKIBlack Knight, Inc. Common Stoc20200505A17.575.864.204.481.661.38
BKLNInvesco Senior Loan ETF20200505ETF4.947.235.725.801.581.45
BKNGBooking Holdings Inc. Common St20200505A19.6810.035.786.604.023.25
BKRBaker Hughes Company20200505A7.7912.212.433.429.798.80
BKSCBank of South Carolina20200505A764.73424.07396.33411.2227.7412.85
BKTIBK Technologies Corporation20200505A216.39198.03260.14259.83-62.11-61.80
BKUBankunited, Inc.20200505A17.1113.345.245.548.117.80
BKYIBIO-key International, Inc. Com20200505A144.59137.20110.27106.1726.9431.04
BLBlackLine, Inc. Common Stock20200505A17.569.343.163.666.195.68
BLBDBlue Bird Corporation Common St20200505A73.8738.8220.9920.9417.8217.88
BLCMBellicum Pharmaceuticals, Inc.20200505A114.7972.7023.6934.3549.0038.35
BLCNReality Shares Nasdaq NextGen E20200505ETF101.5662.0755.4155.956.666.12
BLDPBallard Power Systems Inc.20200505A12.0814.397.036.847.367.55
BLDRBuilders FirstSource, Inc.20200505A12.4916.736.824.719.9212.04
BLESInspire Global Hope ETF20200505ETF32.7414.2612.598.701.675.56
BLFSBioLife Solutions Inc.20200505A50.9878.0217.0816.7960.9461.22
BLHYVirtus Newfleet Dynamic Credit20200505ETF346.09216.17216.17216.170.000.00
BLINBridgeline Digital Inc.20200505A279.43246.52210.38210.2836.1436.24
BLKBlackrock, Inc.20200505A14.415.552.663.142.892.41
BLKBBlackbaud, Inc.20200505A29.0411.042.793.108.257.94
BLLBall Corporation20200505A7.445.490.852.334.643.16
BLMNBloomin' Brands, Inc. Common St20200505A11.629.95-3.34-0.2813.2910.22
BLNKBlink Charging Co. Common Stock20200505A118.3573.6438.0947.9735.5525.67
BLOKAmplify Transformational Data S20200505ETF18.5221.5016.2116.605.304.90
BLPHBellerophon Therapeutics, Inc.20200505A78.6151.6429.8231.2121.8220.43
BLUBELLUS Health Inc.20200505A47.1833.0412.5116.5420.5216.50
BLUEbluebird bio, Inc. Common Stock20200505A21.5621.4813.3611.628.139.86
BLVVanguard Long-Term Bond ETF20200505ETF10.896.194.474.981.721.21
BLXBanco Latinoamericano de Comerc20200505A49.6321.319.4010.6411.9110.67
BMARInnovator S&P 500 Buffer ETF -20200505ETF43.0945.3232.9132.9112.4112.41
BMCHBMC Stock Holdings, Inc20200505A31.3313.947.598.156.365.79
BMIBadger Meter, Inc.20200505A30.4914.485.605.698.888.79
BMLPDorsey Wright MLP Index ETNs du20200505ETF403.15414.86512.71451.81-97.85-36.95
BMOBank of Montreal20200505A3.793.091.041.002.052.09
BMRABIOMERICA INC20200505A46.6046.577.888.4338.6938.14
BMRCBank of Marin Bancorp20200505A143.3565.5927.3131.3538.2934.24
BMRNBioMarin Pharmaceuticals Inc20200505A9.506.531.762.624.783.92
BMTCBryn Mawr Bank Corp20200505A130.9354.5224.8920.3329.6334.20
BMYBristol-Myers Squibb Co.20200505A1.843.021.511.921.521.12
BNDVanguard Total Bond Market20200505ETF1.150.670.510.490.160.18
BNDCFlexShares Core Select Bond Fun20200505ETF92.8155.8355.8355.830.000.00
BNDWVanguard Total World Bond ETF20200505ETF6.536.113.143.282.972.83
BNDXVanguard Total International Bo20200505ETF1.751.301.060.930.240.37
BNEDBarnes & Noble Education, Inc20200505A96.9067.1027.7129.6939.3937.41
BNFTBenefitfocus, Inc.20200505A30.1722.1611.5110.1910.6511.97
BNGOBionano Genomics, Inc. Common S20200505A55.9972.3055.1960.2717.1112.03
BNKDMicroSectorsTM U.S. Big Banks I20200505ETN103.39171.79187.54196.57-15.75-24.78
BNKOMicroSectorsTM U.S. Big Banks I20200505ETN717.13852.55852.55852.550.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200505ETN52.51107.3582.9074.4124.4532.94
BNKZMicroSectorsTM U.S. Big Banks I20200505ETN41.34
BNOVInnovator S&P 500 Buffer ETF -20200505ETF38.8920.8416.8416.144.004.70
BNSBank of Nova Scotia20200505A3.124.082.122.411.971.68
BNSOBonso Electronic International20200505A397.68162.74-272.72-272.72435.46435.46
BOCHBank of Commerce Holdings (CA)20200505A122.0586.2943.1042.2343.1944.06
BOCTInnovator S&P 500 Buffer ETF -20200505ETF67.5340.1940.0239.980.170.21
BOHBank of Hawaii Corp.20200505A23.2310.413.113.807.316.62
BOKFBOK Financial Corp20200505A34.7022.1510.6811.1311.4711.02
BOMNBoston Omaha Corporation Class20200505A57.9542.8815.0516.6727.8326.22
BONDPIMCO Active Bond Exchange-Trad20200505ETF6.915.163.153.142.012.02
BOOMDMC Global Inc. Common Stock20200505A92.1531.0521.4120.939.6510.12
BOOTBoot Barn Holdings, Inc.20200505A27.489.324.895.714.433.62
BORRBorr Drilling Limited Common sh20200505A65.5777.2655.4457.8021.8319.46
BOSCB.O.S. Better On-Line Solutions20200505A242.02154.99136.82137.1318.1717.86
BOSSGlobal X Founder-Run Companies20200505ETF38.0226.2031.1026.20-4.900.00
BOTJBank of the James Financial Gro20200505A276.2299.93-59.03-58.13158.96158.06
BOTZGlobal X Funds Global X Robotic20200505ETF5.298.640.150.558.508.10
BOUTInnovator IBD Breakout Opportun20200505ETF85.4232.8421.7218.6011.1214.24
BOXBOX, INC.20200505A8.846.302.423.433.882.87
BOXLBoxlight Corporation Class A Co20200505A188.76163.79108.50119.7355.3044.07
BPFHBoston Private Financial Holdin20200505A25.7628.077.668.1420.4119.93
BPMCBlueprint Medicines Corporation20200505A39.4341.2626.8729.0814.4012.19
BPMPBP Midstream Partners LP Common20200505A53.8324.3210.3312.2413.9912.08
BPMXBioPharmX Corporation20200505A114.38117.3471.8182.2545.5335.09
BPOPPopular Inc20200505A12.696.450.831.665.624.79
BPRNThe Bank of Princeton20200505A498.75205.47188.57189.1416.9016.33
BPTBP Prudhoe Bay Royalty Trust20200505A71.7241.1415.8414.1925.3026.95
BPTHBio-Path Holdings Inc20200505A97.77106.8426.7217.4180.1289.43
BPYBrookfield Property Partners L.20200505A13.5715.974.615.2911.3710.68
BPYUBrookfield Property REIT Inc. C20200505A28.3719.9113.8415.136.074.84
BRBroadridge Financial Solutions20200505A9.468.603.853.914.754.69
BRBRBellRing Brands, Inc.20200505A59.9321.7416.8916.824.864.93
BRBSBlue Ridge Bankshares, Inc.20200505A56.8159.8943.3531.3116.5428.58
BRCBrady Corporation20200505A25.5313.205.176.578.046.63
BREWCraft Brew Alliance, Inc.20200505A19.3212.987.998.754.994.23
BRFVanEck Vectors Brazil Small-Cap20200505ETF91.5833.5629.8628.743.704.82
BRGBluerock Residential Growth REI20200505A45.1959.4520.9220.4538.5339.00
BRIDBridgford Foods Corp20200505A920.24403.82363.22362.6640.6041.16
BRKABerkshire Hathaway Inc.20200505A0.030.010.050.020.000.00
BRKBBERKSHIRE HATHAWAY Class B20200505A1.941.300.040.161.261.14
BRKLBrookline Bancorp Inc20200505A21.9418.398.649.499.758.90
BRKRBruker Corporation20200505A20.1820.3313.2413.857.096.47
BRKSBrooks Automation Inc20200505A15.5917.833.080.8614.7516.97
BRMKBroadmark Realty Capital Inc. C20200505A28.3816.576.907.009.679.56
BRNBarnwell Industries, Inc.20200505A395.22252.43226.51233.1025.9219.34
BROBrown & Brown, Inc.20200505A5.764.121.581.622.532.49
BROGBrooge Energy Limited Ordinary20200505A936.82
BRPBRP Group, Inc. Class A Common20200505A82.9554.1535.1036.1619.0517.99
BRPABig Rock Partners Acquisition C20200505A1032.34331.62331.62331.620.000.00
BRQSBorqs Technologies, Inc. Ordina20200505A152.84179.86158.76169.4721.1110.40
BRTBRT Apartments Corp20200505A120.9662.3425.9325.9036.4136.44
BRXBRIXMOR PROPERTY GROUP INC.20200505A9.897.262.103.275.164.00
BRYBerry Corporation (bry) Common20200505A71.9148.9429.1728.9119.7720.03
BRZUDirexion Daily MSCI Brazil Bull20200505ETF9.467.973.093.594.884.38
BSAEInvesco BulletShares 2021 USD E20200505ETF63.4363.3663.3663.360.000.00
BSBEInvesco BulletShares 2022 USD E20200505ETF51.2435.4749.6049.60-14.13-14.13
BSBKBogota Financial Corp. Common S20200505A275.29142.82134.40134.408.428.42
BSCEInvesco BulletShares 2023 USD E20200505ETF62.22
BSCKInvesco BulletShares 2020 Corpo20200505ETF6.934.203.783.860.420.34
BSCLInvesco BulletShares 2021 Corpo20200505ETF9.045.655.325.170.340.48
BSCMInvesco BulletShares 2022 Corpo20200505ETF9.483.443.233.260.220.18
BSCNInvesco BulletShares 2023 Corpo20200505ETF13.475.744.854.870.890.87
BSCOInvesco BulletShares 2024 Corpo20200505ETF18.989.698.738.610.961.08
BSCPInvesco BulletShares 2025 Corpo20200505ETF17.458.457.867.850.590.60
BSCQInvesco BulletShares 2026 Corpo20200505ETF27.0117.5716.1816.181.391.39
BSCRInvesco BulletShares 2027 Corpo20200505ETF31.4320.9619.2620.471.700.48
BSCSInvesco BulletShares 2028 Corpo20200505ETF18.6425.9523.7522.672.203.28
BSCTInvesco BulletShares 2029 Corpo20200505ETF58.9039.9838.8738.991.110.99
BSDEInvesco BulletShares 2024 USD E20200505ETF172.8865.4965.4965.490.000.00
BSEPInnovator S&P 500 Buffer ETF -20200505ETF46.8428.5923.6124.764.983.83
BSETBassett Furniture Industries I20200505A94.2364.7323.7425.8340.9938.90
BSGMBioSig Technologies, Inc. Commo20200505A75.5539.2510.8812.1028.3827.15
BSIGBrightSphere Investment Group I20200505A34.1819.288.629.4610.669.85
BSJKInvesco BulletShares 2020 High20200505ETF8.086.025.495.800.530.22
BSJLInvesco BulletShares 2021 High20200505ETF12.4912.605.095.897.516.71
BSJMInvesco BulletShares 2022 High20200505ETF12.7718.379.1611.859.226.52
BSJNInvesco BulletShares 2023 High20200505ETF15.0434.3433.8034.020.540.33
BSJOInvesco BulletShares 2024 High20200505ETF33.5619.3116.9017.642.411.67
BSJPInvesco BulletShares 2025 High20200505ETF27.7410.4111.6110.13-1.210.27
BSJQInvesco BulletShares 2026 High20200505ETF41.7667.9691.2391.23-23.28-23.28
BSJRInvesco BulletShares 2027 High20200505ETF47.4232.8232.8232.820.000.00
BSMBlack Stone Minerals, L.P.20200505A63.4836.739.5113.9627.2222.77
BSMLInvesco BulletShares 2021 Munic20200505ETF99.8778.1578.1578.150.000.00
BSMMInvesco BulletShares 2022 Munic20200505ETF79.2991.6491.6491.640.000.00
BSMNInvesco BulletShares 2023 Munic20200505ETF101.1385.7785.7685.760.010.01
BSMOInvesco BulletShares 2024 Munic20200505ETF55.9670.0270.0270.020.000.00
BSMPInvesco BulletShares 2025 Munic20200505ETF92.6688.0588.0588.050.000.00
BSMQInvesco BulletShares 2026 Munic20200505ETF85.2068.7179.0779.07-10.36-10.36
BSMRInvesco BulletShares 2027 Munic20200505ETF93.5587.4887.4887.480.000.00
BSMSInvesco BulletShares 2028 Munic20200505ETF97.3170.7539.0439.0431.7131.71
BSMTInvesco BulletShares 2029 Munic20200505ETF99.74102.68102.68102.680.000.00
BSQRBSQUARE Corporation20200505A320.43149.91125.16125.1624.7524.75
BSRRSierra Bancorp20200505A169.7776.7233.4545.9143.2730.81
BSTCBioSpecifics Technologies Corp.20200505A152.8977.5956.1755.8221.4221.77
BSVVanguard Short-Term Bond ETF20200505ETF1.501.641.391.460.250.18
BSVNBank7 Corp. Common stock20200505A653.97200.34199.32192.601.027.75
BSXBoston Scientific Corp.20200505A3.054.72-0.010.034.734.70
BTAIBioXcel Therapeutics, Inc. Comm20200505A83.7354.096.2916.6147.8037.48
BTALAGFiQ U.S. Market Neutral Anti-20200505ETF33.1921.4020.8220.600.580.81
BTEBaytex Energy Corporation20200505A26.4576.3967.0968.829.397.79
BTECPrincipal Healthcare Innovators20200505ETF75.4236.5261.7561.84-25.23-25.32
BTGB2Gold Corp.20200505A18.8515.745.585.0610.1710.68
BTNBallantyne Strong, Inc20200505A249.02342.7954.1054.11288.68288.67
BTUPeabody Energy Corporation20200505A43.9533.8717.7316.4916.1417.38
BTYSiPath Series B US Treasury 10-y20200505ETF40.22
BUGGlobal X Cybersecurity ETF20200505ETF64.3530.5928.1428.572.462.03
BULPacer US Cash Cows Growth ETF20200505ETF51.4413.1013.1013.100.000.00
BURLBURLINGTON STORES, INC.20200505A13.176.413.873.782.542.63
BUSEFirst Busey Corporation Class A20200505A59.2223.4715.7315.017.748.46
BUYUSCF SummerHaven SHPEI Index Fu20200505ETF204.5741.7241.7241.720.000.00
BVBrightView Holdings, Inc. Commo20200505A82.9433.297.678.1125.6225.18
BVALBrand Value ETF20200505ETF23.4512.2512.3712.23-0.130.02
BVSNBroadvision Inc Com20200505A93.4161.7256.0256.025.705.70
BWBabcock & Wilcox Enterprises, I20200505A144.52127.84124.71122.013.135.83
BWABorgWarner Inc.20200505A8.416.173.924.192.251.98
BWBBridgewater Bancshares, Inc. Co20200505A120.10103.3613.9721.8689.3981.50
BWENBroadwind Energy Inc20200505A169.65129.2677.9785.5651.2943.70
BWFGBankwell Financial Group Inc20200505A343.21208.56196.72206.9011.841.67
BWLABowl America Incorporated20200505A658.70217.34215.29215.292.042.04
BWXSPDR Bloomberg Barclays Interna20200505ETF15.9370.0713.8615.2856.2154.79
BWXTBWX Technologies, Inc.20200505A18.868.112.694.035.424.07
BWZSPDR Bloomberg Barclays Short T20200505ETF53.2836.9234.7434.842.172.08
BXThe Blackstone Group Inc. Class20200505A4.392.980.080.312.912.68
BXCBlueLinx Holdings Inc.20200505A103.7662.1737.7037.6124.4624.56
BXGBluegreen Vacations Corporation20200505A42.1848.1033.5440.7514.567.35
BXMTBlackstone Mortgage Trust, Inc.20200505A10.577.272.111.595.195.71
BXPBoston Properties, Inc.20200505A12.205.171.482.843.692.33
BXRXBaudax Bio, Inc. Common Stock20200505A59.2447.2128.6130.8218.6116.40
BXSBancorpSouth, Inc.20200505A16.9411.799.017.442.784.35
BYByline Bancorp, Inc. Common Sto20200505A51.9119.712.112.5817.6017.13
BYDBoyd Gaming Corporation20200505A16.529.866.235.533.634.34
BYFCBroadway Financial Corp/Del20200505A1073.55853.13435.44435.44417.69417.69
BYLDiShares Yield Optimized Bond ET20200505ETF25.8823.4120.0920.093.323.32
BYNDBeyond Meat, Inc. Common Stock20200505A13.038.602.502.826.105.78
BYSIBeyondSpring Inc. Ordinary Shar20200505A128.65113.6575.3879.3438.2734.31
BZHBeazer Homes USA, Inc. New20200505A31.9719.0910.2211.488.877.61
BZQProShares UltraShort MSCI Brazi20200505ETF6.624.193.212.360.981.83
CCitigroup Inc.20200505A2.254.262.732.991.541.28
CAAPCorporacion America Airports S.20200505A126.8871.1541.1245.6730.0325.49
CAASChina Automotive Systems, Inc.20200505A169.2955.6810.3510.3545.3345.33
CABACabaletta Bio, Inc. Common Stoc20200505A151.3670.0240.6545.9529.3724.07
CABOCable One, Inc.20200505A0.875.656.595.290.030.01
CACCamden National Corporation20200505A65.1045.8322.3324.6723.5021.17
CACCCredit Acceptance Corp20200505A40.3321.167.178.1613.9712.96
CACGClearBridge All Cap Growth ETF20200505ETF52.7932.6032.6032.600.000.00
CACICACI INTERNATIONAL CLA20200505A29.2913.145.445.827.717.32
CADECadence Bancorporation20200505A17.0317.661.272.7216.4014.97
CAECAE INC20200505A12.518.700.90-0.207.808.90
CAGConagra Brands, Inc.20200505A4.148.871.371.517.537.39
CAHCardinal Health, Inc.20200505A5.103.371.912.041.471.33
CAICAI International, Inc.20200505A178.24103.3474.8983.3528.4520.00
CAKECheesecake Factory (The)20200505A15.2211.151.894.649.266.51
CALCaleres Inc20200505A26.5420.893.235.1717.6615.72
CALACalithera Biosciences, Inc20200505A41.5524.208.209.3716.0114.83
CALBCalifornia BanCorp Common Stock20200505A1433.97476.50461.16467.4315.349.07
CALFPacer US Small Cap Cash Cows 1020200505ETF20.0311.428.879.802.551.62
CALMCal-Maine Foods Inc20200505A19.5015.513.613.5111.9012.00
CALXCALIX, INC.20200505A19.5713.834.584.689.269.14
CAMPCalAmp Corp.20200505A39.2136.568.0915.4528.4621.11
CAMTCamtek Ltd20200505A28.4216.742.393.2814.3513.46
CAPEiPath Shiller CAPE ETN20200505ETN92.4946.0961.6147.97-15.52-1.88
CAPLCrossAmerica Partners LP Common20200505A190.70143.41109.67126.3433.7417.07
CAPRCapricor Therapeutics Inc20200505A47.3538.0131.1828.196.829.81
CARAvis Budget Group, Inc.20200505A17.7022.749.9114.2912.838.45
CARACara Therapeutics, Inc.20200505A18.0110.750.000.8110.759.93
CARECARTER BANK & TRUST MARTINSVILL20200505A223.2277.3027.4125.4849.8951.81
CARGCarGurus, Inc. Class A Common S20200505A11.998.26-0.111.278.376.99
CARRCarrier Global Corporation20200505A8.888.054.935.863.132.19
CARSCars.com Inc. Common Stock20200505A26.8224.628.8712.7515.7511.89
CARVCarver Bancorp, Inc.20200505A527.80244.62205.66205.6638.9638.96
CARZFirst Trust NASDAQ Global Auto20200505ETF105.0018.4320.8417.44-2.410.99
CASACasa Systems, Inc. Common Stock20200505A35.6633.7012.6914.9521.0118.76
CASHMeta Financial Group, Inc.20200505A32.1719.8114.4113.675.406.14
CASICASI Pharmaceuticals, Inc.20200505A111.4577.0046.8945.2830.1131.72
CASSCass Information Systems Inc20200505A94.0036.6525.0624.6511.5912.01
CASYCasey's General Stores Inc20200505A24.7510.434.524.215.916.22
CATCaterpillar Inc.20200505A5.013.110.591.792.521.32
CATBCatabasis Pharmaceuticals, Inc20200505A55.9248.5322.1323.6026.4024.93
CATCCAMBRIDGE BANCORP20200505A232.7793.2240.1470.7253.0822.49
CATHGlobal X S&P 500 Catholic Value20200505ETF13.4226.8331.7626.61-4.930.22
CATMCardtronics plc Class A Ordinar20200505A24.7712.02-0.993.5313.018.49
CATOCATO CORP20200505A59.5635.5717.3521.0118.2214.55
CATSCatasys Inc. Common Stock20200505A58.8736.8416.3615.7520.4821.09
CATYCathay General Bancorp20200505A21.8215.236.176.789.068.45
CBChubb Limited20200505A7.383.904.024.61-0.12-0.71
CBANColony Bankcorp Inc20200505A1076.90193.82109.76143.9284.0649.90
CBATCBAK Energy Technology, Inc. Co20200505A319.55282.28-553.47-552.13835.75834.40
CBAYCymabay Therapeutics20200505A54.8149.5118.1518.8631.3730.65
CBBCincinnati Bell Inc.20200505A7.557.173.803.623.373.55
CBFVCB Financial Services, Inc. (PA20200505A510.10215.16208.29204.506.8710.66
CBIOCatalyst Biosciences, Inc.20200505A47.5931.23-1.120.6032.3630.63
CBLCBL& Associates Properties, Inc20200505A32.5580.3050.5058.8829.8221.49
CBLICleveland Biolabs, Inc20200505A155.2096.3563.0965.1233.2631.23
CBMBCBM Bancorp, Inc.20200505A519.84117.25-139.20-139.20256.45256.45
CBMGCellular Biomedicine Group, Inc20200505A62.2139.767.9713.8931.7925.86
CBNKCapital Bancorp, Inc.20200505A910.19444.03409.95417.9034.0926.13
CBOECboe Global Markets, Inc.20200505A12.216.241.532.594.723.65
CBONVanEck Vectors ChinaAMC China B20200505ETF138.1281.1481.1481.140.000.00
CBPOChina Biologic Products Holding20200505A75.7135.5516.1012.5219.4523.03
CBRECBRE GROUP, INC.20200505A7.264.831.331.333.493.50
CBRLCracker Barrel Old Country Stor20200505A25.5215.973.814.8812.1611.09
CBSHCommerce Bancshares Inc20200505A15.196.471.781.874.694.60
CBTCabot Corporation20200505A29.7215.647.198.308.457.34
CBTXCBTX, Inc. Common Stock20200505A84.6282.074.61101.2077.45-19.13
CBUCommunity Bank System20200505A23.5210.505.455.705.054.80
CBZCBIZ, Inc.20200505A28.489.652.853.756.795.90
CCThe Chemours Company20200505A11.2311.993.964.588.037.42
CCACCITIC Capital Acquisition Corp.20200505A512.82505.96505.96505.960.000.00
CCAPCrescent Capital BDC, Inc. Comm20200505A368.78166.68128.23128.6738.4538.01
CCBCoastal Financial Corporation20200505A1013.96214.21124.92130.1789.2984.04
CCBGCapital City Bank Group Inc20200505A193.33112.9289.0992.9723.8219.95
CCCClarivate Analytics Plc Ordinar20200505A18.358.884.216.204.672.69
CCCLChina Ceramics Co. Ltd.20200505A255.65291.41244.66244.6346.7446.77
CCDCalamos Dynamic Convertible & I20200505A33.2533.6215.4416.7818.1916.84
CCEPCoca-Cola European Partners plc20200505A7.966.003.182.512.823.49
CCFChase Corporation20200505A208.11124.3999.16105.8625.2218.53
CCHCollier Creek Holdings Class A20200505A72.0666.5358.0958.098.448.44
CCICrown Castle Intl. Corp.20200505A5.883.552.231.911.311.64
CCJCameco Corporation20200505A9.178.131.962.636.185.50
CCKCrown Holdings Inc.20200505A9.313.03-1.23-0.564.263.59
CCLCarnival Corporation20200505A7.527.973.803.534.184.44
CCLPCSI Compressco LP20200505A144.49166.3746.48120.27119.8946.10
CCNECNB Financial Corp/PA20200505A120.4058.1518.7920.3539.3737.80
CCOClear Channel Outdoor Holdings,20200505A13.7456.4040.4744.5215.8911.87
CCOICogent Communications Holdings,20200505A29.0014.648.7810.325.854.32
CCORCore Alternative Capital20200505ETF91.3573.1050.7850.7822.3222.32
CCRCONSOL Coal Resources LP20200505A186.36118.9475.5481.5343.3937.41
CCRCChina Customer Relations Center20200505A1017.98829.52-903.05-903.051732.571732.57
CCRNCross Country Healthcare Inc20200505A60.4031.37-4.22-0.0335.5931.37
CCSCENTURY COMMUNITIES, INC.20200505A28.1813.663.354.1110.329.56
CCXChurchill Capital Corp II Class20200505A118.9860.1767.7667.78-7.59-7.61
CCXIChemoCentryx, Inc.20200505A33.0219.306.2916.9213.012.38
CCXXChurchill Capital Corp III Clas20200505A319.68
CDAYCeridian HCM Holding20200505A25.6712.214.976.507.235.70
CDCVictoryShares US EQ Income Enha20200505ETF6.283.672.822.800.850.87
CDECoeur Mining, Inc.20200505A24.5020.526.327.5714.1912.94
CDEVCentennial Resource Development20200505A7.3626.493.7510.8922.8015.53
CDKCDK Global, Inc.20200505A15.145.852.782.763.073.10
CDLVictoryShares US Large Cap High20200505ETF19.465.955.775.950.180.00
CDLXCardlytics, Inc. Common Stock20200505A45.3820.139.6911.3410.448.79
CDMOAvid Bioservices, Inc. Common S20200505A39.7126.766.296.7020.4720.06
CDNACareDx, Inc.20200505A31.5922.076.927.7815.1414.29
CDNSCadence Design Systems20200505A4.225.191.772.863.412.33
CDORCondor Hospitality Trust, Inc.20200505A120.59103.6884.3084.6119.3919.08
CDRCedar Realty Trust, Inc20200505A27.6942.7234.4427.798.2814.94
CDTXCidara Therapeutics, Inc.20200505A54.0348.9121.7224.0327.1924.88
CDWCDW Corporation20200505A10.378.78-0.760.049.538.74
CDXCChromaDex Corporation20200505A37.2823.056.349.2816.7113.77
CDXSCodexis, Inc.20200505A29.0621.128.5211.1212.6010.02
CDZICADIZ, Inc.20200505A37.3727.3011.8211.4615.4815.84
CECelanese Corporation Common Sto20200505A13.936.923.803.743.123.17
CECECeco Environmental Corp20200505A75.1842.3530.8730.7111.4811.64
CEFSSaba Closed-End Funds ETF20200505ETF46.3836.3034.9336.721.37-0.43
CEICamber Energy, Inc20200505A152.99119.4390.7787.9328.6631.50
CEIXCONSOL Energy Inc.20200505A52.0633.184.656.6828.5326.50
CELCellcom Israel, Ltd.20200505A43.9935.4810.8110.8724.6824.61
CELCCelcuity Inc. Common Stock20200505A924.59436.64323.57321.10113.07115.55
CELHCelsius Holdings, Inc. Common S20200505A51.3242.0315.6718.3626.3623.67
CELPCypress Environmental Partners,20200505A621.71251.88551.80247.12-299.934.76
CEMBiShares J.P. Morgan EM Corporat20200505ETF47.1533.9731.2332.252.741.72
CEMIChembio diagnostics, Inc.20200505A66.1942.3416.1122.1026.2420.25
CENTCentral Garden and Pet Co20200505A54.8337.3713.2921.8124.0815.56
CENTACentral Garden & Pet Company20200505A29.4217.676.857.9210.829.75
CENXCentury Aluminum Co20200505A21.9218.674.815.5513.8613.12
CEPUCentral Puerto S.A. American De20200505A106.3164.7149.2351.5215.4813.19
CEQPCrestwood Equity Partners LP20200505A34.1332.7919.5724.6413.228.16
CERCCerecor Inc.20200505A106.4864.401.2632.0163.1432.42
CERNCerner Corp20200505A4.312.590.300.342.282.25
CERSCerus Corp20200505A20.7216.945.407.1211.549.82
CETVCentral European Media Enterpri20200505A27.9027.8311.4812.1016.3515.72
CETXCEMTREX INC.20200505A237.03138.8087.25105.3351.5533.47
CEVACEVA Inc.20200505A45.2723.6913.7813.569.9110.13
CEWWisdomTree Emerging Currency S20200505ETF42.1853.6645.7845.787.887.88
CEYVictoryShares Emerging Market H20200505ETF17.5318.2613.3612.684.915.59
CEZVictoryShares Emerging Market V20200505ETF27.468.366.836.731.531.62
CFCF Industries Holding, Inc.20200505A9.258.385.614.642.773.75
CFAVictoryShares US 500 Volatility20200505ETF11.765.285.945.26-0.670.02
CFBCrossFirst Bankshares, Inc. Com20200505A145.31220.8069.2575.74151.55145.07
CFBICommunity First Bancshares, Inc20200505A507.86491.45547.24447.41-55.7944.04
CFBKCentral Federal Corporation20200505A387.0066.3163.4363.432.882.88
CFFIC&F Financial Corp20200505A528.94196.63130.81139.9665.6756.67
CFFNCapitol Federal Financial, Inc.20200505A14.1110.6010.8312.32-0.24-1.73
CFGCitizens Financial Group, Inc.20200505A4.865.671.982.153.703.52
CFMSConformis, Inc. Common Stock20200505A94.4099.7265.5275.2934.2024.43
CFOVictoryShares US 500 Enhanced V20200505ETF7.985.391.641.063.754.34
CFRCullen/Frost Bankers Inc.20200505A20.9124.0115.7415.088.278.93
CFRXContraFect Corporation20200505A108.4658.3730.5931.3427.7827.03
CFXColfax Corporation20200505A11.695.14-0.13-0.155.275.30
CGThe Carlyle Group Inc. Common S20200505A8.838.740.14-0.078.608.81
CGACHINA GREEN AGRICULTURE INC20200505A277.66146.61-5.18-6.37151.79152.98
CGBDTCG BDC, Inc. Common Stock20200505A44.5527.749.1211.2418.6216.50
CGCCanopy Growth Corporation Commo20200505A11.109.515.475.524.043.99
CGENCompugen Ltd20200505A19.3210.912.623.808.297.10
CGIXCancer Genetics, Inc. Common St20200505A161.6098.0062.0475.3035.9622.70
CGNXCognex Corp20200505A11.2216.265.505.6710.7710.59
CGOCalamos Global Total Return Fun20200505A85.3254.3041.5941.3212.7112.98
CGWInvesco S&P Global Water Index20200505ETF13.4611.328.129.123.202.20
CHADDirexion Daily CSI 300 China A20200505ETF9.976.494.295.182.211.32
CHAPChaparral Energy, Inc.20200505A52.1163.5943.2543.7120.3419.91
CHAUDirexion Daily CSI 300 China A20200505ETF11.688.422.292.196.136.24
CHCIComstock Holding Companies, Inc20200505A206.19121.42127.95127.95-6.54-6.54
CHCOCity Holding Co20200505A45.7123.817.417.4916.3916.31
CHCTCommunity Healthcare Trust Inco20200505A75.0254.8739.9740.2614.9014.61
CHDChurch & Dwight Co., Inc.20200505A5.623.541.001.232.542.32
CHDNChurchill Downs Inc20200505A30.6413.578.769.444.804.12
CHEChemed Corporation20200505A38.3815.406.647.198.598.05
CHEFThe Chef's Warehouse Inc20200505A30.8721.220.774.8620.4516.36
CHEKCheck-Cap Ltd.20200505A50.9455.1631.4341.7223.7313.44
CHEPAGFiQ U.S. Market Neutral Value20200505ETF100.7259.4659.4659.460.000.00
CHFSCHF Solutions, Inc. Common Stoc20200505A68.8965.0150.0353.6614.9711.34
CHGGCHEGG, INC.20200505A8.9010.176.067.954.112.22
CHGXChange Finance U.S. Large Cap F20200505ETF65.5938.7538.8938.89-0.14-0.14
CHHChoice Hotels Intnl.20200505A19.529.133.152.675.996.46
CHICalamos Convertible Opportuniti20200505A28.2021.0817.8417.353.243.73
CHICGlobal X MSCI China Communicati20200505ETF160.10105.64105.64105.640.000.00
CHIEGlobal X MSCI China Energy ETF20200505ETF277.17101.25101.25101.250.000.00
CHIHGlobal X MSCI China Health Care20200505ETF130.0056.68233.80231.16-177.12-174.48
CHIIGlobal X MSCI China Industrials20200505ETF637.07514.98514.98514.980.000.00
CHIKGlobal X MSCI China Information20200505ETF308.29109.2474.7574.8634.4934.38
CHILGlobal X MSCI China Large-Cap 520200505ETF1563.47
CHIMGlobal X MSCI China Materials E20200505ETF182.62196.31196.31196.310.000.00
CHIQGlobal X MSCI China Consumer Di20200505ETF69.7145.0342.7242.262.312.77
CHIRGlobal X MSCI China Real Estate20200505ETF304.9280.8480.9281.13-0.07-0.29
CHISGlobal X MSCI China Consumer St20200505ETF615.7877.9977.9977.990.000.00
CHIUGlobal X MSCI China Utilities E20200505ETF72.847.627.627.620.000.00
CHIXGlobal X MSCI China Financials20200505ETF45.2224.8921.1120.313.784.58
CHKChesapeake Energy Corp.20200505A52.8040.7926.0031.3314.789.45
CHKPCheck Point Software Technologi20200505A8.355.18-0.200.055.375.13
CHMAChiasma, Inc. Common Stock20200505A41.2725.68-3.071.7528.7523.93
CHMGChemung Financial Corp20200505A284.54119.9258.7556.3061.1863.62
CHMICHERRY HILL MORTGAGE INVESTMENT20200505A51.4736.7415.4816.7921.2619.95
CHNALoncar China BioPharma ETF20200505ETF79.38109.0460.4857.6048.5651.45
CHNGChange Healthcare Inc. Common S20200505A11.2410.398.807.101.613.29
CHNRChina Natural Resources, Inc.20200505A437.11248.25111.50111.50136.75136.75
CHPMCHP Merger Corp. Class A Common20200505A268.60132.18132.18132.180.000.00
CHRACharah Solutions, Inc Common St20200505A292.30198.96160.82165.4938.1433.47
CHRSCoherus BioSciences, Inc.20200505A17.579.111.283.057.836.05
CHRWC.H. Robinson Worldwide, Inc.20200505A6.4910.231.631.618.608.62
CHSChicos FAS, Inc.20200505A80.7968.9411.0336.1457.9132.80
CHTRCharter Comm Inc Del CL A New20200505A8.004.470.940.963.533.51
CHUYChuy's Holdings, Inc. Common St20200505A65.0730.3510.5212.4519.8318.16
CHWCalamos Global Dynamic Income F20200505A36.6631.47-8.91-8.5440.3840.01
CHWYChewy, Inc.20200505A11.5510.547.478.103.072.45
CHYCalamos Convertible and High In20200505A40.5423.5318.0417.995.495.54
CICIGNA Corporation20200505A8.434.301.101.403.202.90
CIACitizens, Inc.20200505A55.3631.119.089.9522.0321.16
CIBRFirst Trust Exchange-Traded Fun20200505ETF17.6317.1613.3712.623.794.54
CIDVictoryShares International Hig20200505ETF51.8816.8916.9016.89-0.02-0.01
CIDMCinedigm Corp.20200505A119.34142.30101.54136.0740.766.23
CIENCiena Corporation20200505A6.595.143.951.791.193.36
CIFSChina Internet Nationwide Finan20200505A429.03331.03314.56317.1616.4713.87
CIGIColliers International Group In20200505A33.1718.791.402.2917.3916.49
CIICCrescent Capital BDC, Inc. Comm20200505A178.9673.35-75.98-75.98149.33149.33
CILVictoryShares International Vol20200505ETF54.7011.1211.1211.120.000.00
CIMChimera Investment Corp.20200505A13.0213.630.130.9113.5212.72
CINFCincinnati Financial Corp20200505A9.938.037.217.510.830.52
CINRCINER RESOURCES LP20200505A144.0889.2982.4584.576.844.73
CIOCITY OFFICE REIT, INC.20200505A22.1212.394.053.508.368.90
CIRCIRCOR International, Inc20200505A57.3330.858.1912.1822.6618.67
CITCIT Group Inc.20200505A12.049.621.995.497.634.13
CIVBCivista Bancshares, Inc.20200505A520.28102.8070.6576.9932.1425.81
CIXComp X International Inc.20200505A411.21173.39134.98113.3038.4160.09
CIZVictoryShares Developed Enhance20200505ETF48.6140.2139.3839.380.820.82
CIZNCitizens Holding Co.20200505A538.36360.93277.37278.9883.5781.95
CJJDChina Jo-Jo Drugstores, Inc.20200505A65.7365.8054.1240.2711.6925.54
CKHSeacor Holdings Inc.20200505A76.9036.6114.4617.9622.1518.65
CKPTCheckpoint Therapeutics, Inc. C20200505A216.52174.36153.82159.2920.5415.06
CKXCKX Lands, Inc.20200505A647.00654.23654.23654.230.000.00
CLColgate-Palmolive Company20200505A2.792.672.792.69-0.12-0.01
CLARClarus Corporation Common Stock20200505A52.1630.198.569.7921.6320.39
CLBCore Laboratories N.V.20200505A24.0814.586.657.257.927.33
CLBKColumbia Financial, Inc. Common20200505A39.8724.103.885.7920.2218.32
CLBSCaladrius Biosciences, Inc. Com20200505A177.74162.2092.8192.7069.3969.50
CLCTCollectors Universe20200505A84.5443.7427.4731.1716.2712.57
CLDBCORTLAND BNCP CRTLD OHIO20200505A1678.321556.181597.701597.70-41.52-41.52
CLDRCloudera, Inc.20200505A13.2213.136.085.567.057.57
CLDTCHATHAM LODGING TRUST20200505A29.7418.68-4.67-2.9523.3621.63
CLDXCelldex Therapeutics, Inc20200505A65.3663.9737.9437.6626.0326.30
CLFCleveland-Cliffs Inc.20200505A22.4116.215.666.5510.549.65
CLFDClearfield, Inc.20200505A157.96102.7934.3742.2368.4360.57
CLGXCorelogic, Inc.20200505A18.696.353.033.943.322.41
CLHClean Harbors, Inc20200505A28.5510.76-0.111.2910.879.47
CLIMack-Cali Realty Corp.20200505A25.4418.0516.2317.231.850.88
CLIRClearSign Technologies Corporat20200505A214.3196.1690.1790.186.005.98
CLIXProShares Long Online/Short Sto20200505ETF18.6517.397.1010.3810.297.01
CLMTCalumet Specialty Products Part20200505A118.09199.3463.1078.22136.24121.12
CLNCColony Credit Real Estate, Inc.20200505A33.7734.462.0115.4832.4518.98
CLNEClean Energy Fuels Corp.20200505A47.0439.9010.4013.6929.4926.20
CLNYColony Capital, Inc. Class A C20200505A47.0068.4421.6624.2146.8844.23
CLOUGlobal X Cloud Computing ETF20200505ETF20.099.508.178.321.331.19
CLPRClipper Realty Inc. Common Stoc20200505A116.0473.18-22.292.4995.4770.69
CLPSCLPS Incorporation Common Stock20200505A272.51171.90109.83161.3362.0710.57
CLPTClearPoint Neuro, Inc. Common S20200505A889.29348.35339.55339.558.808.80
CLRCONTINENTAL RESOURCES INC.20200505A12.8611.626.266.065.375.57
CLRBCellectar Biosciences INC NEW20200505A151.69194.84152.75152.6942.0942.15
CLRGIQ Chaikin U.S. Large Cap ETF20200505ETF30.6191.8462.2393.6929.62-1.85
CLROClearOne, Inc. (DE) Common Stoc20200505A353.79492.77103.49103.49389.28389.28
CLSCelestica, Inc.20200505A19.0016.561.335.4315.2211.13
CLSDClearside Biomedical, Inc. Comm20200505A106.5674.3139.9329.9334.3844.37
CLSKCLEANSPARK INC20200505A59.1942.8117.0921.9125.7420.91
CLSNCelsion Corporation20200505A184.22133.4681.3181.7552.1551.71
CLTLInvesco Treasury Collateral ETF20200505ETF1.270.980.970.920.010.06
CLUBTown Sports International Holdi20200505A62.38134.4096.7886.1637.6148.24
CLVSClovis Oncology, Inc.20200505A15.6918.888.6410.0010.258.89
CLWClearwater Paper Corporation20200505A74.4151.0522.6426.3628.4124.69
CLWTEuro Tech Holdings Co Ltd. New20200505A286.41113.90107.16107.166.746.74
CLXClorox Company20200505A5.433.511.751.881.761.63
CLXTCalyxt, Inc. Common Stock20200505A125.00123.5287.8192.1635.7131.36
CMCanadian Imperial Bank of Comme20200505A3.773.380.260.183.123.20
CMAComerica Incorporated20200505A11.326.783.123.173.663.61
CMBMCambium Networks Corporation Or20200505A378.02279.16230.64227.2648.5251.90
CMBSiShares CMBS ETF20200505ETF37.4725.5721.9022.423.673.16
CMCCommercial Metals Company20200505A9.709.242.462.366.786.89
CMCLCaledonia Mining Corporation Pl20200505A108.5870.3939.4150.1930.9820.20
CMCOColumbus McKinnon Corp/NY20200505A68.2620.50-7.337.7027.8212.79
CMCSAComcast Corp20200505A2.792.921.281.081.631.86
CMCTCIM Commercial Trust Corp.20200505A392.65228.44134.49126.0393.95102.41
CMDCantel Medical Corporation20200505A34.8821.419.2910.3112.1311.11
CMDYiShares Bloomberg Roll Select C20200505ETF131.7445.8167.4145.81-21.600.00
CMECME Group Inc.20200505A7.174.761.682.483.082.28
CMFiShares California Muni Bond ET20200505ETF7.783.372.282.171.091.21
CMICummins Inc.20200505A8.765.842.343.953.511.90
CMLSCumulus Media Inc. Class A Comm20200505A110.0086.6738.7238.8247.9547.86
CMOCapstead Mortgage Corp.20200505A22.7919.452.352.3317.1017.12
CMPCompass Minerals International,20200505A25.1315.915.046.2810.879.64
CMRECostamare Inc.20200505A30.7220.687.557.4013.1313.28
CMRXChimerix, Inc.20200505A55.2753.5824.6824.1728.9129.41
CMSCMS Energy Corporation20200505A3.695.182.222.232.972.96
CMTCore Molding Technologies, Inc.20200505A421.74269.77194.01194.8975.7774.88
CMTLComtech Telecommunications20200505A27.0424.8213.3613.7511.4611.07
CNXtrackers MSCI All China Equity20200505ETF24.3615.1813.6214.661.560.52
CNACNA Financial Corporation20200505A22.2114.789.5810.245.204.54
CNATConatus Pharmaceuticals Inc.20200505A140.35132.7685.3699.1547.4033.61
CNBSAmplify Seymour Cannabis ETF20200505ETF54.4323.6218.2519.785.373.84
CNCCentene Corporation20200505A5.313.471.311.402.172.07
CNCEConcert Pharmaceuticals, Inc.20200505A82.6059.1616.3514.2942.8044.87
CNCRLoncar Cancer Immunotherapy ETF20200505ETF44.0625.0321.4920.683.544.35
CNDTConduent Incorporated Common St20200505A45.7435.24-1.615.6536.8429.58
CNETChinaNet Online Holdings Inc.20200505A314.86179.98-22.4155.90202.39124.08
CNFRConifer Holdings, Inc20200505A1354.311314.31800.80800.80513.51513.51
CNHICNH INDUSTRIAL N.V.20200505A16.8315.211.866.5413.358.66
CNICanadian National Railway20200505A3.722.330.190.242.132.09
CNKCinemark Holdings, Inc.20200505A16.5810.381.342.249.048.15
CNMDCONMED Corporation20200505A29.0812.172.904.369.277.82
CNNBCINCINNATI BANCORP20200505A152.9956.5771.9471.94-15.36-15.36
CNNECannae Holdings, Inc. Common St20200505A30.5114.595.246.599.358.01
CNOCNO Financial Group, Inc.20200505A9.705.731.350.644.385.09
CNOBCenter Bancorp Inc20200505A43.4522.305.605.4316.7016.87
CNPCenterPoint Energy, Inc.20200505A6.2910.443.564.726.895.74
CNQCanadian Natural Resources Limi20200505A6.408.074.555.113.532.96
CNRCornerstone Building Brands, In20200505A50.4129.0412.9510.4116.0918.64
CNRGSPDR S&P Kensho Clean Power ETF20200505ETF36.0456.2937.2537.9619.0318.33
CNSCohen & Steers Inc.20200505A35.9619.447.699.7411.759.70
CNSLConsolidated Communications Hol20200505A20.7116.831.678.7215.168.12
CNSTConstellation Pharmaceuticals,20200505A65.3921.6817.2818.434.413.25
CNTGCentogene N.V. Common Shares20200505A480.61362.99320.92313.6042.0749.40
CNTYCentury Casinos Inc20200505A46.1036.2711.6811.4324.5924.84
CNXCNX Resources Corporation20200505A10.9512.334.617.467.724.89
CNXMCNX Midstream Partners LP20200505A26.6114.505.603.328.9111.18
CNXNPC Connection Inc20200505A46.8421.316.888.3314.4312.98
CNXTVanEck Vectors ChinaAMC SME-Chi20200505ETF36.6515.1915.1915.190.000.00
CNYAiShares MSCI China A ETF20200505ETF25.5738.6938.3838.450.310.25
COGlobal Cord Blood Corporation20200505A70.0256.3935.5636.9720.8319.43
COCPCocrystal Pharma, Inc. Common S20200505A71.4288.6261.3362.1827.2826.43
CODACoda Octopus Group, Inc. Common20200505A188.7578.8549.4953.7029.3625.15
CODICompass Diversified Holdings Sh20200505A13.3921.1716.3013.164.928.07
CODXCo-Diagnostics, Inc. Common Sto20200505A20.7318.486.801.3911.6817.08
COFCapital One Financial20200505A5.685.07-0.970.466.044.61
COFSCHOICEONE FINANCIAL20200505A428.60238.84219.55219.5519.2919.29
COGCabot Oil & Gas Corp.20200505A5.335.575.735.09-0.160.48
COHNCohen & Company Inc20200505A1375.04974.44737.78737.78236.66236.66
COHRCoherent Inc20200505A35.6118.639.0310.039.588.58
COHUCohu Inc20200505A53.5727.7117.8916.059.8211.66
COLBColumbia Banking Systems Inc20200505A18.9715.343.622.9111.7212.43
COLDAmericold Realty Trust20200505A7.716.333.223.683.122.66
COLLCollegium Pharmaceutical, Inc.20200505A34.2316.306.106.0710.2010.23
COLMColumbia Sportswear Co20200505A19.207.633.664.553.973.07
COMDirexion Auspice Broad Commodit20200505ETF34.62204.90-201.21-200.83406.10405.72
COMBGraniteShares Bloomberg Commodi20200505ETF85.6815.8615.7215.790.140.07
COMMCommScope Holding Company, Inc.20200505A11.1115.488.068.347.427.13
COMTiShares Commodities Select Stra20200505ETF59.9253.6099.5295.38-45.92-41.78
CONECyrusOne Inc Common Stock20200505A11.338.492.552.715.955.78
CONNConn's Inc.20200505A23.9619.760.080.5319.6719.22
COOThe Cooper Companies, Inc.20200505A16.439.055.766.273.292.78
COOPMr. Cooper Group Inc. Common St20200505A26.8120.942.38-1.1118.5622.05
COPConocoPhillips20200505A4.644.600.511.404.103.20
COPXGlobal X Copper Miners ETF (NEW20200505ETF78.6437.2229.5229.637.697.59
CORCoresite Realty Corporation20200505A11.738.761.153.607.605.16
CORECore Mark Holding Co., Inc.20200505A28.3714.086.706.687.387.41
CORPPIMCO Investment Grade Corporat20200505ETF31.1113.1512.0112.041.141.11
CORRCorEnergy Infrastructure Trust,20200505A85.0544.29-18.56-9.4862.8553.77
CORTCorcept Therapeutics Inc.20200505A28.3834.9211.6512.5623.2722.37
CORVCorrevio Pharma Corp. Ordinary20200505A46.9246.8729.4325.6817.4521.20
COSTCostco Wholesale Corp20200505A3.252.741.940.720.802.02
COTYCOTY INC20200505A18.8519.466.917.9012.5611.56
COUPCoupa Software Incorporated20200505A13.556.661.332.075.334.59
COWiPath Series B Bloomberg Livest20200505ETN88.5446.5930.4738.6416.117.95
COWNCowen Inc. Class A Common Stock20200505A43.4220.2616.6416.623.623.64
COWZPacer US Cash Cows 100 ETF20200505ETF12.589.959.0810.070.87-0.12
CPCanadian Pacific Railway20200505A7.002.951.061.181.891.77
CPACopa Holdings, S.A.20200505A32.1820.628.2110.3212.4110.29
CPAAConyers Park II Acquisition Cor20200505A1077.55
CPAHCounterpath Corp20200505A89.6860.5324.0825.4836.4535.05
CPBCampbell Soup Company20200505A4.324.601.121.803.472.79
CPECallon Petroleum Company20200505A20.5425.548.5717.1916.988.36
CPFCentral Pacific Financial Corpo20200505A30.2913.252.602.5710.6510.68
CPGCRESCENT POINT ENERGY CORP.20200505A72.0072.1046.3143.4425.7828.66
CPHCCanterbury Park Holding Corpora20200505A1301.19982.76725.58725.58257.18257.18
CPHIChina Pharma Holdings, Inc.20200505A103.9898.0469.8969.7028.1628.34
CPICPI Inflation Hedged ETF20200505ETF33.7027.9927.9927.990.000.00
CPIXCumberland Pharmaceuticals Inc20200505A136.4096.55135.78134.68-39.23-38.12
CPKChesapeake Utilities20200505A97.5149.2528.8936.9120.3612.34
CPLGCorePoint Lodging Inc. Common S20200505A123.8167.1329.9742.9537.1624.18
CPLPCapital Product Partners L.P.20200505A68.0648.666.485.8642.1842.80
CPRICapri Holdings Limited20200505A13.749.480.162.489.337.00
CPRTCopart Inc20200505A7.016.211.873.744.342.47
CPRXCatalyst Pharmaceutical Inc.20200505A20.9132.685.194.0127.5328.69
CPSCooper-Standard Automotive Inc.20200505A57.5926.2312.0812.4214.1513.82
CPSHCPS Technologies Corp. Common S20200505A516.63314.72230.25234.2884.4880.44
CPSIComputer Programs & Systems In20200505A63.4240.4115.8417.4724.5722.94
CPSSConsumer Portfolio Services20200505A201.96127.3148.7147.1978.6080.12
CPSTCapstone Turbine Corp20200505A300.25243.72163.28161.4280.4582.31
CPTCamden Property Trust20200505A14.427.632.712.824.924.81
CPTACapitala Finance Corp.20200505A61.2155.7923.2219.8332.5735.96
CPZCalamos Long/Short Equity & Dyn20200505A92.7773.0530.9031.9242.1541.13
CQPCheniere Energy Partners, LP20200505A49.4031.7119.1822.3112.549.40
CQQQInvesco China Technology ETF20200505ETF15.198.858.238.350.620.50
CRCrane Company20200505A15.369.054.794.724.264.33
CRAICRA International, Inc.20200505A85.0037.4423.4025.1914.0412.26
CRAKVanEck Vectors Oil Refiners ETF20200505ETF55.4026.4130.7030.62-4.29-4.21
CRBNiShares MSCI ACWI Low Carbon Ta20200505ETF29.9823.5220.0220.353.503.17
CRBPCorbus Pharmaceuticals Holdings20200505A20.7515.41-8.99-6.8624.4122.27
CRCCalifornia Resources Corporatio20200505A50.8645.2631.4534.9213.8110.33
CRDACrawford & Company Class A20200505A122.0556.7534.5138.8822.2417.86
CRDBCrawford & Company Class B20200505A164.75124.25101.29101.5722.9622.68
CREECree Inc20200505A11.9916.777.808.848.977.93
CREGChina Recycling Energy Corporat20200505A128.0587.7147.8956.6339.8231.07
CREXCREATIVE REALITIES, INC.20200505A134.64121.6877.8077.2143.8844.47
CRHMCRH Medical Corporation20200505A81.1460.5626.0521.4134.5139.15
CRICarter's Inc.20200505A26.7413.667.238.516.445.15
CRISCuris Inc20200505A124.34110.2297.44100.3112.789.91
CRKComstock Resources, Inc.20200505A54.1635.2617.4219.2817.8315.98
CRLCharles River Laboratories Inte20200505A20.3111.146.677.314.473.83
CRMsalesforce.com, inc.20200505A3.202.111.671.360.440.75
CRMDCorMedix Inc.20200505A68.5743.4717.4318.3826.0425.09
CRMTAmerica's Car Mart Inc20200505A74.9133.528.8113.8724.7019.65
CRNCCerence Inc. Common Stock20200505A67.3032.3816.1117.8916.2614.48
CRNTCeragon Networks Ltd20200505A54.4334.407.227.4027.1827.01
CRNXCrinetics Pharmaceuticals, Inc.20200505A180.1575.6045.1146.8330.4928.77
CRONCronos Group Inc. Common Share20200505A17.2114.443.644.6810.809.75
CROPIQ Global Agribusiness Small Ca20200505ETF49.0917.6217.6217.620.000.00
CROXCrocs, Inc.20200505A18.6415.996.448.829.557.17
CRSCarpenter Technology Corp20200505A30.4421.828.639.6313.1912.20
CRSACrescent Acquisition Corp Class20200505A68.1828.235.395.3922.8322.83
CRSPCRISPR Therapeutics AG20200505A21.1615.028.839.286.205.74
CRTCross Timbers Royalty Trust20200505A150.15124.42125.41124.23-0.990.19
CRTXCortexyme, Inc. Common Stock20200505A193.4198.5480.8783.3617.5815.22
CRUSCirrus Logic Inc20200505A17.3710.592.215.138.385.46
CRVLCorvel Corp20200505A84.0336.1818.0920.2118.0915.97
CRVSCorvus Pharmaceuticals, Inc.20200505A104.6082.9938.3941.7244.6041.28
CRWDCrowdStrike Holdings, Inc. Clas20200505A11.9811.337.417.653.923.68
CRWSCrown Crafts Inc20200505A347.91297.3560.55209.74236.8187.61
CRYCryoLife, Inc.20200505A39.6217.236.407.7110.849.52
CSAVictoryShares US Small Cap Vola20200505ETF35.479.0111.5110.51-2.50-1.50
CSBVictoryShares US Small Cap High20200505ETF28.8721.3120.9022.500.41-1.19
CSBRChampions Oncology, Inc.20200505A158.64115.4984.4092.8631.0922.64
CSCOCisco Systems Inc20200505A2.432.270.030.292.241.98
CSDInvesco S&P Spin-Off ETF20200505ETF39.7667.9293.9893.98-26.07-26.07
CSFVictoryShares US Discovery Enha20200505ETF19.1712.3711.8712.720.50-0.35
CSFLCenterState Bank Corporation Co20200505A23.3919.496.824.6512.6814.85
CSGPCoStar Group Inc20200505A30.7414.324.846.439.247.69
CSGSCSG Systems International20200505A25.1413.276.2416.176.534.82
CSIICardiovascular Systems, Inc.20200505A46.9427.3313.2816.8414.0510.49
CSIQCanadian Solar, Inc.20200505A17.2510.665.93-0.114.7410.78
CSLCarlisle Companies, Inc.20200505A17.337.572.292.535.285.05
CSLTCASTLIGHT HEALTH, INC.20200505A120.2888.5860.4166.1428.1722.43
CSMProShares Large Cap Core Plus20200505ETF13.166.446.086.110.360.34
CSMLIQ Chaikin U.S. Small Cap ETF20200505ETF25.1260.3158.3857.281.923.03
CSODCornerstone OnDemand, Inc.20200505A15.5210.483.765.226.725.26
CSPICSP Inc.20200505A1037.41684.16684.16684.160.000.00
CSPRCasper Sleep Inc.20200505A74.2352.6039.2239.0413.3813.56
CSQCalamos Strategic Total Return20200505A30.0321.4227.4827.88-6.06-6.46
CSSEChicken Soup for the Soul Enter20200505A224.97194.79118.40127.6476.3967.15
CSTECaesarstone Ltd.20200505A57.6552.5331.6033.5920.9319.27
CSTLCastle Biosciences, Inc. Common20200505A186.9465.4831.1742.5434.3122.95
CSTMConstellium SE Class A Ordinary20200505A21.7516.582.444.0414.1412.55
CSTRCapStar Financial Holdings, Inc20200505A149.8484.1063.0064.5821.1019.52
CSUCapital Senior Living20200505A102.96114.8690.6390.5124.2324.35
CSVCarriage Services, Inc.20200505A47.5429.3314.8513.9414.4815.39
CSWCCapital Southwest Corp20200505A105.2494.1844.5850.6949.6043.49
CSWICSW Industrials, Inc20200505A58.1819.8212.6412.677.187.15
CSXCSX Corporation20200505A2.922.98-1.171.064.161.93
CTASCintas Corp20200505A11.707.374.644.642.742.73
CTBCooper Tire & Rubber Co.20200505A25.6110.24-0.33-0.0910.5710.39
CTBICommunity Trust Bancorp Inc20200505A100.9850.4626.1328.4424.3322.02
CTEKCynergisTek, Inc.20200505A768.28131.94128.33128.333.613.61
CTGComputer Task Group, Inc.20200505A152.71172.54141.91153.3030.6319.24
CTHRCharles & Colvard Ltd20200505A155.79116.3361.2468.2055.0948.13
CTIBYunhong CTI Ltd. Common Stock20200505A461.91438.63425.15425.1513.4813.48
CTICCTI BioPharma Corp. (DE) Common20200505A122.2394.3492.8493.251.501.09
CTLCenturyLink, Inc.20200505A9.918.141.372.216.765.93
CTLTCATALENT, INC.20200505A21.8117.519.499.688.027.84
CTMXCytomX Therapeutics, Inc.20200505A26.6515.076.516.488.568.60
CTOConsolidated-Tomoka Land Co.20200505A136.9097.3447.4650.8149.8846.53
CTRAContura Energy, Inc. Common Sto20200505A153.51106.1539.3839.8566.7766.30
CTRCCentric Brands Inc. Common Stoc20200505A185.41181.00152.90159.2328.1021.76
CTRECARTRUST REIT, INC.20200505A30.9722.267.6511.8614.6110.40
CTRMCastor Maritime Inc. Common Sto20200505A157.57178.48141.99156.6336.4921.85
CTRNCiti Trends, Inc.20200505A65.5231.6510.4311.5221.2220.13
CTSCTS Corporation20200505A44.9028.0418.1819.599.858.45
CTSHCognizant Technology Solutions20200505A3.462.572.050.800.521.77
CTSOCytosorbents Corp.20200505A37.8030.1011.0811.2419.0218.85
CTTCATCHMARK TIMBER TRUST, INC.20200505A54.0443.4619.3631.7124.1011.75
CTVACorteva, Inc. Common Stock20200505A8.578.652.182.356.476.30
CTXRCitius Pharmaceuticals Inc. Com20200505A133.67125.3591.3386.5234.0238.83
CTXSCitrix Systems Inc20200505A7.145.072.552.532.532.54
CUBCubic Corporation20200505A30.4315.246.147.049.108.20
CUBAHerzfeld Caribbean Basin Fund20200505A299.43192.66182.69182.699.979.97
CUBECubeSmart20200505A7.354.770.650.384.124.40
CUBICUSTOMERS BANCORP INC20200505A31.4421.0710.0511.9111.029.17
CUECue Biopharma, Inc.20200505A61.1639.274.647.0034.6332.27
CUICUI Global, Inc.20200505A410.35315.97198.74203.44117.24112.54
CULPCulp, Inc.20200505A227.46122.4081.4380.3540.9642.05
CUOContinental Materials Corporati20200505A1109.08878.33580.28580.28298.04298.04
CUREDirexion Daily Healthcare Bull20200505ETF6.565.123.152.381.962.74
CUROCURO Group Holdings Corp.20200505A33.2828.4819.2418.329.2410.16
CUTInvesco MSCI Global Timber ETF20200505ETF26.8719.1915.5914.923.604.28
CUTRCutera, Inc.20200505A69.9844.5412.5216.3532.0128.18
CUZCousins Properties Inc.20200505A11.026.904.564.512.342.39
CVACovanta Holding Corporation20200505A15.6014.036.277.397.776.64
CVBFCVB Financial Corp20200505A10.4710.92-6.10-5.7817.0216.71
CVCOCavco Industries Inc.20200505A79.9450.5130.7231.7419.8018.78
CVCYCentral Valley Community Bancor20200505A166.38102.8061.4668.7041.3434.11
CVECenovus Energy Inc.20200505A27.5924.8011.8511.7912.9313.00
CVEOCIVEO CORPORATION20200505A82.0191.5156.1856.0135.3435.50
CVETCovetrus, Inc. Common Stock20200505A20.4319.535.445.6314.1013.91
CVGICommercial Vehicle Group, Inc.20200505A80.6956.7120.6933.2036.0223.46
CVGWCalavo Growers Inc20200505A32.7114.466.797.477.676.99
CVICVR ENERGY, INC.20200505A22.2512.745.107.017.635.73
CVIACovia Holdings Corporation Comm20200505A189.48154.097.0915.85147.00138.24
CVLTCommault Systems, Inc.20200505A23.6229.0328.3228.790.700.24
CVLYCodorus Valley Bancorp Inc20200505A558.86183.1147.6286.08135.4897.02
CVMCel-Sci Corporation20200505A28.5321.367.1810.4314.1910.95
CVNACarvana Co.20200505A14.8610.158.207.671.952.48
CVRChicago Rivet & Machine Co.20200505A1326.1684.4679.2279.225.245.24
CVSCVS HEALTH CORPORATION20200505A2.532.311.041.411.270.90
CVTICovenant Transportation Group,20200505A49.3323.067.748.8715.3214.19
CVUCPI Aerostructures, Inc.20200505A179.02127.4686.9289.8540.5437.61
CVVCVD Equipment Corp.20200505A388.61249.8776.68174.85173.1975.02
CVXChevron Corporation20200505A3.022.491.681.730.800.76
CVYInvesco Zacks Multi-Asset Incom20200505ETF67.08126.11120.52117.665.598.45
CWCurtiss-Wright Corp.20200505A24.309.664.665.655.004.01
CWBSPDR Bloomberg Barclays Convert20200505ETF9.046.905.765.531.141.39
CWBCCommunity West BanCshares20200505A534.0466.1328.4720.0537.6646.08
CWBRCohBar, Inc. Common Stock20200505A135.45105.4366.2877.6839.1627.76
CWCOConsolidated Water Co Inc20200505A54.0068.5319.1020.3449.4348.19
CWEBDirexion Daily CSI China Intern20200505ETF24.8917.6513.9911.973.665.69
CWENClearway Energy, Inc. Class C C20200505A18.517.755.8013.191.95-5.44
CWENAClearway Energy, Inc. Class A20200505A30.0226.4625.4926.190.970.28
CWHCamping World Holdings, Inc.20200505A21.3518.174.805.2213.3712.97
CWISPDR MSCI ACWI ex-US ETF20200505ETF11.665.634.382.721.262.92
CWKCushman & Wakefield plc Ordinar20200505A55.3723.3210.7311.8512.6011.47
CWSAdvisorShares Focused Equity ET20200505ETF126.1335.9534.8834.881.071.07
CWTCalifornia Water Service20200505A27.8913.874.935.578.958.30
CXDCChina XD Plastics Company Limit20200505A333.00163.0369.7275.8493.3187.19
CXOCONCHO RESOURCES INC.20200505A13.2110.617.328.073.292.54
CXPCOLUMBIA PROPERTY TRUST, INC.20200505A18.1112.032.591.339.4710.72
CXSEWisdomTree Trust WisdomTree Chi20200505ETF33.9323.3922.2522.091.141.31
CXWCoreCivic, Inc.20200505A16.8910.314.945.815.374.50
CYANCyanotech Corp20200505A43.5733.2533.2533.250.000.00
CYBWisdomTree Chinese Yuan Strate20200505ETF66.1044.9745.6945.69-0.73-0.73
CYBECyberoptics Corp20200505A69.2359.9428.4033.1431.5426.80
CYBRCyberArk Software Ltd.20200505A16.5813.224.554.248.678.98
CYCCCyclacel Pharmaceuticals, Inc20200505A56.2840.0522.3225.0317.7315.02
CYCNCyclerion Therapeutics, Inc. Co20200505A161.15113.6272.3974.3841.2339.23
CYDChina Yuchai International Ltd.20200505A84.7259.3129.3931.6429.9127.66
CYHCommunity Health Systems, Inc.20200505A33.1626.429.8511.1816.5815.24
CYRNCYREN Ltd.20200505A602.48357.76357.12355.760.642.01
CYRXCryoPort, Inc. Common Stock20200505A33.2816.31-6.46-3.2922.7719.59
CYTKCytokinetics Inc.20200505A27.2913.060.860.6912.2012.37
CZAInvesco Zacks Mid-Cap ETF20200505ETF22.6232.2628.7329.453.532.80
CZNCCitizens & Northern Corporation20200505A235.21112.4979.6471.3732.8541.12
CZRCaesars Entertainment Corporati20200505A10.6812.917.246.695.676.23
CZWICitizens Community Bancorp, Inc20200505A187.8941.9715.7122.8226.2619.15
CZZCosan Limited20200505A22.228.982.421.536.577.45
DDominion Energy, Inc Common Sto20200505A4.266.64-0.030.366.676.29
DACDanaos Corporation20200505A101.1467.22-4.4813.1371.7054.09
DAIOData I/O Corp20200505A241.8060.82-148.30-169.52209.12230.34
DAKTDaktronics Inc20200505A29.2640.347.187.4833.1632.87
DALDelta Air Lines, Inc.20200505A4.566.252.051.914.214.35
DALIFirst Trust DorseyWright DALI 120200505ETF20.05
DALTAnfield Capital Diversified Alt20200505ETF50.8479.7628.3129.4451.4550.32
DANDana Incorporated20200505A15.1111.5010.7410.370.771.13
DARDARLING INGREDIENTS INC.20200505A17.167.373.504.483.872.89
DAREDare Bioscience, Inc. Common St20200505A118.9089.8758.3758.4531.5031.41
DAUDExchange-Traded Notes linked to20200505ETN33.6922.7722.5722.770.200.00
DAUGFT Cboe Vest U.S. Equity Deep B20200505ETF37.4934.9126.4826.928.427.99
DAXGlobal X Funds Global X DAX Ger20200505ETF81.4651.3040.3240.4610.9810.83
DBDeutsche Bank Aktiengesellschaf20200505A14.2111.681.733.379.968.31
DBAWXtrackers MSCI All World ex US20200505ETF15.9019.0313.7518.455.270.58
DBDDiebold Nixdorf Incorporated20200505A34.8229.8210.518.3219.3121.51
DBEFXtrackers MSCI EAFE Hedged Equi20200505ETF3.742.970.450.992.521.98
DBEHiM DBi Hedge Strategy ETF20200505ETF37.31
DBEMXtrackers MSCI Emerging Markets20200505ETF49.7855.3548.1255.317.240.05
DBEUXtrackers MSCI Europe Hedged Eq20200505ETF51.5021.6419.6519.682.001.96
DBEZXtrackers MSCI Eurozone Hedged20200505ETF16.7210.705.494.195.226.52
DBGRXtrackers MSCI Germany Hedged E20200505ETF83.4847.4452.3360.47-4.89-13.03
DBIDesigner Brands Inc.20200505A25.8616.17-3.71-1.0919.8817.26
DBJPXtrackers MSCI Japan Hedged Equ20200505ETF19.3913.0010.8110.982.202.02
DBLVAdvisorShares DoubleLine Value20200505ETF58.6348.5950.3250.17-1.73-1.58
DBMFiM DBi Managed Futures Strategy20200505ETF110.5597.7997.7997.790.000.00
DBVTDBV Technologies S.A.20200505A61.5448.5935.9236.2712.6812.32
DBXDropbox, Inc. Class A20200505A5.566.842.222.804.624.22
DCARDropCar, Inc. Common Stock20200505A284.92215.15111.75159.28103.4055.88
DCHFExchange-Traded Notes linked to20200505ETN45.3338.0438.0438.040.000.00
DCIDonaldson Company, Inc.20200505A15.086.211.592.074.624.15
DCODucommun Incorporated20200505A50.9433.85-3.861.3737.7032.48
DCOMDime Community Bancshares20200505A49.7526.3613.9313.9412.4312.47
DCPDCP Midstream, LP20200505A46.5927.7115.4815.6212.2212.09
DCPHDeciphera Pharmaceuticals, Inc.20200505A36.4818.153.185.1514.9713.00
DDDuPont de Nemours, Inc. Common20200505A4.359.832.633.917.205.92
DDD3D Systems Corp20200505A12.7512.333.413.908.928.43
DDGProshares Short Oil & Gas20200505ETF45.4750.8048.5948.722.212.09
DDIVFirst Trust Exchange-Traded Fun20200505ETF12.7411.389.5910.591.790.79
DDLSWisdomTree Dynamic Currency Hed20200505ETF81.7825.4819.4325.486.050.00
DDMProShares Ultra Dow3020200505ETF2.912.711.510.081.202.63
DDOGDatadog, Inc. Class A Common St20200505A11.937.612.454.775.162.84
DDSDillards Inc.20200505A47.4923.976.647.0417.3316.93
DDWMWisdomTree Dynamic Currency Hed20200505ETF20.267.417.387.390.020.02
DEDeere & Company20200505A7.563.970.880.413.093.56
DEAEasterly Government Properties,20200505A23.0824.855.895.6318.9619.22
DECKDeckers Outdoor Corp20200505A20.279.593.003.166.596.43
DEEFXtrackers FTSE Developed ex US20200505ETF83.7214.9313.3413.341.591.59
DEFInvesco Defensive Equity ETF20200505ETF21.2912.4810.3711.992.110.49
DEFAiShares Adaptive Currency Hedge20200505ETF40.9627.9327.9327.930.000.00
DEIDouglas Emmett, Inc.20200505A13.115.103.133.231.971.88
DELLDell Technologies Inc.20200505A10.557.664.480.773.176.89
DEMWisdomTree Emerging Markets Hig20200505ETF9.274.754.583.670.171.08
DENNDENNY'S CORP20200505A17.9613.514.84-5.448.6718.95
DESWisdomTree U.S. SmallCap Divide20200505ETF10.907.145.846.031.301.11
DESPDespegar.com, Corp.20200505A23.8423.248.2913.1014.9510.14
DEURExchange-Traded Notes linked to20200505ETN13.2741.736.635.9735.1035.76
DEUSXtrackers Russell 1000 Comprehe20200505ETF26.8511.1711.6011.15-0.430.01
DEWWisdomTree Global High Dividend20200505ETF25.3114.6514.4714.410.180.24
DFEWisdomTree Europe SmallCap Divi20200505ETF26.8117.9615.6316.582.341.38
DFEBFT Cboe Vest U.S. Equity Deep B20200505ETF79.5833.1037.4630.23-4.362.87
DFENDirexion Daily Aerospace & Defe20200505ETF20.6716.7115.3216.251.390.46
DFFNDIFFUSION PHARMACEUTICALS INC20200505A67.3871.357.8534.2563.5037.11
DFINDonnelley Financial Solutions,20200505A55.3333.3917.4815.0915.9018.30
DFJWisdomTree Japan SmallCap Divid20200505ETF17.179.518.879.630.64-0.12
DFNDReality Shares DIVCON Dividend20200505ETF50.4132.7632.3832.350.380.41
DFNLDavis Select Financial ETF20200505ETF33.9316.2412.3011.963.934.28
DFNSLGL Systems Acquisition Corp.20200505A102.56
DFSDiscover Financial Services20200505A5.935.582.933.302.642.28
DGDollar General Corp.20200505A6.724.670.920.803.753.88
DGAZVelocityShares 3x Inverse Natur20200505ETN32.7616.469.8110.856.655.60
DGBPExchange-Traded Notes linked to20200505ETN39.9832.7134.2134.19-1.50-1.48
DGICADonegal Group Inc20200505A74.0675.9010.3612.6165.5463.29
DGICBDonegal Group Inc20200505A1960.78
DGIIDigi International Inc20200505A49.7439.6920.2126.7119.4812.98
DGLDVelocitySharesTM 3x Inverse Gol20200505ETF26.6913.046.657.266.395.77
DGLYDigital Ally, Inc. Common Stock20200505A118.0188.2369.6375.2418.6013.00
DGPDB Gold Double Long ETN due Feb20200505ETN51.3725.8525.4324.410.421.44
DGREWisdomTree Trust WisdomTree Eme20200505ETF58.7035.6735.3535.410.320.26
DGROiShares Core Dividend Growth ET20200505ETF2.853.522.321.911.201.61
DGRSWisdomTree Trust WisdomTree U.S20200505ETF54.6156.3949.3656.927.03-0.53
DGRWWisdomTree Trust WisdomTree U.S20200505ETF3.423.342.613.100.730.24
DGSWisdomTree Emerging Markets Sma20200505ETF9.725.804.564.711.241.09
DGTSPDR Global Dow ETF (based on T20200505ETF41.7514.7011.2411.623.463.08
DGXQuest Diagnostics Inc.20200505A6.365.730.761.294.974.44
DGZDB Gold Short ETN due February20200505ETN163.87124.13130.61124.13-6.480.00
DHID.R. Horton Inc.20200505A3.946.390.710.295.686.10
DHILDiamond Hill Investment Group20200505A163.1872.8253.3960.8820.1312.63
DHRDanaher Corporation20200505A4.943.131.631.791.501.34
DHSWisdomTree U.S. High Dividend F20200505ETF5.453.794.263.37-0.470.41
DHTDHT HOLDINGS, INC.20200505A14.7814.395.427.139.017.31
DHXDHI Group, Inc.20200505A54.7052.0314.1617.5737.8734.46
DIASPDR Dow Jones Industrial Avera20200505ETF1.040.850.320.100.520.75
DIALColumbia Diversified Fixed Inco20200505ETF60.6529.6127.3328.272.281.34
DIETDefiance Next Gen Food and Agri20200505ETF65.6796.1396.8795.38-0.750.75
DIGProShares Ultra Oil & Gas20200505ETF15.6612.876.507.196.375.68
DIMWisdomTree International MidCap20200505ETF17.7015.635.885.649.759.99
DINDine Brands Global, Inc.20200505A30.3115.504.847.0910.668.42
DINTDavis Select International ETF20200505ETF39.6420.3111.5910.588.719.73
DIODDiodes Inc20200505A23.1817.209.5010.147.707.06
DISThe Walt Disney Company20200505A1.942.832.112.510.720.33
DISCADiscovery, Inc. Series A Common20200505A5.144.670.911.333.773.35
DISCBDiscovery, Inc. Series B Common20200505A358.46259.53253.14250.596.388.94
DISCKDiscovery, Inc. Series C Common20200505A5.575.530.811.794.733.75
DISHDISH Network Corp.20200505A10.436.511.002.075.514.43
DITAMCON Distributing Co.20200505A367.97
DIVGlobal X SuperDividend U.S. ETF20200505ETF39.7922.9119.1419.273.773.64
DIVAAGFiQ Hedged Dividend Income Fu20200505ETF63.6911.6931.3031.25-19.61-19.56
DIVBiShares U.S. Dividend and Buyba20200505ETF12.0328.8529.0628.64-0.210.21
DIVCC-Tracks Exchange Traded Notes20200505ETN175.8924.6124.6124.610.000.00
DIVOAmplify CWP Enhanced Dividend I20200505ETF34.2414.7614.0414.190.720.57
DIVYReality Shares DIVS ETF20200505ETF89.6627.71-15.82-14.6743.5342.38
DJCBETRACS Bloomberg Commodity Inde20200505ETN80.77
DJCIETRACS Linked to the Bloomberg20200505ETN516.39164.39164.39164.390.000.00
DJCODaily Journal Corp20200505A
DJDInvesco Dow Jones Industrial Av20200505ETF84.9343.3945.2139.82-1.823.57
DJPiPath Bloomberg Commodity Index20200505ETN30.2218.4113.1016.395.312.02
DJPYExchange-Traded Notes linked to20200505ETN26.9118.179.1313.659.044.52
DKDelek US Holdings, Inc.20200505A19.2211.350.772.2510.599.10
DKLDELEK LOGISTICS PARTNERS, LP20200505A87.2460.2926.1328.8934.1531.40
DKSDick's Sporting Goods, Inc.20200505A13.588.493.633.774.864.72
DLADelta Apparel Inc.20200505A365.55233.38204.37205.7529.0127.63
DLBDolby Laboratories, Inc.Class A20200505A18.4723.0311.4519.8711.583.16
DLHCDLH Holdings Corp.20200505A468.24299.63234.46234.3065.1765.33
DLNWisdomTree U.S. LargeCap Divide20200505ETF3.732.822.281.330.551.49
DLNGDYNAGAS LNG PARNERS LP20200505A136.7043.69-0.01-0.0143.7043.70
DLPHDelphi Technologies PLC Ordinar20200505A17.6420.6618.8818.631.772.03
DLPNDolphin Entertainment, Inc.20200505A465.01436.23293.93295.91142.30140.32
DLRDigital Realty Trust, Inc.20200505A6.043.671.341.762.341.92
DLSWisdomTree International SmallC20200505ETF12.678.088.047.740.040.34
DLTHDuluth Holdings Inc. Class B Co20200505A58.1331.276.7610.2824.5120.99
DLTRDollar Tree Inc.20200505A7.464.150.790.883.363.27
DLXDeluxe Corporation20200505A26.3833.0418.8119.5814.2313.46
DMACDiaMedica Therapeutics Inc. Com20200505A345.81204.06201.02201.023.053.05
DMLPDorchester Minerals LP20200505A109.1160.4235.1333.2925.2927.12
DMPIDelMar Pharmaceuticals, Inc. Co20200505A241.32138.9481.8690.0057.0748.94
DMRCDigimarc Corporation20200505A77.6151.6313.3915.0238.2436.61
DMREDeltaShares S&P EM 100 & Manage20200505ETF53.5859.3159.3159.310.000.00
DMRIDeltaShares S&P International M20200505ETF154.13662.51662.51662.510.000.00
DMRLDeltaShares S&P 500 Managed Ris20200505ETF106.5950.2429.1030.1421.1520.10
DMRMDeltaShares S&P 400 Managed Ris20200505ETF262.8218.42-15.53-55.0833.9573.49
DMRSDeltaShares S&P 600 Managed Ris20200505ETF163.2297.5184.6484.6412.8712.87
DMTKDermTech, Inc. Common Stock20200505A281.49139.69123.47126.3916.2213.30
DNJRGolden Bull Limited Ordinary Sh20200505A227.04141.23126.28130.5114.9510.71
DNKNDunkin' Brands Group, Inc.20200505A12.9918.203.003.5615.2014.64
DNLWisdomTree Global ex-US Quality20200505ETF35.1926.5125.7026.510.820.00
DNLIDenali Therapeutics Inc. Common20200505A28.5314.193.714.2210.479.97
DNNDenison Mines Corp20200505A88.25319.15241.44252.5077.7166.65
DNOVFT Cboe Vest U.S. Equity Deep B20200505ETF56.980.900.820.780.080.12
DNOWNOW INC.20200505A20.6616.234.196.4412.059.80
DNRDenbury Resources, Inc.20200505A22.7140.4626.1428.6614.3611.85
DOCPHYSICIANS REALTY TRUST20200505A7.377.313.293.134.034.19
DOCUDocuSign, Inc. Common Stock20200505A11.597.391.982.635.414.75
DOGProShares Short Dow3020200505ETF1.931.701.030.520.671.19
DOGZDogness (International) Corpora20200505A430.00309.38180.37180.37129.01129.01
DOLWisdomTree International LargeC20200505ETF21.7810.7410.1110.160.630.57
DOMODomo, Inc. Class B Common Stock20200505A39.6532.5914.8218.0717.7714.52
DONWisdomTree U.S. MidCap Dividend20200505ETF6.794.755.425.30-0.67-0.55
DOOWisdomTree international Divide20200505ETF20.8011.847.166.834.685.01
DOOOBRP Inc. Common Subordinate Vot20200505A27.1617.13-0.61-0.2517.7417.37
DOORMASONITE INTERNATIONAL CORP20200505A37.6120.077.468.8212.6111.25
DORMDorman Products, Inc. New20200505A28.1519.2210.3511.558.877.67
DOVDover Corporation20200505A7.814.990.831.704.163.29
DOWDow Inc.20200505A4.893.290.970.902.322.39
DOXAmdocs Limited20200505A7.985.790.500.715.285.08
DPHCDiamondPeak Holdings Corp. Clas20200505A120.0620.8320.8320.830.000.00
DPSTDirexion Daily Regional Banks B20200505ETF38.5720.3510.3313.7810.036.58
DPWDPW Holdings, Inc.20200505A148.79112.7868.5478.5244.2434.26
DPZDomino's Pizza Inc.20200505A11.065.882.352.903.532.98
DRADDigirad Corporation20200505A215.3299.7761.6473.1738.1326.60
DREDuke Realty Corp.20200505A4.092.99-0.76-0.293.763.29
DRHDiamondRock Hospitality Company20200505A18.9915.074.344.8610.7110.15
DRIDarden Restaurants, Inc.20200505A12.106.803.113.513.693.30
DRIODarioHealth Corp. Common Stock20200505A238.93185.99122.42126.8863.5759.11
DRIPDirexion Daily S&P Oil & Gas Ex20200505ETF17.6316.079.6411.726.444.36
DRIVGlobal X Autonomous & Electric20200505ETF52.8529.5027.1828.532.320.97
DRNDirexion Daily Real Estate Bull20200505ETF63.1838.5530.0831.978.476.58
DRNADicerna Pharmaceuticals, Inc.20200505A28.2315.483.021.9412.4613.54
DRQDril-Quip, Inc.20200505A48.6916.7214.9813.051.743.67
DRRXDurect Corp20200505A55.8646.4729.3330.0017.1416.47
DRSKAptus Defined Risk ETF20200505ETF40.3123.7324.1414.79-0.418.94
DRTTDIRTT Environmental Solutions L20200505A178.53156.8044.9148.38111.90108.42
DRVDirexion Daily Real Estate Bear20200505ETF51.2433.1330.3329.622.803.51
DRWWisdomTree Global ex-US Real Es20200505ETF33.6621.9518.5817.973.373.98
DSDrive Shack Inc.20200505A89.3781.2340.7544.6240.4836.61
DSEDuff & Phelps Select MLP and Mi20200505A39.2858.7357.9257.950.820.78
DSGXDescartes Systems Group Inc20200505A14.248.860.690.948.167.92
DSIiShares MSCI KLD 400 Social ETF20200505ETF5.553.983.904.630.08-0.65
DSKEDaseke, Inc. Common Stock20200505A156.64139.0087.5687.9451.4451.06
DSLVVelocitySharesTM 3x Inverse Sil20200505ETF42.0321.5912.3712.599.229.00
DSPGDSP Group Inc20200505A21.7523.363.804.9919.5618.37
DSSDocument Security Systems, Inc.20200505A68.4384.2058.6464.9025.5619.29
DSSIDiamond S Shipping Inc. Common20200505A42.5636.3413.8021.6922.5414.64
DSTLDistillate U.S. Fundamental Sta20200505ETF17.0915.4715.1615.130.310.33
DSWLDeswell Industries Inc20200505A956.60707.31707.31707.310.000.00
DSXDiana Shipping, Inc.20200505A111.2274.5433.7938.9640.7535.58
DTDynatrace, Inc.20200505A24.0612.36-6.34-4.7918.7017.15
DTDWisdomTree U.S. Total Dividend20200505ETF5.063.482.052.481.431.00
DTEDTE Energy Company20200505A7.475.970.720.615.255.37
DTEADAVIDsTEA Inc. Common Stock20200505A258.43232.88217.80217.6815.0815.19
DTECALPS Disruptive Technologies ET20200505ETF24.3812.4912.6612.52-0.16-0.03
DTHWisdomTree International High D20200505ETF16.6718.0216.9017.071.120.95
DTILPrecision BioSciences, Inc. Com20200505A78.8562.6130.5237.7532.0924.87
DTNWisdomTree U.S. Dividend ex-Fin20200505ETF5.868.4910.2510.60-1.76-2.11
DTSSDatasea Inc. Common Stock20200505A334.73150.69132.87142.6217.838.08
DTUSiPath US Treasury 2-year Bear E20200505ETF335.15266.13266.13266.130.000.00
DTYLiPath US Treasury 10-year Bull20200505ETF19.1143.4443.4443.440.000.00
DUGProShares UltraShort Oil & Gas20200505ETF18.9016.854.478.2012.388.65
DUKDuke Energy Corporation20200505A4.432.672.901.39-0.231.27
DUOTDuos Technologies Group, Inc. C20200505A502.46225.58215.11215.1110.4710.47
DURAVanEck Vectors Morningstar Dura20200505ETF9.6423.5525.3825.38-1.83-1.83
DUSADavis Select U.S. Equity ETF20200505ETF40.5417.2711.1711.226.106.05
DUSLDirexion Daily Industrials Bull20200505ETF63.1130.9221.7423.909.187.02
DUSTDirexion Daily Gold Miners Inde20200505ETF7.754.562.101.912.472.66
DVADaVita Inc.20200505A9.235.031.392.453.642.58
DVAXDynavax Technologies Corporatio20200505A26.1722.851.184.3221.6718.53
DVDDover Motorsports20200505A341.14214.41156.45159.2957.9655.11
DVLUFirst Trust Dorsey Wright Momen20200505ETF22.9018.1916.9716.971.221.22
DVNDevon Energy Corporation20200505A9.279.974.614.005.365.98
DVOLFirst Trust Dorsey Wright Momen20200505ETF15.8911.6911.3111.610.380.08
DVPDeep Value ETF20200505ETF37.7320.9314.8321.796.11-0.86
DVYiShares Select Dividend ETF20200505ETF2.301.440.720.900.720.54
DVYAiShares Asia/Pacific Dividend E20200505ETF87.4151.8749.1444.882.747.00
DVYEiShares Emerging Markets Divide20200505ETF14.248.106.977.111.130.99
DWASInvesco DWA SmallCap Momentum E20200505ETF28.0314.478.4310.006.034.47
DWATArrow Investments Trust Arrow D20200505ETF206.7265.5043.6843.6821.8221.82
DWAWAdvisorShares Dorsey Wright FSM20200505ETF37.0941.0336.8437.824.193.21
DWEQAdvisorShares Dorsey Wright Alp20200505ETF55.11
DWFISPDR Dorsey Wright Fixed Income20200505ETF28.4514.1814.1514.170.030.01
DWLDDavis Select Worldwide ETF20200505ETF19.2111.247.486.963.764.28
DWMWisdomTree International Equity20200505ETF20.599.649.359.430.290.21
DWMCAdvisorShares Dorsey Wright Mic20200505ETF126.1888.7888.7888.780.000.00
DWMFWisdomTree International Multif20200505ETF27.7019.8218.1413.041.686.78
DWPPFirst Trust Dorsey Wright Peopl20200505ETF68.8242.2641.9743.260.28-1.00
DWSHAdvisorShares Dorsey Wright Sho20200505ETF40.5128.2121.9419.116.279.10
DWSNDawson Geophysical Company New20200505A380.17249.31204.94193.2344.3656.08
DWUSAdvisorShares Dorsey Wright FSM20200505ETF29.9928.3628.3628.360.000.00
DWXSPDR S&P International Dividend20200505ETF18.959.298.118.331.190.96
DXDynex Capital, Inc.20200505A37.6515.485.545.299.9410.19
DXCDXC Technology Company20200505A11.0615.257.104.308.1510.96
DXCMDexCom, Inc.20200505A19.6414.427.709.216.725.21
DXDProShares UltraShort Dow 3020200505ETF4.426.424.262.142.164.28
DXGEWisdomTree Germany Hedged Equit20200505ETF67.8223.9823.6823.680.300.30
DXJWisdomTree Japan Hedged Equity20200505ETF2.892.160.860.781.311.39
DXJSWisdomTree Japan Hedged SmallCa20200505ETF62.0618.5118.5118.510.000.00
DXLGDestination XL Group, Inc.20200505A173.21119.66119.57118.240.091.43
DXPEDXP Enterprises Inc20200505A73.4743.7813.0314.1630.7529.62
DXYNDixie Group Inc20200505A352.26300.74293.16293.727.587.02
DYDycom Industries, Inc.20200505A28.7717.176.648.7310.548.50
DYAIDyadic International, Inc.20200505A97.1572.7845.1245.5427.6827.33
DYLSWisdomTree Dynamic Long/Short U20200505ETF57.4734.2936.3434.29-2.050.00
DYNFBlackRock U.S. Equity Factor Ro20200505ETF12.8711.6510.3910.391.261.26
DYNTDynatronics Corp20200505A120.9684.3761.9664.0922.4120.28
DZKDirexion Daily Developed Market20200505ETF58.3619.3310.3721.508.95-2.17
DZSIDASAN Zhone Solutions, Inc20200505A362.0391.2765.4164.6425.8726.63
DZZDB Gold Double Short ETN due Fe20200505ETN272.64117.96121.47119.23-3.51-1.27
EAElectronic Arts Inc20200505A5.083.390.471.532.921.86
EAFGrafTech International Ltd.20200505A16.4511.751.412.4310.349.32
EAGGiShares ESG US Aggregate Bond E20200505ETF8.8617.15-3.76-2.2020.9219.36
EARNELLINGTON RESIDENTIAL MORTGAGE20200505A68.3841.2915.3914.2625.9027.02
EARSAuris Medical Holding Ltd. Comm20200505A232.38217.84130.63155.0887.2162.75
EASGXtrackers MSCI EAFE ESG Leaders20200505ETF20.4714.4914.9014.65-0.41-0.16
EASIAmplify EASI Tactical Growth ET20200505ETF55.2825.5725.5725.570.000.00
EASTEASTSIDE DISTILLING , INC.20200505A112.7096.3053.6550.6842.6545.63
EATBrinker International, Inc.20200505A18.4711.353.214.028.157.33
EBEventbrite, Inc. Class A Common20200505A27.6220.9110.9810.919.939.99
EBAYeBay Inc20200505A2.524.312.022.152.302.16
EBFEnnis, Inc.20200505A34.8316.747.047.049.719.71
EBIXEbix Inc20200505A38.7424.1912.7412.4511.4511.74
EBIZGlobal X E-commerce ETF20200505ETF28.9278.5962.6363.1915.9615.40
EBMTEagle Bancorp Montana, Inc20200505A160.3779.1259.9465.5719.1813.55
EBNDSPDR Bloomberg Barclays Emergin20200505ETF13.308.327.428.630.91-0.31
EBSEmergent Biosolutions, Inc.20200505A23.1012.505.947.206.565.29
EBSBMeridian Bancorp, Inc.20200505A35.1221.677.558.4414.1213.22
EBTCEnterprise Bancorp Inc.20200505A681.92290.36160.0869.77130.28220.59
ECHiShares MSCI Chile ETF20200505ETF13.5814.76-1.12-0.5815.8815.35
ECHOEcho Global Logistics, Inc.20200505A33.6129.85-2.502.3532.3527.50
ECLEcolab, Inc.20200505A7.0113.1415.6515.76-2.51-2.62
ECLNFirst Trust EIP Carbon Impact E20200505ETF23.851.031.031.030.000.00
ECNSiShares MSCI China Small-Cap ET20200505ETF124.6782.8082.8082.800.000.00
ECOLUS Ecology, Inc.20200505A22.5518.889.099.489.799.40
ECOMCHANNELADVISOR CORPORATION20200505A44.1526.577.119.2819.4617.28
ECONColumbia Emerging Markets Consu20200505ETF28.3717.4414.6215.482.821.96
ECORelectroCore, Inc. Common Stock20200505A121.2891.5337.9242.0953.6049.44
ECOWPacer Emerging Markets Cash Cow20200505ETF68.510.360.360.360.000.00
ECOZTrueMark ESG Active Opportuniti20200505ETF32.0533.5533.5533.550.000.00
ECPGEncore Capital Group, Inc.20200505A36.6522.265.927.6016.3414.66
ECTECA Marcellus Trust 1 Interest20200505A394.68700.16409.21409.21290.95290.95
EDConsolidated Edison, Inc.20200505A5.393.390.260.463.132.92
EDCDirexion Daily Emerging Markets20200505ETF3.723.220.880.782.342.45
EDENiShares MSCI Denmark ETF20200505ETF38.7819.1919.2719.27-0.08-0.08
EDITEditas Medicine, Inc. Common St20200505A19.9918.197.328.1310.8710.06
EDIVSPDR S&P Emerging Markets Divid20200505ETF23.9214.1411.3811.542.762.60
EDNTEdison Nation, Inc. Common Stoc20200505A121.9788.6877.8873.8910.8014.79
EDOGALPS Emerging Sector Dividend D20200505ETF64.8273.4173.4173.410.000.00
EDOWFirst Trust Dow 30 Equal Weight20200505ETF44.8748.2034.6836.7513.5211.45
EDRYEuroDry Ltd. Common Shares20200505A3195.063116.412574.852574.85541.56541.56
EDSAEdesa Biotech, Inc. Common Shar20200505A276.79142.7456.9181.6085.8361.14
EDUCEducational Development Corp20200505A183.89140.4485.9485.9454.5054.50
EDVVanguard World Funds Extended D20200505ETF11.578.056.336.791.711.26
EDZDirexion Daily Emerging Markets20200505ETF2.792.991.001.021.991.98
EEEl Paso Electric Company20200505A1.531.730.490.551.241.18
EEFTEuronet Worldwide Inc20200505A16.777.533.644.153.893.38
EEHELEMENTS Linked to the SPECTRUM20200505ETN831.211542.801542.801542.800.000.00
EELVInvesco S&P Emerging Markets Lo20200505ETF63.5734.6334.5734.600.050.02
EEMiShares MSCI Emerging Markets E20200505ETF2.773.761.852.021.911.74
EEMAiShares MSCI Emerging Markets A20200505ETF26.4917.7618.8119.27-1.05-1.52
EEMDAAM S&P Emerging Markets High D20200505ETF109.27108.18108.02108.180.170.00
EEMOInvesco S&P Emerging Markets Mo20200505ETF137.62134.01134.01134.010.000.00
EEMSiShares MSCI Emerging Markets S20200505ETF58.8024.4322.9625.691.47-1.26
EEMViShares Edge MSCI Min Vol Emerg20200505ETF5.402.752.132.150.620.60
EEMXSPDR MSCI Emerging Markets Foss20200505ETF49.4913.0512.9012.900.160.16
EESWisdomTree U.S. SmallCap Fund20200505ETF25.8520.3519.1019.781.240.56
EETProShares Ultra MSCI Emerging M20200505ETF31.90145.86145.86145.860.000.00
EEVProShares Trust UltraShort MSCI20200505ETF6.437.567.706.46-0.151.09
EEXEmerald Holding, Inc.20200505A113.34115.1525.2847.8589.8767.30
EFAiShares MSCI EAFE ETF20200505ETF1.791.730.450.681.271.05
EFADProShares MSCI EAFE Dividend Gr20200505ETF31.5516.9914.5514.722.442.27
EFASGlobal X MSCI SuperDividend EAF20200505ETF61.0231.4429.9029.901.541.54
EFAViShares Edge MSCI Min Vol EAFE20200505ETF3.684.596.215.42-1.62-0.83
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200505ETF38.8436.5136.5936.56-0.08-0.05
EFCEllington Financial Inc. Common20200505A32.0423.4912.3011.4911.2012.00
EFGiShares MSCI EAFE Growth ETF20200505ETF11.465.775.495.360.280.41
EFNLiShares MSCI Finland ETF20200505ETF102.6253.9150.7949.433.124.48
EFOProShares Ultra MSCI EAFE20200505ETF137.8380.0685.2980.06-5.230.00
EFOIEnergy Focus, Inc.20200505A244.45215.76115.06156.33100.7059.43
EFSCEnterprise Financial Services C20200505A44.7922.2810.1011.7312.1810.56
EFUProShares Trust UltraShort MSCI20200505ETF63.1152.6854.9255.37-2.24-2.69
EFViShares MSCI EAFE Value ETF20200505ETF3.793.054.932.14-1.880.91
EFXEquifax, Incorporated20200505A9.575.773.934.591.851.18
EFZProShares Trust Short MSCI EAFE20200505ETF17.1914.0113.7013.720.300.29
EGANeGain Corporation20200505A40.6932.4113.3313.9619.0818.45
EGBNEagle Bancorp Inc20200505A42.6318.437.983.7810.4514.64
EGHT8x8, Inc. Common Stock20200505A15.507.5511.876.96-4.320.59
EGLEEagle Bulk Shipping Inc.20200505A76.3041.1420.4420.7420.6920.39
EGOEldorado Gold Corporation20200505A10.678.843.623.535.235.31
EGOVNIC Inc20200505A18.8016.115.876.7210.239.39
EGPEastGroup Properties Inc.20200505A20.838.733.383.635.355.10
EGPTVanEck Vectors Egypt Index ETF20200505ETF247.6167.3867.3867.380.000.00
EGRXEagle Pharmaceuticals, Inc.20200505A42.1717.952.055.5715.9012.38
EGYVaalco Energy, Inc.20200505A105.8890.2049.0750.1641.1340.04
EHCEncompass Health Corporation Co20200505A13.555.652.853.252.792.40
EHTHeHealth, Inc.20200505A25.1914.105.454.988.659.12
EIDOiShares MSCI Indonesia ETF20200505ETF6.3810.799.179.421.631.40
EIGEmployers Holdings, Inc.20200505A23.4112.592.612.669.999.94
EIGIEndurance International Group H20200505A46.9136.60-2.091.9338.7034.63
EIGREiger BioPharmaceuticals, Inc.20200505A52.9935.767.849.5127.9226.26
EINCVanEck Vectors Energy Income ET20200505ETF70.55148.9659.37110.2289.6038.75
EIRLiShares MSCI Ireland ETF20200505ETF103.8779.5854.2670.2225.339.36
EISiShares MSCI Israel ETF20200505ETF72.4925.3725.0925.090.290.29
EIXEdison International20200505A7.024.952.402.552.562.40
EJANInnovator MSCI Emerging Markets20200505ETF106.5324.6324.6324.630.000.00
EJULInnovator MSCI Emerging Markets20200505ETF74.3158.4258.4258.420.000.00
EKARIdeanomics NextGen Vehicles and20200505ETF58.9221.3218.5921.152.730.17
EKSOEkso Bionics Holdings, Inc. Com20200505A121.1373.7248.3353.1625.3920.55
ELThe Estee Lauder Companies Inc.20200505A7.473.960.781.133.182.83
ELAEnvela Corporation20200505A106.1756.4030.4735.1525.9321.25
ELANElanco Animal Health Incorporat20200505A8.0010.993.854.327.146.70
ELDWisdomTree Emerging Markets Loc20200505ETF102.1266.5158.7660.177.746.34
ELFe.l.f. Beauty, Inc.20200505A22.7316.686.699.649.997.04
ELGXEndologix Inc20200505A185.92172.91161.79162.6911.1210.22
ELLOEllomay Capital LTD20200505A384.74349.22349.22349.220.000.00
ELMDElectromed, Inc.20200505A86.5560.4731.4731.0429.0029.43
ELOXEloxx Pharmaceuticals, Inc. Com20200505A124.7490.3764.3866.8625.9823.51
ELSEquity Lifestyle Properties, In20200505A14.956.570.790.605.795.98
ELSEElectro-Sensors Inc20200505A1180.121112.111112.111112.110.000.00
ELTKEltek Ltd20200505A455.16253.38234.99234.9918.3918.39
ELVTElevate Credit, Inc.20200505A77.8675.3026.4632.0848.8543.23
ELYCallaway Golf Company20200505A12.6910.305.766.894.563.42
EMAGVanEck Vectors Emerging Markets20200505ETF233.810.00
EMANeMagin Corporation20200505A216.23237.09159.54175.7077.5561.40
EMBiShares J.P. Morgan USD Emergin20200505ETF1.512.591.471.551.121.04
EMBHiShares Interest Rate Hedged Em20200505ETF114.0251.2149.9241.191.2910.02
EMCBWisdomTree Emerging Markets Cor20200505ETF144.7343.6341.2041.532.432.10
EMCFEmclaire Financial Corp20200505A609.09139.42-52.67-39.69192.09179.11
EMCGWisdomTree Emerging Markets Con20200505ETF52.6920.798.538.3912.2612.40
EMDVProShares MSCI Emerging Markets20200505ETF52.9844.3952.6051.67-8.21-7.28
EMEEMCOR Group, Inc.20200505A20.019.633.443.966.205.67
EMFMGlobal X MSCI Next Emerging & F20200505ETF112.3878.5678.1078.100.460.46
EMGFiShares Edge MSCI Multifactor E20200505ETF30.2619.2518.8817.780.371.48
EMHYiShares J.P. Morgan EM High Yie20200505ETF26.0614.20-2.06-2.5316.2616.72
EMIFiShares Emerging Markets Infras20200505ETF91.3744.5944.8544.85-0.26-0.26
EMIHXtrackers Emerging Markets Bond20200505ETF970.20885.87885.87885.870.000.00
EMKREmcore Corp20200505A107.5670.9031.5335.7139.3835.19
EMLEastern Company20200505A251.7362.8044.6448.0218.1714.78
EMLCVanEck Vectors J.P. Morgan EM L20200505ETF3.613.891.973.221.950.68
EMLPFirst Trust North American Ener20200505ETF13.978.365.886.502.481.86
EMMFWisdomTree Emerging Markets Mul20200505ETF162.3267.0367.0367.030.000.00
EMMSEmmis Communications Corp20200505A107.1482.3576.5276.535.825.82
EMNEastman Chemical Company20200505A8.027.26-0.89-0.428.157.68
EMNTPIMCO Enhanced Short Maturity A20200505ETF26.366.756.756.750.000.00
EMPEntergy Mississippi, LLC First20200505A49.3923.3326.0826.08-2.76-2.76
EMQQEMQQ The Emerging Markets Inter20200505ETF25.0316.538.456.998.089.54
EMREmerson Electric Co.20200505A3.704.940.170.754.774.20
EMSGXtrackers MSCI Emerging Markets20200505ETF57.2423.6023.6023.600.000.00
EMSHProShares Short Term USD Emergi20200505ETF105.7010.1910.1910.190.000.00
EMTLSPDR DoubleLine Emerging Market20200505ETF60.1546.9647.2846.96-0.320.00
EMTYProShares Decline of the Retail20200505ETF29.9946.2442.3143.433.932.81
EMXEMX Royalty Corporation20200505A101.8177.5389.6591.76-12.12-14.23
EMXCiShares MSCI Emerging Markets e20200505ETF29.7617.0713.1713.443.893.63
ENBEnbridge, Inc20200505A3.393.572.981.060.592.51
ENBLENABLE MIDSTREAM PARTNERS, LP20200505A25.5622.8310.7414.6712.098.16
ENDPEndo International plc20200505A23.8428.6317.1113.8711.5214.82
ENFRAlerian Energy Infrastructure E20200505ETF50.6116.90-10.21-14.6127.1131.50
ENGENGlobal Corp20200505A179.88720.85164.33164.33556.53556.53
ENLCENLINK MIDSTREAM, LLC20200505A55.6547.7336.5937.0711.1010.62
ENLVEnlivex Therapeutics Ltd. Ordin20200505A163.9597.2544.1231.7453.1365.52
ENOBEnochian Biosciences Inc. Commo20200505A433.50327.21148.92150.03178.29177.18
ENORiShares MSCI Norway ETF20200505ETF63.0638.4437.8937.890.550.55
ENPHEnphase Energy, Inc.20200505A10.108.470.054.408.424.08
ENREnergizer Holdings, Inc20200505A16.848.622.683.355.955.27
ENSEnerSys, Inc.20200505A32.9716.2710.6910.975.585.31
ENSGThe Ensign Group, Inc.20200505A34.6223.0211.6016.2711.416.74
ENSVEnservco Corp.20200505A63.1384.7465.2371.4019.5313.35
ENTGlobal Eagle Entertainment Inc.20200505A99.4575.0623.8024.6751.2650.39
ENTAEnanta Pharmaceuticals, Inc20200505A52.7138.248.779.4329.4728.81
ENTGEntegris Inc20200505A11.1511.616.296.655.334.96
ENTRERShares Entrepreneur 30 ETF20200505ETF43.4438.4138.4138.410.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200505A1620.07571.54425.12527.43146.4244.11
ENVENVESTNET, INC.20200505A28.309.823.594.696.235.13
ENVAEnova International, Inc.20200505A43.6424.9416.4215.038.529.91
ENZEnzo Biochem, Inc.20200505A79.2654.4417.3919.8137.0534.63
ENZLiShares Trust iShares MSCI New20200505ETF52.5240.3839.1639.311.231.08
EOGEOG Resources, Inc.20200505A6.494.502.013.742.490.76
EOLSEvolus, Inc. Common Stock20200505A53.3737.5518.0717.7719.4919.79
EPACEnerpac Tool Group Corp.20200505A27.0310.084.734.915.375.18
EPAMEPAM SYSTEMS, INC.20200505A19.1910.113.133.696.986.42
EPAYBottomline Technologies Inc20200505A28.4511.9910.874.561.117.43
EPCEdgewell Personal Care Company20200505A17.368.371.692.936.675.45
EPDEnterprise Products Partners L.20200505A5.825.141.801.993.343.15
EPHEiShares MSCI Philippines ETF20200505ETF24.0419.466.1115.2613.354.20
EPIWisdomTree India Earnings Fund20200505ETF5.626.072.162.683.913.39
EPIXESSA Pharma Inc. Common Stock20200505A686.44141.30116.08116.0825.2225.22
EPMEvolution Petroleum Corporation20200505A69.0154.51-15.78-5.6970.2960.20
EPOLiShares MSCI Poland ETF20200505ETF13.8917.7015.7516.221.951.52
EPPiShares MSCI Pacific ex Japan E20200505ETF5.123.081.601.601.471.48
EPREPR Properties20200505A15.4216.858.819.678.047.19
EPRFInnovator S&P Investment Grade20200505ETF24.7182.9750.8550.6932.1232.28
EPRTEssential Properties Realty Tru20200505A28.0916.196.544.649.6511.55
EPSWisdomTree U.S. LargeCap Fund20200505ETF8.264.593.293.761.300.82
EPSNEpsilon Energy Ltd.20200505A387.5059.4714.5414.5444.9344.93
EPUiShares MSCI Peru ETF20200505ETF138.2633.1832.2533.080.940.11
EPVProShares UltraShort FTSE Europ20200505ETF95.0244.6129.5127.3315.1017.28
EPZMEpizyme, Inc20200505A18.7812.344.805.057.557.29
EQEquillium, Inc. Common Stock20200505A689.30448.48461.60403.88-13.1244.59
EQALInvesco Russell 1000 Equal Weig20200505ETF9.7713.8113.1113.480.700.33
EQBKEquity Bancshares, Inc. Class A20200505A151.4464.6132.5930.8632.0233.75
EQCEquity Commonwealth20200505A15.316.793.283.413.513.38
EQHEquitable Holdings, Inc.20200505A8.916.680.560.266.136.43
EQIXEquinix, Inc. Common Stock REIT20200505A23.9711.036.386.974.433.71
EQLALPS Equal Sector Weight ETF20200505ETF10.9517.2215.9216.391.300.83
EQMEQM Midstream Partners, LP20200505A17.6513.475.194.708.288.77
EQREquity Residential20200505A6.515.763.183.542.582.23
EQRRProShares Equities for Rising R20200505ETF21.48106.04106.04106.040.000.00
EQSEquus Total Return, Inc.20200505A1026.661074.47298.181074.47776.290.00
EQTEQT CORP20200505A8.0317.555.864.7711.7112.81
EQWLInvesco S&P 100 Equal Weight ET20200505ETF46.3229.2227.1427.142.082.08
EQXEquinox Gold Corp.20200505A17.9813.968.349.285.624.68
ERAERA GROUP INC.20200505A81.5242.195.398.1436.8034.05
ERFEnerplus Corporation20200505A38.8934.947.2410.2227.6924.71
ERIEldorado Resorts, Inc20200505A11.7610.390.241.2810.159.11
ERIEErie Indemnity Co20200505A43.1419.307.597.7711.7111.52
ERIIEnergy Recovery, Inc.20200505A37.3427.5710.267.4717.3120.10
ERMEquityCompass Risk Manager ETF20200505ETF58.2131.4131.8031.80-0.38-0.38
EROSEROS INTERNATIONAL PLC20200505A40.9731.8515.1714.2416.6817.61
ERSXERShares Non-US Small Cap ETF20200505ETF68.8589.49117.1089.49-27.610.00
ERUSiShares MSCI Russia ETF20200505ETF13.838.314.273.634.044.68
ERXDirexion Daily Energy Bull 2X S20200505ETF6.458.865.254.443.624.43
ERYDirexion Daily Energy Bear 2X S20200505ETF13.389.271.002.168.267.11
ESEversource Energy20200505A5.755.07-2.75-1.717.826.78
ESBKElmira Savings Bank Elmira NY20200505A237.13442.24120.86120.86321.37321.37
ESCAEscalade Inc20200505A132.0782.8456.5954.5426.2428.30
ESEESCO Technologies, Inc.20200505A56.0823.9416.3216.947.627.00
ESEAEuroseas Ltd.(Marshall Islands)20200505A372.74238.3774.6779.22163.70159.15
ESGFlexShares Trust FlexShares STO20200505ETF8.8212.5912.0411.390.551.20
ESGDiShares Trust iShares ESG MSCI20200505ETF13.917.358.848.89-1.48-1.53
ESGEiShares, Inc. iShares ESG MSCI20200505ETF5.716.195.786.250.41-0.05
ESGGFlexShares STOXX Global ESG Imp20200505ETF65.0147.7748.0347.71-0.260.06
ESGNColumbia Sustainable Internatio20200505ETF95.5217.6816.1816.181.511.51
ESGREnstar Group20200505A89.0340.7423.9625.5917.6816.05
ESGSColumbia Sustainable U.S. Equit20200505ETF165.83
ESGUiShares Trust iShares ESG MSCI20200505ETF3.522.822.292.290.530.53
ESGVVanguard ESG U.S. Stock ETF20200505ETF6.705.064.794.550.270.51
ESIElement Solutions Inc.20200505A10.948.353.361.294.987.15
ESLTElbit Systems Ltd20200505A36.5120.4411.1814.269.276.19
ESMLiShares ESG MSCI USA Small-Cap20200505ETF28.9833.2130.1428.723.074.49
ESNGDirexion MSCI USA ESG - Leaders20200505ETF661.43
ESNTEssent Group LTD20200505A18.137.980.912.077.075.91
ESPEspey Mfg. & Electronics Corp20200505A169.17156.2344.4844.48111.75111.75
ESPOVanEck Vectors Video Gaming and20200505ETF21.8721.0119.4020.481.620.53
ESPREsperion Therapeutics, Inc.20200505A35.1120.085.797.9614.2912.12
ESQEsquire Financial Holdings, Inc20200505A878.37252.62225.97229.2226.6423.40
ESRTEMPIRE STATE REALTY TRUST, INC.20200505A13.748.943.833.645.115.30
ESSEssex Property Trust, Inc20200505A17.547.714.115.124.113.45
ESSAESSA Bancorp, Inc.20200505A172.26150.34146.91144.093.446.25
ESSCEast Stone Acquisition Corporat20200505A117.91112.73112.73112.730.000.00
ESTAEstablishment Labs Holdings Inc20200505A130.0862.2348.4051.7913.8310.44
ESTCElastic N.V.20200505A26.1915.085.676.909.418.18
ESTEEarthstone Energy Inc. Class A20200505A103.5081.1121.5020.6159.6160.51
ESXBCommunity Bankers Trust Corpora20200505A64.4848.7327.1432.6921.6016.04
ETEnergy Transfer LP Common Units20200505A12.2112.754.414.658.358.10
ETFCE*Trade Financial Corporation20200505A3.253.490.630.852.862.64
ETHEthan Allen Interiors Inc20200505A24.4212.4018.5611.51-6.160.88
ETHOETF Managers Trust New Issue20200505ETF59.7742.9542.4141.880.541.07
ETMEntercom Communications20200505A94.8075.7965.4265.4610.3710.33
ETNEaton Corporation, plc Ordinary20200505A4.764.34-0.41-0.264.754.60
ETNB89bio, Inc. Common Stock20200505A442.13253.81156.90183.6296.9170.19
ETONEton Pharmaceutcials, Inc. Comm20200505A183.40122.4787.9792.1134.5030.36
ETREntergy Corporation20200505A6.634.76-3.86-4.868.639.62
ETRNEquitrans Midstream Corporation20200505A12.6210.263.203.347.056.92
ETSYEtsy, Inc.20200505A8.096.111.431.924.684.18
ETTXEntasis Therapeutics Holdings I20200505A180.75182.66176.03176.036.636.63
EUDGWisdomTree Europe Quality Divid20200505ETF66.0711.0511.0511.050.000.00
EUDVProShares MSCI Europe Dividend20200505ETF46.5760.3760.3567.410.02-7.04
EUFNiShares MSCI Europe Financials20200505ETF8.786.882.863.074.013.81
EUMProShares Trust Short MSCI Emer20200505ETF5.154.781.452.093.332.67
EUMFWisdomTree Europe Multifactor F20200505ETF123.7272.98-44.9972.98117.970.00
EUMViShares Edge MSCI Min Vol Europ20200505ETF34.8719.2517.8417.951.411.30
EURLDirexion Daily FTSE Europe Bull20200505ETF176.4588.1866.9243.4021.2744.78
EURNEURONAV NV20200505A10.908.692.003.026.695.68
EURZXtrackers Eurozone Equity ETF20200505ETF169.4938.1833.8733.874.314.31
EUSAiShares MSCI USA Equal Weighted20200505ETF16.3829.2621.7221.667.547.60
EUSCWisdomTree Europe Hedged SmallC20200505ETF35.4521.8026.3813.85-4.587.95
EVEaton Vance Corp.20200505A14.858.224.104.434.123.79
EVAEnviva Partners, LP20200505A61.4140.3130.4630.379.859.94
EVBGEverbridge, Inc. Common Stock20200505A36.2722.313.617.9918.7014.32
EVBNEvans Bancorp Inc20200505A224.7380.1258.4765.3421.6514.78
EVCEntravision Communication20200505A134.39155.7889.7475.9466.0579.84
EVEREverQuote, Inc. Class A Common20200505A64.4453.2231.3535.4521.8817.77
EVFMEvofem Biosciences, Inc. Common20200505A70.1667.9842.6040.3025.3827.68
EVGNEVOGENE LTD.20200505A689.27336.14-64.14-41.57400.28377.70
EVHEvolent Health, Inc Class A Com20200505A27.0716.175.666.1010.5210.07
EVIEVI Industries, Inc.20200505A306.54155.49129.67134.9025.8220.59
EVKEver-Glory International Group,20200505A947.18937.73839.75839.1797.9898.56
EVLOEvelo Biosciences, Inc. Common20200505A133.06377.04359.58358.5117.4718.53
EVOKEvoke Pharma, Inc.20200505A100.4093.2159.7357.4033.4735.81
EVOLEvolving Systems, Inc.20200505A266.35240.16195.74195.7444.4144.41
EVOPEVO Payments, Inc. Class A Comm20200505A64.1529.3019.0719.5910.229.71
EVREvercore Inc.20200505A18.6211.303.463.907.847.40
EVRGEvergy, Inc.20200505A9.697.752.102.755.665.01
EVRIEveri Holdings Inc20200505A26.0220.5511.5613.188.997.36
EVSIEnvision Solar International, I20200505A331.44145.3188.2689.0457.0556.27
EVTCEVERTEC, INC.20200505A23.0215.927.128.538.807.40
EVXVanEck Vectors Environmental Se20200505ETF320.29312.91312.87312.830.040.08
EWEdwards Lifesciences Corp20200505A9.616.241.212.335.033.92
EWAiShares MSCI Australia ETF20200505ETF5.955.250.642.114.613.14
EWBCEast-West Bancorp Inc20200505A15.2710.024.615.015.415.00
EWCiShares MSCI Canada ETF20200505ETF4.483.590.901.102.692.49
EWCOInvesco Exchange-Traded Fund Tr20200505ETF46.5452.6651.6950.210.972.45
EWDiShares MSCI Sweden ETF20200505ETF20.648.126.696.291.431.83
EWGiShares MSCI Germany ETF20200505ETF4.344.081.242.032.842.04
EWGSiShares MSCI Germany Small-Cap20200505ETF36.4824.8424.8424.840.000.00
EWHiShares MSCI Hong Kong ETF20200505ETF4.783.871.381.842.502.02
EWIiShares MSCI Italy ETF20200505ETF29.3216.3812.1714.114.222.27
EWJiShares MSCI Japan ETF20200505ETF1.961.680.540.451.141.23
EWJEiShares MSCI Japan Equal Weight20200505ETF22.5329.8829.8829.880.000.00
EWJViShares MSCI Japan Value ETF20200505ETF20.6019.0419.0419.040.000.00
EWKiShares MSCI Belgium ETF20200505ETF38.2220.2919.4619.460.830.83
EWLiShares MSCI Switzerland ETF20200505ETF3.482.661.270.911.391.75
EWMiShares MSCI Malaysia ETF20200505ETF6.434.333.242.901.091.44
EWMCInvesco S&P MidCap 400 Equal We20200505ETF203.51135.39135.39135.390.000.00
EWNiShares MSCI Netherlands ETF20200505ETF21.077.894.434.713.463.18
EWOiShares MSCI Austria ETF20200505ETF55.3539.4641.9945.27-2.53-5.81
EWPiShares MSCI Spain ETF20200505ETF5.284.773.273.551.511.23
EWQiShares MSCI France ETF20200505ETF4.604.090.451.433.642.66
EWREInvesco S&P 500 Equal Weight Re20200505ETF16.1214.2014.1313.380.070.82
EWSiShares MSCI Singapore ETF20200505ETF5.504.432.532.801.901.63
EWSCInvesco S&P SmallCap 600 Equal20200505ETF138.44355.09564.69317.54-209.6037.56
EWTiShares MSCI Taiwan ETF20200505ETF2.732.230.220.522.011.71
EWUiShares MSCI United Kingdom ETF20200505ETF4.043.760.731.923.031.84
EWUSiShares MSCI United Kingdom Sma20200505ETF39.7215.5514.6515.170.900.38
EWVProShares Trust UltraShort MSCI20200505ETF53.5242.3340.2838.422.063.91
EWWiShares MSCI Mexico ETF20200505ETF3.452.620.410.612.212.02
EWXSPDR S&P Emerging Markets Small20200505ETF17.2018.7815.3014.233.484.56
EWYiShares MSCI South Korea ETF20200505ETF2.001.74-0.070.221.811.52
EWZiShares MSCI Brazil ETF20200505ETF4.165.322.272.083.053.25
EWZSiShares MSCI Brazil Small-Cap E20200505ETF51.1354.3542.7342.6211.6111.72
EXASExact Sciences Corp20200505A18.3811.618.047.483.574.13
EXCExelon Corporation20200505A2.904.88-0.980.755.874.13
EXELExelixis Inc20200505A7.885.51-0.33-0.015.845.52
EXFOEXFO INC.20200505A119.6081.3040.6144.2740.6937.03
EXIiShares Global Industrials ETF20200505ETF31.7928.6826.6928.461.990.22
EXKEndeavour Silver Corp.20200505A65.1551.1033.5933.9917.4817.07
EXLSExlService Holdings, Inc.20200505A33.5718.782.814.2515.9614.52
EXPEagle Materials, Inc.20200505A29.8113.155.543.947.619.21
EXPCExperience Investment Corp. Cla20200505A111.01
EXPDExpeditors International of Was20200505A7.304.421.171.743.252.68
EXPEExpedia Group, Inc. Common Stoc20200505A9.635.754.442.981.312.76
EXPIeXp World Holdings, Inc. Common20200505A72.3850.8626.8129.7924.0521.07
EXPOExponent Inc20200505A24.2517.852.975.0714.8812.78
EXPRExpress, Inc.20200505A55.8351.0515.1216.8635.9434.19
EXRExtra Space Storage, Inc.20200505A11.005.633.023.042.612.59
EXTNExterran Corporation20200505A62.0129.6310.2010.0919.4319.55
EXTRExtreme Networks20200505A33.4531.067.398.3423.6822.73
EYENational Vision Holdings, Inc.20200505A35.5420.318.573.0911.7317.22
EYEGEyegate Pharmaceuticals, Inc. C20200505A178.9491.1883.4983.977.687.21
EYENEyenovia, Inc. Common Stock20200505A409.03167.74144.48144.9023.2722.84
EYESSecond Sight Medical Products,20200505A106.83126.90104.35111.7222.5515.18
EYLDCambria Emerging Shareholder Yi20200505ETF126.3334.0234.0234.020.000.00
EYPTEyePoint Pharmaceuticals, Inc.20200505A117.2579.9150.5954.8129.3125.10
EZAiShares MSCI South Africa ETF20200505ETF14.0410.445.505.244.945.24
EZJProShares Ultra MSCI Japan20200505ETF60.0024.7017.8318.476.876.23
EZMWisdomTree U.S. MidCap Fund20200505ETF13.379.258.627.950.631.30
EZPWEzcorp Inc20200505A26.9423.807.388.2316.4215.57
EZUiShare MSCI Eurozone ETF of ISH20200505ETF3.173.481.801.861.691.62
FFord Motor Company20200505A19.9417.916.688.3611.239.54
FAARFirst Trust Alternative Absolut20200505ETF227.96123.29121.70122.361.600.94
FABFirst Trust Multi Cap Value Alp20200505ETF24.1420.0618.7518.131.321.93
FADFirst Trust Multi Cap Growth Al20200505ETF29.3520.7613.5515.527.215.24
FAFFirst American Financial Corpor20200505A13.506.480.430.446.056.05
FALNiShares Fallen Angels USD Bond20200505ETF24.0619.4019.1519.160.240.24
FAMIFarmmi, Inc.20200505A205.60161.41140.03141.9321.3819.49
FANFirst Trust Global Wind Energy20200505ETF29.2816.9115.5516.031.360.88
FANGDiamondback Energy, Inc.20200505A15.5211.384.124.977.266.40
FARMFarmer Bros Co20200505A64.9442.7314.4816.5028.2526.24
FASDirexion Daily Financial Bull 320200505ETF8.057.034.064.972.992.07
FASTFastenal Co20200505A3.094.301.441.622.872.69
FATFAT Brands Inc. Common Stock20200505A698.58527.44478.78478.7848.6548.65
FATEFate Therapeutics, Inc.20200505A26.8817.32-5.16-10.1322.4827.46
FAUGFT Cboe Vest U.S. Equity Buffer20200505ETF58.2646.5545.8145.410.741.15
FAUSFirst Trust Australia AlphaDEX20200505ETF86.720.00
FAZDirexion Daily Financial Bear 320200505ETF8.828.686.363.942.324.75
FBFacebook, Inc. Class A20200505A1.201.160.130.091.041.08
FBCFlagstar Bancorp, Inc. New20200505A30.3118.104.274.6513.8313.45
FBGXUBS AG FI Enhanced Large Cap Gr20200505ETN84.5663.1663.5263.44-0.15-0.07
FBHSFORTUNE BRANDS HOME & SECURITY,20200505A10.364.922.442.472.482.45
FBIOFortress Biotech, Inc.20200505A136.6172.4837.3342.1835.1530.30
FBIZFirst Business Financial Servic20200505A437.52250.05183.43209.8566.6340.21
FBKFB Financial Corporation20200505A54.0335.5121.6722.6413.8512.88
FBMFoundation Building Materials,20200505A35.4429.4317.2317.1312.2112.30
FBMSFirst Bancshares, Inc.20200505A80.8535.8316.0716.1119.7719.73
FBNCFirst Bancorp/NC20200505A58.5523.499.939.5313.5613.96
FBNDFidelity Total Bond ETF20200505ETF6.206.363.524.272.842.09
FBPFirst BanCorp.20200505A19.7017.053.574.6913.4712.36
FBSSFauquier Bankshares Inc20200505A1425.171217.891290.441290.44-72.55-72.55
FBTFirst Trust NYSE Arca Biotechno20200505ETF10.976.436.026.130.410.30
FBZFirst Trust Brazil AlphaDEX Fun20200505ETF133.5753.0044.9644.878.048.13
FCFranklin Covey Company20200505A64.9137.1826.9927.8310.209.36
FCAFirst Trust China AlphaDEX Fund20200505ETF97.5261.5461.5461.540.000.00
FCALFirst Trust California Municipa20200505ETF25.6111.3510.1410.111.211.24
FCANFirst Trust Canada AlphaDEX Fun20200505ETF83.1980.9580.9580.950.000.00
FCAPFirst Capital Inc20200505A420.57165.5145.15137.02120.3628.49
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200505A12.3115.428.818.576.686.89
FCBCFirst Community Bankshares, Inc20200505A197.2282.6460.9960.2221.6422.42
FCBPFirst Choice Bancorp Common Sto20200505A366.54257.13196.11195.8261.0261.32
FCCOFirst Community Corp20200505A550.14158.89125.85131.9632.5229.32
FCCY1st Constitution Bancorp20200505A500.30196.05176.90181.8019.1614.25
FCEFFirst Trust CEF Income Opportun20200505ETF62.6350.6547.3547.573.303.08
FCELFuelCell Energy Inc NEW (DE)20200505A48.9742.6512.6017.2830.0525.37
FCFFirst Commonwealth Financial Co20200505A20.2611.492.833.288.678.21
FCFSFirstCash, Inc.20200505A28.7011.985.986.845.995.13
FCGFirst Trust Natural Gas ETF20200505ETF13.6712.123.012.749.119.39
FCNFTI Consulting, Inc.20200505A34.6915.507.679.167.836.34
FCOMFidelity MSCI Communication Ser20200505ETF7.878.943.974.064.974.88
FCORFidelity Corporate Bond ETF20200505ETF15.4916.423.999.1312.437.29
FCPIFidelity Stocks for Inflation E20200505ETF71.71115.49-119.19-119.19234.68234.68
FCPTFour Corners Property Trust, In20200505A34.7313.846.297.387.566.47
FCTRFirst Trust Lunt U.S. Factor Ro20200505ETF28.8419.9020.2520.02-0.34-0.11
FCVTFirst Trust SSI Strategic Conve20200505ETF40.0247.4052.8051.81-5.40-4.42
FCXFreeport-McMoran Inc.20200505A11.199.042.303.306.745.74
FDBCFidelity D & D Bancorp, Inc. Co20200505A362.60144.58122.03122.5622.5522.02
FDDFirst Trust STOXX European Sele20200505ETF23.2816.1313.4213.912.712.21
FDEFFirst Defiance Financial Corp20200505A39.1025.054.0112.2321.0412.82
FDEMFidelity Targeted Emerging Mark20200505ETF75.3121.9421.8021.800.140.14
FDEVFidelity Targeted International20200505ETF77.2836.3639.3539.35-2.99-2.99
FDHYFidelity High Yield Factor ETF20200505ETF27.4341.86-3.64-2.9945.4944.84
FDISFidelity MSCI Consumer Discreti20200505ETF8.138.097.067.781.030.31
FDIVFirst Trust Strategic Income ET20200505ETF38.6211.089.789.881.301.20
FDLFirst Trust Morningstar Dividen20200505ETF4.984.113.434.050.690.06
FDLOFidelity Low Volatility Factor20200505ETF17.5812.9812.0516.940.93-3.96
FDMFirst Trust Dow Jones Select Mi20200505ETF29.4318.1216.1117.372.010.75
FDMOFidelity Momentum Factor ETF20200505ETF21.1112.848.6310.464.212.38
FDNFirst Trust Dow Jones Internet20200505ETF3.502.661.040.921.621.74
FDNIFirst Trust Dow Jones Internati20200505ETF170.49112.2328.5728.5783.6683.66
FDPFresh Del Monte Produce Inc.20200505A19.5010.101.352.298.757.81
FDRRFidelity Dividend ETF for Risin20200505ETF33.0914.2210.7711.273.452.95
FDSFactset Research Systems20200505A24.3511.124.764.756.366.37
FDTFirst Trust Developed Markets e20200505ETF27.0611.229.859.971.371.25
FDTSFirst Trust Developed Markets e20200505ETF103.62109.71109.71109.710.000.00
FDUSFidus Investment Corp.20200505A53.5843.861.746.7842.1137.08
FDVVFidelity High Dividend ETF20200505ETF15.916.923.503.573.423.35
FDXFedEx Corporation20200505A7.885.913.842.762.083.16
FEFirstEnergy Corp.20200505A2.944.221.041.473.182.76
FEIMFrequency Electronics, Inc.20200505A193.0165.0250.5755.9614.459.06
FELEFranklin Electric Co Inc20200505A30.6424.462.167.7322.307.91
FEMFirst Trust Emerging Markets Al20200505ETF12.776.695.935.780.760.91
FEMBFirst Trust Emerging Markets Lo20200505ETF15.8511.4610.1110.531.350.93
FEMSFirst Trust Emerging Markets Sm20200505ETF32.0626.0925.4525.490.640.60
FENCFennec Pharmaceuticals Inc. Com20200505A113.8070.9328.1029.7542.8341.19
FENYFidelity MSCI Energy Index ETF20200505ETF10.429.228.388.340.840.88
FEPFirst Trust Europe AlphaDEX Fun20200505ETF44.4016.8315.1115.351.721.49
FETFORUM ENERGY TECHNOLOGIES, INC.20200505A92.1893.9751.2463.9942.7329.98
FEULCredit Suisse FI Enhanced Europ20200505ETN64.06447.90495.19495.19-47.29-47.29
FEUZFirst Trust Eurozone AlphaDEX20200505ETF97.0664.6167.9967.99-3.38-3.38
FEXFirst Trust Large Cap Core Alph20200505ETF6.843.262.982.880.280.37
FEYEFireEye, Inc.20200505A9.769.143.622.965.526.18
FEZSPDR EURO STOXX 50 ETF20200505ETF3.373.320.341.192.982.12
FFFuture Fuel Corporation20200505A34.2815.706.686.419.029.29
FFBCFirst Financial Bancorp20200505A25.4722.5524.7926.97-2.22-4.39
FFBWFFBW, Inc. Common Stock20200505A245.09187.9458.7858.78129.16129.16
FFEBFT Cboe Vest U.S. Equity Buffer20200505ETF82.4233.4833.5833.58-0.11-0.10
FFGFBL Financial Group20200505A227.03106.6184.6488.8421.9717.77
FFHGFormula Folios Hedged Growth ET20200505ETF45.6830.2029.2328.650.961.54
FFHLFuwei Films (Holdings) Co., Ltd20200505A814.16817.84817.85817.84-0.010.00
FFICFlushing Financial Corp20200505A47.5941.249.298.9131.9532.33
FFINFirst Financial Bankshares Inc20200505A17.3920.91-4.37-10.6625.2731.57
FFIUUVA Unconstrained Medium-Term F20200505ETF72.42
FFIVF5 Networks Inc20200505A8.857.192.370.974.826.22
FFNWFirst Financial Northwest, Inc20200505A233.6966.1552.1747.3613.9718.79
FFRFirst Trust FTSE EPRA/NAREIT Gl20200505ETF64.4262.2862.2862.280.000.00
FFSGFormulaFolios Smart Growth ETF20200505ETF50.2038.3438.9338.93-0.59-0.59
FFTGFormulaFolios Tactical Growth E20200505ETF60.0511.9611.8911.890.070.07
FFTIFormulaFolios Tactical Income E20200505ETF18.0914.3014.3214.320.080.08
FFTYInnovator IBD 50 ETF20200505ETF15.9214.3610.0910.384.273.97
FFWMFirst Foundation Inc.20200505A55.9844.9610.0111.0134.9533.99
FGFGL Holdings Ordinary Shares20200505A9.829.676.847.092.832.58
FGDFirst Trust Dow Jones Global Se20200505ETF18.8421.3821.2120.800.170.58
FGENFibroGen, Inc20200505A19.2818.7710.239.828.548.95
FGMFirst Trust Germany AlphaDEX Fu20200505ETF212.6183.5283.5783.57-0.05-0.05
FHBFirst Hawaiian, Inc. Common Sto20200505A13.7911.252.773.688.487.57
FHIFederated Hermes, Inc.20200505A19.4524.3212.535.6911.7918.65
FHKFirst Trust Hong Kong AlphaDEX20200505ETF237.95128.93126.19126.192.742.74
FHLCFidelity MSCI Health Care Index20200505ETF7.907.046.876.950.170.09
FHNFirst Horizon National Corporat20200505A11.419.861.653.538.216.33
FIFRANKS INTERNATIONAL N.V.20200505A67.0748.3220.9215.9627.4032.36
FIBKFirst Interstate BancSystem, In20200505A30.2220.5211.8011.298.729.23
FIBRiShares Edge U.S. Fixed Income20200505ETF56.6316.6316.6316.660.00-0.02
FICOFair Isaac Corporation20200505A25.4711.874.615.807.266.04
FIDFirst Trust Exchange-Traded Fun20200505ETF47.6735.1835.1835.180.000.00
FIDIFidelity International High Div20200505ETF61.8735.5135.4935.490.010.01
FIDUFidelity MSCI Industrials Index20200505ETF8.686.155.855.740.300.42
FIEEFI Enhanced Europe 50 ETN20200505ETN194.49204.09204.96203.87-0.870.23
FIHDUBS AG FI Enhanced Global High20200505ETN154.9070.5965.5565.065.045.53
FILLiShares MSCI Global Energy Prod20200505ETF108.4449.9544.9047.765.062.19
FINXGlobal X Funds Global X FinTech20200505ETF37.2620.1216.7316.883.383.24
FISFidelity National Information S20200505A5.244.553.333.471.221.08
FISIFinancial Institutions Inc20200505A139.44115.0774.7780.0240.3035.05
FISRSPDR SSGA Fixed Income Sector R20200505ETF36.2229.326.618.2422.7221.08
FISVFiserv Inc20200505A3.773.071.291.781.781.29
FITFitbit, Inc. Class A common sto20200505A14.5412.685.808.066.894.62
FITBFifth Third Bancorp20200505A5.646.240.42-0.835.827.08
FITESPDR S&P Kensho Future Security20200505ETF29.8519.0715.6417.213.431.85
FIVAFidelity International Value Fa20200505ETF74.3365.8451.3665.2814.480.56
FIVEFive Below, Inc. Common Stock20200505A14.918.394.083.954.314.44
FIVGDefiance Next Gen Connectivity20200505ETF9.368.705.295.713.412.99
FIVNFIVE9, INC.20200505A17.2615.9810.6512.045.323.94
FIWFirst Trust Water ETF20200505ETF15.984.844.984.81-0.130.04
FIXComfort Systems USA, Inc.20200505A28.1011.864.175.007.696.87
FIXDFirst Trust TCW Opportunistic F20200505ETF5.654.143.473.590.670.55
FIXXHomology Medicines, Inc. Common20200505A53.8737.8132.5330.665.287.15
FIYYBarclays ETN+ FI Enhanced Globa20200505ETN157.17146.1197.09132.4149.0213.70
FIZZNational Beverage Corp.20200505A37.2618.749.7110.889.047.86
FJNKPacific Global Focused High Yie20200505ETF18.6917.7817.7817.780.000.00
FJPFirst Trust Japan AlphaDEX Fund20200505ETF74.1531.1730.4530.450.710.71
FKOFirst Trust South Korea AlphaDE20200505ETF52.31108.35122.37108.35-14.020.00
FKUFirst Trust United Kingdom Alph20200505ETF35.24127.392.81-30.94124.58158.34
FLFoot Locker, Inc.20200505A10.688.762.782.915.985.86
FLATiPath US Treasury Flattener ETN20200505ETF254.4617.0517.0517.050.000.00
FLAUFranklin FTSE Australia ETF20200505ETF167.4226.4026.6526.65-0.26-0.26
FLAXFranklin FTSE Asia ex Japan ETF20200505ETF33.7020.9321.3321.33-0.40-0.40
FLBLFranklin Liberty Senior Loan ET20200505ETF100.0981.0781.0781.070.000.00
FLBRFranklin FTSE Brazil ETF20200505ETF60.4837.2712.0012.0025.2725.27
FLCAFranklin FTSE Canada ETF20200505ETF1029.9839.0239.0239.020.000.00
FLCBFranklin Liberty U.S. Core Bond20200505ETF58.9241.1941.0941.090.100.10
FLCHFranklin FTSE China ETF20200505ETF29.1524.1924.1924.190.000.00
FLCOFranklin Liberty Investment Gra20200505ETF49.6624.9623.9923.990.980.98
FLDMFluidigm Corporation20200505A29.4723.913.868.2120.0515.71
FLDRFidelity Low Duration Bond Fact20200505ETF10.784.744.254.490.490.25
FLEEFranklin FTSE Europe ETF20200505ETF11.163.743.663.660.080.08
FLEHFranklin FTSE Europe Hedged ETF20200505ETF38.220.000.000.000.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200505ETN115.00
FLEXFlex Ltd. Ordinary Shares20200505A11.4211.334.433.956.907.31
FLFRFranklin FTSE France ETF20200505ETF13.137.832.426.855.410.98
FLGBFranklin FTSE United Kingdom ET20200505ETF28.7915.0116.1515.97-1.14-0.96
FLGECredit Suisse FI Large Cap Grow20200505ETN98.1560.3270.1269.83-9.80-9.51
FLGRFranklin FTSE Germany ETF20200505ETF14.894.554.554.550.000.00
FLGTFulgent Genetics, Inc. Common S20200505A65.8952.6531.4637.6121.1915.04
FLHKFranklin FTSE Hong Kong ETF20200505ETF28.3613.8613.8613.860.000.00
FLHYFranklin Liberty High Yield Cor20200505ETF62.95136.92121.71124.6015.2112.32
FLIAFranklin Liberty International20200505ETF117.1671.1170.8371.110.280.00
FLICFirst of Long Island Corp/The20200505A88.3894.8867.5468.3227.3426.56
FLINFranklin FTSE India ETF20200505ETF42.7335.3936.0536.05-0.66-0.66
FLIRFlir Systems Inc20200505A10.807.834.534.693.303.13
FLIYFranklin FTSE Italy ETF20200505ETF16.0225.1628.6127.46-3.45-2.30
FLJHFranklin FTSE Japan Hedged ETF20200505ETF63.19
FLJPFranklin FTSE Japan ETF20200505ETF11.945.444.295.181.150.26
FLKRFranklin FTSE South Korea ETF20200505ETF47.9523.4426.3023.77-2.86-0.33
FLLFull House Resorts, Inc.20200505A191.31120.0471.4093.3248.6526.73
FLLAFranklin FTSE Latin America20200505ETF67.3166.3866.3866.380.000.00
FLLVFranklin Liberty U.S. Low Volat20200505ETF14.7010.258.5310.341.72-0.09
FLMFirst Trust Global Engineering20200505ETF61.1349.842.80-1.0947.0350.93
FLMBFranklin Liberty Municipal Bond20200505ETF85.215.537.277.27-1.74-1.74
FLMIFranklin Liberty Intermediate M20200505ETF140.08139.56139.56139.560.000.00
FLMNFalcon Minerals Corporation Cla20200505A140.7173.4119.1631.7754.2541.64
FLMXFranklin FTSE Mexico ETF20200505ETF41.2553.630.630.6352.9952.99
FLNFirst Trust Latin America Alpha20200505ETF175.8989.6889.6889.680.000.00
FLNGFLEX LNG Ltd. Ordinary Shares20200505A164.2287.1280.9682.576.164.55
FLNTFluent, Inc. Common Stock20200505A160.00155.47105.57126.1649.9029.31
FLOFlowers Foods, Inc.20200505A5.643.481.281.702.191.78
FLOTiShares Floating Rate Bond ETF20200505ETF2.021.281.071.070.200.20
FLOWSPX FLOW, Inc.20200505A44.9127.4411.6512.9515.7814.49
FLQDFranklin LibertyQ Global Divide20200505ETF31.3541.6139.4739.962.141.65
FLQEFranklin LibertyQ Emerging Mark20200505ETF54.9133.3334.1937.36-0.86-4.03
FLQGFranklin LibertyQ Global Equity20200505ETF645.77189.36189.36189.360.000.00
FLQHFranklin LibertyQ International20200505ETF47.8433.5333.6033.53-0.070.00
FLQLFranklin LibertyQ U.S. Equity E20200505ETF16.5015.1613.6712.791.492.37
FLQMFranklin LibertyQ U.S. Mid Cap20200505ETF28.8164.7499.3283.03-34.58-18.29
FLQSFranklin LibertyQ U.S. Small Ca20200505ETF47.3231.779.1111.9022.6619.87
FLRFluor Corporation20200505A14.6213.282.717.5110.575.77
FLRNSPDR Bloomberg Barclays Investm20200505ETF4.404.023.963.920.060.10
FLRTPacific Global Senior Loan ETF20200505ETF26.805.123.463.461.671.67
FLRUFranklin FTSE Russia ETF20200505ETF63.7233.7333.7333.730.000.00
FLSFlowserve Corporation20200505A11.4813.793.113.1610.6810.63
FLSAFranklin FTSE Saudi Arabia ETF20200505ETF77.5977.9577.9577.950.000.00
FLSPFranklin Liberty Systematic Sty20200505ETF27.5226.0226.0226.020.000.00
FLSWFranklin FTSE Switzerland ETF20200505ETF64.1733.7436.6036.60-2.87-2.87
FLTFleetCor Technologies, Inc.20200505A13.146.172.903.183.272.99
FLTBFidelity Limited Term Bond ETF20200505ETF32.3465.2511.4811.4853.7653.76
FLTRVanEck Vectors Investment Grade20200505ETF17.1111.129.7710.411.350.71
FLTWFranklin FTSE Taiwan ETF20200505ETF54.7049.0249.0249.020.000.00
FLWS1-800-FLOWERS.COM Inc20200505A17.0418.318.049.2010.279.12
FLXNFlexion Therapeutics, Inc.20200505A25.7424.787.017.9917.7716.79
FLXSFlexsteel Industries20200505A84.3736.5617.5116.7919.0519.77
FLYTDirexion Flight to Safety Strat20200505ETF13.276.175.686.050.480.12
FLZAFranklin FTSE South Africa20200505ETF33.837.2610.299.68-3.03-2.42
FMiShares MSCI Frontier 100 Fund20200505ETF75.5341.3728.8034.6812.576.69
FMAOFarmers & Merchants Bancorp, In20200505A304.23132.32112.8881.9919.4450.33
FMATFidelity MSCI Materials Index E20200505ETF9.463.813.183.490.630.32
FMBFirst Trust Managed Municipal E20200505ETF14.409.468.278.711.190.75
FMBHFirst Mid Bancshares, Inc. Comm20200505A137.5349.4149.6035.22-0.1914.18
FMBIFirst Midwest Bancorp Inc/IL20200505A18.4521.164.155.6917.0115.48
FMCFMC Corporation20200505A15.006.903.604.423.302.48
FMCIForum Merger II Corporation Cla20200505A65.8949.1831.8231.8217.3617.36
FMFFirst Trust Managed Futures Str20200505ETF76.2743.7743.9043.73-0.130.04
FMHIFirst Trust Municipal High Inco20200505ETF45.8025.2622.9822.982.282.28
FMKFirst Trust Mega Cap AlphaDEX F20200505ETF36.0119.4519.8519.69-0.40-0.25
FMNBFarmers National Banc Corp20200505A63.7524.9911.1111.9213.8813.06
FNFabrinet20200505A52.89255.37145.35169.11110.0286.26
FNBF.N.B. Corp20200505A13.3210.181.822.588.357.59
FNCBFNCB Bancorp Inc. Common Stock20200505A281.77128.44117.74121.9710.706.47
FNCLFidelity MSCI Financials Index20200505ETF6.435.064.512.870.552.18
FNDFloor & Decor Holdings, Inc.20200505A14.668.130.832.817.315.32
FNDASchwab Fundamental U.S. Small C20200505ETF18.5331.0431.1730.82-0.130.22
FNDBSchwab Fundamental U.S. Broad M20200505ETF22.8220.3426.8619.60-6.520.79
FNDCSchwab Fundamental Internationa20200505ETF15.589.0712.637.15-3.571.91
FNDESchwab Fundamental Emerging Mar20200505ETF6.723.30-0.421.313.731.99
FNDFSchwab Fundamental Internationa20200505ETF13.036.997.956.60-0.950.39
FNDXSchwab Fundamental U.S. Large C20200505ETF5.571.852.042.30-0.19-0.46
FNFFidelity National Financial, In20200505A5.573.861.351.952.521.91
FNGDMicroSectors FANG+ Index -3X In20200505ETN24.1823.0114.9115.958.107.05
FNGOMicroSectors FANG+ Index 2X Lev20200505ETN15.1113.4310.2513.083.180.36
FNGSMicroSectors FANG+ ETNs due Jan20200505ETN16.999.968.616.811.363.15
FNGUMicroSectors FANG+ Index 3X Lev20200505ETN11.037.604.704.532.913.07
FNGZMicroSectors FANG+ Index -2X In20200505ETN28.3614.1612.298.181.875.98
FNHCFedNat Holding Company Common S20200505A57.5947.9320.3221.9727.6125.96
FNIFirst Trust Chindia ETF20200505ETF16.939.908.799.411.100.49
FNJNFinjan Holdings, Inc.20200505A220.46130.1191.4287.3438.6942.77
FNKFirst Trust Mid Cap Value Alpha20200505ETF18.9112.2710.6012.281.66-0.02
FNKOFunko, Inc. Class A Common Stoc20200505A39.2227.745.775.3421.9722.41
FNLCFirst Bancorp, Inc. (ME)20200505A327.6199.0567.4982.1831.5616.86
FNOVFT Cboe Vest U.S. Equity Buffer20200505ETF59.5741.3339.1739.252.162.08
FNVFranco-Nevada Corporation20200505A6.894.280.451.393.832.89
FNWBFirst Northwest Bancorp Common20200505A363.7998.45102.3184.39-3.8714.05
FNXFirst Trust Mid Cap Core AlphaD20200505ETF16.428.976.547.322.431.64
FNYFirst Trust Mid Cap Growth Alph20200505ETF12.868.777.127.671.651.10
FOCSFocus Financial Partners Inc. C20200505A85.3948.6928.1732.7520.5115.94
FOEFerro Corporation20200505A22.1413.025.725.497.327.53
FOLDAmicus Therapeutics, Inc20200505A9.019.351.312.128.047.22
FONRFonar Corporation20200505A71.2137.4322.7324.5414.7012.88
FORForestar Group Inc.20200505A50.1727.7213.3515.4414.3712.29
FORDForward Industries Inc-N Y20200505A248.98190.77171.13171.2619.6419.51
FORKFuling Global Inc20200505A256.79129.4763.4663.4666.0266.02
FORMFormFactor Inc.20200505A18.9710.063.57-0.446.4910.50
FORRForrester Research Inc20200505A144.7854.4722.3824.4732.0930.00
FOSLFossil Group, Inc.20200505A32.9923.4313.7513.519.679.91
FOVLiShares Focused Value Factor ET20200505ETF27.7357.1055.9856.271.120.84
FOXFox Corporation Class B Common20200505A6.075.542.731.792.813.76
FOXAFox Corporation Class A Common20200505A5.325.520.231.615.293.90
FOXFFox Factory Holding Corp. Commo20200505A34.3520.528.949.7911.5910.73
FPAFirst Trust Asia Pacific ex-Jap20200505ETF182.61115.05115.05115.050.000.00
FPACFar Point Acquisition Corporati20200505A29.8624.4229.1648.27-4.74-23.85
FPAYFlexShopper, Inc. Common Stock20200505A139.93112.4495.9496.2316.5016.21
FPEFirst Trust Preferred Securitie20200505ETF8.7911.3610.598.680.772.69
FPEIFirst Trust Institutional Prefe20200505ETF53.5232.8629.4330.833.422.03
FPHFive Point Holdings, LLC Class20200505A67.1262.1639.4734.6522.6927.52
FPIFarmland Partners Inc.20200505A46.6432.9020.4021.1612.5011.74
FPRXFive Prime Therapeutics, Inc.20200505A84.7054.7629.5731.4725.1923.29
FPXFirst Trust US Equity Opportuni20200505ETF6.166.335.315.601.010.73
FPXEFirst Trust IPOX Europe Equity20200505ETF19.9422.2926.7626.76-4.46-4.46
FPXIFirst Trust Exchange-Traded Fun20200505ETF47.5031.9327.5127.514.414.41
FQALFidelity Quality Factor ETF20200505ETF17.398.497.927.610.580.88
FRFirst Industrial Realty Trust,20200505A9.344.341.972.142.372.21
FRAFFranklin Financial Services Cor20200505A662.37456.29360.61417.3595.6838.93
FRAKVanEck Vectors Unconventional O20200505ETF142.94104.5999.12105.165.46-0.58
FRANFrancesca''s Holdings Corporati20200505A61.8571.6650.9751.3920.6920.27
FRBAFirst Bank20200505A178.46120.16103.90105.7516.2514.41
FRBKRepublic First Bancorp Inc20200505A87.8954.1328.7728.3925.3625.74
FRCFirst Republic Bank20200505A9.734.371.821.672.552.70
FRDFriedman Industries, Inc20200505A233.03179.43168.92153.4810.5125.95
FRDMFreedom 100 Emerging Markets ET20200505ETF116.7449.3349.3349.320.000.00
FRELFidelity MSCI Real Estate Index20200505ETF5.615.250.731.244.524.02
FREQFrequency Therapeutics, Inc. Co20200505A186.2974.1846.6051.5327.5822.65
FRGFranchise Group, Inc.20200505A99.0027.1035.8535.59-8.75-8.49
FRGIFiesta Restaurant Group, Inc.20200505A52.0343.0114.7122.4928.3020.52
FRHCFreedom Holding Corp.20200505A18.4433.9723.1223.1410.8610.83
FRIFirst Trust S&P REIT Index Fund20200505ETF43.9825.5921.6921.973.903.62
FRLGLarge Cap Growth Index-Linked E20200505ETN133.3762.5162.7162.96-0.20-0.45
FRMEFirst Merchants Corp20200505A37.7516.138.408.447.727.69
FROFrontline Ltd.20200505A12.3811.605.215.516.396.08
FRPHFRP Holdings, Inc.20200505A227.76103.7395.4695.178.278.56
FRPTFreshpet, Inc.20200505A52.0829.7811.1515.7118.6314.06
FRTFederal Realty Investment Trust20200505A17.278.634.234.794.403.84
FRTAForterra, Inc20200505A51.8032.7512.7114.4820.0418.27
FSBFranklin Financial Network, Inc20200505A110.6877.3160.7663.4516.5613.86
FSBWFS Bancorp, Inc. Common Stock20200505A529.66189.80161.85152.9627.9536.84
FSCTForeScout Technologies, Inc. Co20200505A3.943.621.271.302.352.31
FSEAFirst Seacoast Bancorp Common S20200505A451.03323.55304.00304.0019.5519.55
FSFGFirst Savings Financial Group,20200505A327.80153.00117.64106.2535.3646.75
FSIFlexible Solutions Internationa20200505A215.63207.85205.77205.772.082.08
FSKFS KKR Capital Corp. Common Sto20200505A30.6026.6219.5319.687.106.92
FSLRFirst Solar, Inc.20200505A11.148.604.153.294.455.31
FSLYFastly, Inc.20200505A18.9411.295.676.895.624.40
FSMFORTUNA Silver Mines Inc.20200505A32.3025.496.267.4719.2217.97
FSMBFirst Trust Short Duration Mana20200505ETF39.8216.9516.9516.950.000.00
FSMDFidelity Small-Mid Factor ETF20200505ETF31.9722.645.556.7917.0915.85
FSPFranklin Street Properties Corp20200505A35.6123.1911.2012.9612.0010.23
FSRVFinServ Acquisition Corp. Class20200505A69.7427.5932.5846.53-4.99-18.94
FSSFederal Signal Corp.20200505A22.419.342.525.656.833.69
FSTAFidelity MSCI Consumer Staples20200505ETF4.264.324.684.69-0.36-0.37
FSTRFoster (Lb) Co20200505A123.6380.9834.5327.2746.4653.71
FSVFirstService Corporation Common20200505A42.2017.716.187.1711.5210.54
FSZFirst Trust Switzerland AlphaDE20200505ETF37.5726.2924.3323.921.962.37
FTAFirst Trust Large Cap Value Alp20200505ETF8.016.165.094.881.071.28
FTACFinTech Acquisition Corp. III C20200505A21.3521.9321.9321.930.000.00
FTAGFirst Trust Exchange-Traded Fun20200505ETF114.4726.9726.9726.970.000.00
FTAIFortress Transportation and Inf20200505A36.7318.472.472.8516.0015.62
FTCFirst Trust Large Cap Growth Al20200505ETF8.014.694.393.830.300.86
FTCHFarfetch Limited Class A Ordina20200505A10.5432.6223.0327.189.695.59
FTCSFirst Trust Capital Strength ET20200505ETF4.343.893.054.240.85-0.34
FTDRfrontdoor, inc. Common Stock20200505A36.5813.127.448.185.684.94
FTECFidelity MSCI Information Techn20200505ETF3.625.772.354.273.421.50
FTEKFuel Tech, Inc.20200505A424.20363.13279.60282.7083.5280.42
FTFTFuture FinTech Group Inc.20200505A242.17143.85140.41137.623.446.23
FTGCFirst Trust Global Tactical Com20200505ETF111.6281.5385.91110.58-4.38-29.05
FTHIFirst Trust Exchange-Traded Fun20200505ETF20.6121.8617.9421.963.92-0.10
FTITechnipFMC plc Ordinary Share20200505A12.7614.8710.3511.154.513.75
FTKFlotek Industries, Inc.20200505A167.36117.93175.83139.68-57.90-21.75
FTLBFirst Trust Exchange-Traded Fun20200505ETF22.8414.0514.0514.050.000.00
FTLSFirst Trust Long/Short Equity E20200505ETF20.6614.4014.3914.390.010.01
FTNTFortinet, Inc.20200505A8.366.42-0.400.696.825.74
FTRIFirst Trust Exchange-Traded Fun20200505ETF115.6468.0868.8364.28-0.763.79
FTSFortis Inc. Common Shares20200505A5.263.331.220.932.112.40
FTSDFranklin Liberty Short Duration20200505ETF15.699.829.959.95-0.13-0.13
FTSIFTS International, Inc. Common20200505A74.6578.4159.6563.2418.7715.18
FTSLFirst Trust Senior Loan Fund ET20200505ETF15.8014.4712.7913.031.691.44
FTSMFirst Trust Enhanced Short Matu20200505ETF2.241.751.601.600.160.15
FTVFortive Corporation20200505A5.347.09-0.34-0.277.437.36
FTXDFirst Trust Nasdaq Retail ETF20200505ETF123.18100.4499.1099.101.341.34
FTXGFirst Trust Nasdaq Food & Bever20200505ETF259.54161.01160.92161.010.090.00
FTXHFirst Trust Nasdaq Pharmaceutic20200505ETF228.2197.2592.8184.884.4412.36
FTXLFirst Trust Nasdaq Semiconducto20200505ETF48.7228.8123.5023.825.304.99
FTXNFirst Trust Nasdaq Oil & Gas ET20200505ETF77.0241.1029.7332.9611.378.14
FTXOFirst Trust Nasdaq Bank ETF20200505ETF9.417.553.304.604.252.95
FTXRFirst Trust Nasdaq Transportati20200505ETF18.0418.2312.7112.535.525.70
FUDE-TRACS UBS Bloomberg CMCI Food20200505ETN366.22497.96549.06497.96-51.090.00
FUEAB Svensk Ekportkredit (Swedish20200505ETN916.58
FULH.B. Fuller Company20200505A20.017.842.303.115.544.73
FULCFulcrum Therapeutics, Inc. Comm20200505A148.0897.5050.8863.1946.6234.31
FULTFulton Financial Corp20200505A9.7510.231.492.188.748.06
FUMBFirst Trust Ultra Short Duratio20200505ETF41.7141.1041.1041.100.000.00
FUNCedar Fair, L.P.20200505A34.9820.177.929.5612.2510.60
FUNCFirst United Corp20200505A645.74198.15188.96183.109.1915.06
FUNDSprott Focus Trust, Inc.20200505A67.0531.8715.2216.4016.6515.47
FUSBFirst US Bancshares, Inc. Commo20200505A305.12142.36101.18103.2641.1739.09
FUTProShares Managed Futures Strat20200505ETF45.4254.7445.2953.189.461.56
FUTYFidelity MSCI Utilities Index E20200505ETF5.974.303.514.420.80-0.12
FUVArcimoto, Inc. Common Stock20200505A146.76131.66-15.77-13.91147.42145.57
FVFirst Trust Dorsey Wright Focus20200505ETF13.187.726.516.811.210.92
FVALFidelity Value Factor ETF20200505ETF41.6712.857.264.145.598.71
FVCFirst Trust Dorsey Wright Dynam20200505ETF24.2819.588.018.0611.5711.52
FVCBFVCBankcorp, Inc. Common Stock20200505A776.00120.9894.4593.5026.5427.49
FVDFirst Trust Value Line Dividend20200505ETF3.693.032.262.250.770.78
FVEFive Star Senior Living Inc. Co20200505A142.8690.4061.8064.8428.6125.57
FVLFirst TrustValue Line 100 Excha20200505ETF27.7015.8515.8515.850.000.00
FVRRFiverr International Ltd.20200505A40.3618.668.8410.869.827.80
FWDBAdvisorShares FolioBeyond Smart20200505ETF99.5346.2946.2946.290.000.00
FWONALiberty Media Corporation Serie20200505A32.0113.734.716.909.026.83
FWONKLiberty Media Corporation Serie20200505A18.2810.396.976.713.413.68
FXDFirst Trust Consumer Discretion20200505ETF12.4212.068.179.293.892.77
FXGFirst Trust Consumer Staples Al20200505ETF6.844.893.153.471.741.42
FXHFirst Trust Health Care AlphaDE20200505ETF8.354.973.873.921.101.05
FXIiShares China Large-Cap ETF20200505ETF2.633.832.742.751.091.08
FXLFirst Trust Technology AlphaDEX20200505ETF4.513.742.302.511.431.23
FXNFirst Trust Energy AlphaDEX Fun20200505ETF18.0331.7529.9230.051.831.70
FXNCFIRST NATL CORP STRASBURG VA20200505A274.04128.49128.49128.490.000.00
FXOFirst Trust Financials AlphaDEX20200505ETF9.847.767.908.34-0.13-0.57
FXPProShares UltraShort FTSE China20200505ETF4.093.381.230.862.152.52
FXRFirst Trust Industrials/Produce20200505ETF11.285.882.863.193.022.68
FXUFirst Trust Utilities AlphaDEX20200505ETF5.533.963.773.760.190.20
FXZFirst Trust Materials AlphaDEX20200505ETF11.1524.9325.8024.04-0.870.89
FYCFirst Trust Small Cap Growth Al20200505ETF25.2916.9715.3815.421.601.55
FYLDCambria Foreign Shareholder Yie20200505ETF106.8270.6370.6370.630.000.00
FYTFirst Trust Small Cap Value Alp20200505ETF30.3222.0416.9019.345.152.70
FYXFirst Trust Small Cap Core Alph20200505ETF21.1513.5011.6612.311.841.19
GGENPACT LIMITED20200505A7.155.08-0.051.385.143.70
GAACambria Global Asset Allocation20200505ETF70.6731.5148.2545.43-16.74-13.92
GABCGerman American Bancorp, Inc.20200505A145.7646.3331.2831.3215.0615.02
GAIAGaia, Inc. Class A Common Stock20200505A66.5849.874.9012.7044.9837.17
GAINGladstone Investment Corporatio20200505A41.7428.2815.1515.7813.1212.52
GALSPDR SSgA Global Allocation ETF20200505ETF38.7129.9229.3428.680.581.24
GALTGalectin Therapeutics Inc.20200505A75.2648.117.2413.7240.8734.39
GAMRETFMG Video Game Tech ETF20200505ETF29.1027.2825.5425.431.731.85
GARSGarrison Capital Inc.20200505A123.2491.4833.4638.2358.0253.25
GASSStealthGas, Inc.20200505A127.53119.4897.5998.2121.8921.27
GATXGATX Corporation20200505A22.1111.354.686.316.675.04
GAZiPath Series B Bloomberg Natura20200505ETN100.2344.6848.8644.08-4.170.61
GBCIGlacier Bancorp Inc20200505A20.3124.36-18.06-0.4242.4224.78
GBDCGolub Capital BDC, Inc.20200505A12.858.780.661.008.127.78
GBDVGlobal Beta Smart Income ETF20200505ETF49.83
GBFiShares Government/Credit Bond20200505ETF92.4966.0067.5867.87-1.58-1.87
GBILGoldman Sachs Access Treasury 020200505ETF1.000.860.850.900.01-0.04
GBLGAMCO Investors, Inc.20200505A455.58161.12115.17128.0445.9533.08
GBLIGlobal Indemnity Limited Ordina20200505A197.07103.0688.5291.5114.5411.56
GBRNew Concept Energy Inc20200505A223.12259.3788.4187.03170.95172.34
GBTGlobal Blood Therapeutics, Inc.20200505A35.4415.404.646.8110.768.59
GBUGiPath Gold ETN20200505ETN60.1254.6255.1754.80-0.55-0.18
GBUYGoldman Sachs Motif New Age Con20200505ETF13.2411.027.637.643.393.39
GBXThe Greenbrier Companies, Inc.20200505A26.3116.558.179.758.386.80
GCAPGain Capital Holdings, Inc.20200505A16.3412.467.317.725.154.73
GCBCGreene County Bancorp Inc20200505A359.55382.84173.53218.51209.31164.33
GCIGannett Co., Inc.20200505A90.4783.3737.4539.1545.7744.21
GCOGenesco Inc.20200505A41.5122.123.542.8918.5819.24
GCOWPacer Global Cash Cows Dividend20200505ETF42.6620.3918.8919.001.501.39
GCPGCP Applied Technologies Inc.20200505A59.6824.2114.8118.269.415.95
GDGeneral Dynamics Corporation20200505A5.233.191.651.771.541.41
GDATGoldman Sachs Motif Data-Driven20200505ETF22.1515.9115.3713.470.542.44
GDDYGoDaddy Inc20200505A9.646.363.363.263.003.11
GDENGolden Entertainment, Inc. Comm20200505A51.2843.3415.1018.5328.2524.81
GDMAGadsden Dynamic Multi-Asset ETF20200505ETF183.35106.3816.2779.4090.1126.98
GDNAGoldman Sachs Motif Human Evolu20200505ETF23.5624.9225.2725.28-0.35-0.36
GDOTGreen Dot Corporation20200505A21.219.803.193.966.605.84
GDPGoodrich Petroleum Corporation20200505A209.8198.4451.6960.0246.7538.42
GDVDPrincipal Active Global Dividen20200505ETF113.3692.4139.7377.9452.6814.47
GDXVanEck Vectors Gold Miners ETF20200505ETF2.923.400.891.382.402.03
GDXJVanEck Vectors Junior Gold Mine20200505ETF2.782.700.360.632.342.07
GDYNGrid Dynamics Holdings, Inc. Cl20200505A168.5142.1642.1341.560.040.60
GEGeneral Electric Company20200505A15.9814.716.357.578.367.13
GECGreat Elm Capital Group, Inc.20200505A506.43337.20262.40262.4074.7974.79
GECCGreat Elm Capital. Corp. Common20200505A109.8968.29107.8556.03-39.5612.26
GEFGreif, Inc.20200505A25.9413.2410.866.922.386.32
GEFBGreif, Inc. Class B20200505A360.08168.52147.75137.6320.7630.89
GELGenesis Energy, L.P.20200505A27.6523.738.7710.5814.9613.15
GEMGoldman Sachs ActiveBeta Emergi20200505ETF13.557.456.917.180.540.27
GENGenesis Healthcare, Inc.20200505A86.3570.9570.6466.350.314.60
GENCGencor Industries, Inc.20200505A116.5888.0882.0581.276.036.81
GENYPrincipal Millennials Index ETF20200505ETF86.7455.0251.1251.083.903.94
GEOThe GEO Group, Inc.20200505A14.4912.21-1.011.9013.2310.33
GEOSGeospace Technologies Corporati20200505A85.1044.9411.9614.0932.9830.85
GERNGeron Corp20200505A82.2263.0239.2540.3523.7722.67
GESGuess?, Inc.20200505A23.0316.277.958.638.317.64
GEVOGevo, Inc.20200505A223.65194.14109.61111.1584.5482.99
GFEDGuaranty Federal Bancshares In20200505A620.44664.87664.50664.500.370.37
GFFGriffon Corp20200505A41.6417.100.943.8416.1913.29
GFINGoldman Sachs Motif Finance Rei20200505ETF20.9622.4929.9027.78-7.41-5.29
GFLGFL Environmental Inc. Subordin20200505A45.7227.1516.2819.5510.877.60
GFNGeneral Finance Corporation20200505A221.33147.9252.2732.7295.65115.20
GGGGraco Inc20200505A8.064.742.102.232.652.51
GHGuardant Health, Inc. Common St20200505A34.0220.216.207.9214.0212.30
GHCGRAHAM HOLDINGS COMPANY20200505A51.7232.3223.0124.748.806.11
GHIVGores Holdings IV, Inc. Class A20200505A456.35240.05240.05240.050.000.00
GHLGreenhill & Co., Inc.20200505A63.9435.9716.319.8119.6626.16
GHMGraham Corporation20200505A196.39127.8294.6593.5933.1634.23
GHSIGuardion Health Sciences, Inc.20200505A53.3465.6151.8152.2313.8013.38
GHYBGoldman Sachs Access High Yield20200505ETF18.059.31-36.02-36.0045.3245.31
GHYGiShares US & Intl High Yield Co20200505ETF32.6632.7932.2632.280.530.51
GIBCGI Inc.20200505A5.715.302.171.893.133.41
GIFIGulf Island Fabrication Inc20200505A117.66107.64-11.53-14.43119.17122.07
GIGBGoldman Sachs Access Investment20200505ETF23.557.877.857.850.030.03
GIGESoFi Gig Economy ETF20200505ETF98.8274.0331.7531.8142.2842.22
GIGMGigaMedia Ltd20200505A312.32175.48193.57193.57-18.08-18.08
GIISPDR S&P Global Infrastructure20200505ETF20.7216.7513.9515.722.801.03
GIIIG-Iii Apparel Group Ltd20200505A26.9320.523.528.4017.0012.12
GILGildan Activewear Inc.20200505A8.966.500.961.415.515.09
GILDGilead Sciences Inc20200505A2.163.001.542.331.460.67
GILTGilat Satellite Networks Ltd20200505A22.5414.198.999.965.204.23
GISGeneral Mills, Inc.20200505A3.271.990.36-1.251.633.25
GIXGigCapital2, Inc. Common Stock20200505A20.6718.7227.1727.17-8.45-8.45
GKOSGlaukos Corporation20200505A34.0114.335.666.798.677.54
GLGlobe Life Inc.20200505A10.504.900.270.774.624.13
GLADGladstone Capital Corp20200505A60.2437.508.087.5629.4229.93
GLBSGlobus Maritime Limited20200505A161.73228.58211.24210.4617.3418.12
GLBYWisdomTree Yield Enhanced Globa20200505ETF87.450.00
GLBZGlen Burnie Bancorp20200505A1818.181220.901220.901220.900.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200505A28.1815.452.515.0812.9410.37
GLDICredit Suisse X-Links Gold Shar20200505ETF18.3315.3515.2315.300.120.06
GLEOGalileo Acquisition Corp.20200505A37.6727.52-17.67-17.6745.1945.19
GLGTD Holdings, Inc. Common Stock20200505A209.2095.7387.5987.598.138.13
GLIBAGCI Liberty, Inc. Class A Commo20200505A13.227.442.282.755.164.70
GLIFAGFiQ Global Infrastructure ETF20200505ETF131.19
GLMDGalmed Pharmaceuticals Ltd.20200505A258.54157.51104.3289.9853.1967.53
GLNGGolar LNG Ltd20200505A18.5320.486.09-3.8614.4024.36
GLOBGLOBANT S.A.20200505A22.8511.735.065.776.675.96
GLOGGASLOG LTD20200505A27.0326.3614.0419.2612.337.11
GLOPGASLOG PARTNERS LP20200505A47.5749.1327.4629.3121.6719.82
GLPGlobal Partners LP20200505A70.8948.9338.2839.1310.659.80
GLPIGaming and Leisure Properties,20200505A15.849.874.41-0.135.4610.00
GLREGreenlight Captial RE, LTD. Cla20200505A47.8040.51-3.416.9143.9233.60
GLTGlatfelter20200505A63.8853.6020.4735.9333.1317.67
GLUUGlu Mobile Inc.20200505A12.1510.521.723.288.807.23
GLWCorning Incorporated20200505A5.074.302.702.071.602.23
GLYCGlycoMimetics, Inc.20200505A60.26126.94110.31111.4816.6315.46
GMGeneral Motors Company20200505A4.714.963.632.991.331.97
GMANGoldman Sachs Motif Manufacturi20200505ETF14.2638.8745.4642.88-6.59-4.01
GMBLEsports Entertainment Group Inc20200505A153.59100.6170.3270.2530.2930.36
GMDAGamida Cell Ltd. Ordinary Share20200505A329.49222.85256.62258.19-33.77-35.34
GMEGameStop Corp. Class A20200505A19.0119.938.389.1811.5510.75
GMEDGLOBUS MEDICAL INC20200505A13.644.821.621.933.202.89
GMFSPDR S&P Emerging Asia Pacific20200505ETF19.8510.688.918.381.772.30
GMHIGores Metropoulos, Inc. Class A20200505A221.310.00
GMLPGolar LNG Partners LP20200505A73.7552.5126.0424.1026.4828.42
GMOGeneral Moly, Inc.20200505A216.52182.65160.92164.7221.7317.93
GMOMCambria Global Momentum ETF20200505ETF30.9042.833.9512.9938.8929.84
GMREGlobal Medical REIT Inc.20200505A45.6321.5215.5317.075.994.45
GMSGMS Inc.20200505A35.1314.173.814.3610.369.81
GNAFMicroSectors FANG+ Index Invers20200505ETN14.756.586.292.350.294.23
GNCGNC Holdings, Inc.20200505A32.2170.5847.3146.2523.2724.33
GNCAGenocea Biosciences, Inc.20200505A116.84113.8685.5073.6428.3640.22
GNEGENIE ENERGY LTD20200505A64.8521.007.108.8513.9012.15
GNKGENCO SHIPPING & TRADING LTD20200505A72.2939.3226.6125.2912.7114.03
GNLGlobal Net Lease, Inc.20200505A27.5414.968.438.626.546.34
GNLNGreenlane Holdings, Inc. Class20200505A140.38112.2758.7463.4853.5348.79
GNMAiShares GNMA Bond ETF20200505ETF21.607.724.924.952.802.78
GNMKGenMark Diagnostics, Inc20200505A16.4028.0910.6111.7917.4916.30
GNOMGlobal X Genomics & Biotechnolo20200505ETF32.2655.5194.6691.59-39.14-36.08
GNPXGenprex, Inc. Common Stock20200505A43.0140.1320.4022.6919.7417.45
GNRSPDR S&P Global Natural Resourc20200505ETF17.3413.2013.3612.55-0.170.64
GNRCGENERAC HOLDINGS INC20200505A14.215.770.871.294.894.48
GNSSGenasys Inc. Common Stock20200505A94.7361.4861.4164.430.07-2.95
GNTXGentex Corp20200505A4.6819.072.132.3417.0016.79
GNTYGuaranty Bancshares, Inc. Commo20200505A360.27220.77187.40164.3433.3656.42
GNUSGenius Brands International, In20200505A135.85172.57144.51152.1828.0620.39
GNWGenworth Financial, Inc.20200505A30.4522.6110.8311.4611.7811.14
GOGrocery Outlet Holding Corp. Co20200505A20.3011.685.647.156.054.53
GOATVanEck Vectors Morningstar Glob20200505ETF132.2834.7629.3834.765.380.00
GOAUUS Global GO Gold and Precious20200505ETF67.6950.8623.4726.1327.3924.73
GOEXGlobal X Gold Explorers ETF (NE20200505ETF87.2967.0263.5763.573.453.45
GOGLGolden Ocean Group Limited Comm20200505A32.1928.78-2.45-0.3531.2329.13
GOGOGogo Inc.20200505A70.8055.7112.9320.5542.7535.13
GOLDBarrick Gold Corp.20200505A3.703.501.261.292.242.21
GOLFAcushnet Holdings Corp.20200505A16.026.642.233.284.403.36
GOODGladstone Commercial Corporatio20200505A52.3648.8439.8138.749.0410.11
GOOGAlphabet Inc. Class C Capital S20200505A6.833.611.452.132.161.48
GOOGLAlphabet Inc. Class A Common St20200505A7.3010.397.818.572.581.82
GOOSCanada Goose Holdings Inc.20200505A11.246.75-0.201.136.955.62
GOROGold Resource Corporation20200505A24.6626.036.248.3519.7917.68
GOSSGossamer Bio, Inc. Common Stock20200505A63.3740.6812.8918.4427.7922.24
GOVTiShares U.S. Treasury Bond ETF20200505ETF3.573.523.253.230.270.28
GPAQGordon Pointe Acquisition Corp.20200505A194.91
GPCGenuine Parts Company20200505A11.236.623.623.483.013.14
GPIGroup 1 Automotive, Inc.20200505A60.7240.6114.0416.3026.5724.31
GPKGraphic Packaging Holding Compa20200505A8.176.552.493.294.063.27
GPLGreat Panther Mining Limited20200505A71.1781.8158.1665.6023.6616.21
GPMTGranite Point Mortgage Trust In20200505A36.7227.013.046.3223.9820.68
GPNGlobal Payments, Inc.20200505A7.564.440.752.303.682.14
GPORGulfport Energy Corp.20200505A44.6843.487.1610.6836.3532.83
GPREGreen Plains, Inc.20200505A38.5333.746.5611.8727.1821.88
GPRKGEOPARK LIMITED20200505A46.5326.78-7.06-5.7333.8432.55
GPROGoPro, Inc.20200505A30.4327.829.0211.8818.8015.94
GPSThe Gap, Inc.20200505A12.9119.1714.4412.494.736.69
GPXGP Strategies Corp.20200505A76.6896.8164.5065.0632.3131.75
GQREFlexShares Global Quality Real20200505ETF17.6914.2112.2515.061.96-0.85
GRAW.R. Grace & Co.20200505A13.517.299.009.30-1.71-2.01
GRAFGraf Industrial Corp. Common St20200505A11.0411.9711.9711.970.000.00
GRBKGreen Brick Partners, Inc20200505A47.0932.4614.4617.6318.0114.83
GRCThe Gorman-Rupp Company Common20200505A85.5828.4912.8314.1315.6514.36
GREKGlobal X MSCI Greece ETF20200505ETF46.6619.7112.2815.167.444.56
GRESIQ ARB Global Resources20200505ETF45.6815.2416.9010.75-1.664.49
GRIDFirst Trust NASDAQ Clean Edge S20200505ETF29.3119.0715.7419.763.33-0.69
GRIFGriffin Industrial Realty, Inc.20200505A273.71200.02152.62121.0547.4078.97
GRILMuscle Maker, Inc Common Stock20200505A336.28142.6055.6055.6087.0087.00
GRINGrindrod Shipping Holdings Ltd.20200505A182.26116.77104.13104.1312.6412.64
GRMNGarmin Ltd20200505A6.064.881.031.883.853.00
GRNiPath Series B Carbon Exchange-20200505ETN181.5734.2434.2434.240.000.00
GRNBVanEck Vectors Green Bond ETF20200505ETF24.7118.1716.7316.731.451.45
GRNQGreenpro Capital Corp. Common S20200505A451.66312.98260.35281.7152.6331.26
GRNVGreenVision Acquisition Corp Co20200505A151.13
GROWUS Global Investors Inc20200505A317.13373.9777.28164.04296.69209.93
GRPNGroupon, Inc.Common Stock20200505A85.4676.4959.9461.4116.5615.09
GRTSGritstone Oncology, Inc.20200505A183.05100.2250.8964.5749.3235.65
GRTXGalera Therapeutics, Inc. Commo20200505A453.15310.89255.91259.1254.9851.77
GRUAB Svensk Ekportkredit (Swedish20200505ETN289.86
GRUBGRUBHUB INC.20200505A11.636.321.902.524.423.80
GRWGGROW GENERATION CORP20200505A71.1947.0423.3527.5323.6919.52
GSGoldman Sachs Group Inc.20200505A4.233.210.991.222.221.99
GSATGlobalstar, Inc.20200505A96.8888.1783.7483.594.444.58
GSBGlobalSCAPE, Inc.20200505A74.9536.7020.1220.3316.5816.37
GSBCGreat Southern Bancorp Inc20200505A109.5843.2021.0423.9522.1619.25
GSEUGoldman Sachs ActiveBeta Europe20200505ETF39.3017.4717.9212.11-0.455.37
GSEWGoldman Sachs Equal Weight U.S.20200505ETF13.6411.719.349.802.381.91
GSHDGoosehead Insurance, Inc. Class20200505A56.5831.3813.2516.0718.1315.30
GSIEGoldman Sachs ActiveBeta Intern20200505ETF8.526.434.954.971.481.46
GSITGSI Technology20200505A103.6469.8941.5343.5128.3626.38
GSJYGoldman Sachs ActiveBeta Japan20200505ETF57.7740.7440.7440.740.000.00
GSKYGreenSky, Inc. Class A Common S20200505A50.5841.3122.1327.2119.1814.11
GSLGlobal Ship Lease, Inc.20200505A127.4480.9123.0725.8857.8355.03
GSLCGoldman Sachs ActiveBeta U.S. L20200505ETF3.472.081.971.740.110.34
GSMFerroglobe PLC Ordinary Shares20200505A159.05128.2974.98103.8553.3124.44
GSMGGlory Star New Media Group Hold20200505A195.90128.0870.6464.9657.4563.33
GSPBarclays Bank PLC iPath Exchang20200505ETN185.69124.77128.16146.40-3.39-21.62
GSSGolden Star Resources Ltd.20200505A42.7734.6218.9219.9415.7014.66
GSSCGS ActiveBeta U.S. Small Cap Eq20200505ETF22.7517.9810.599.047.398.94
GSSTGoldman Sachs Access Ultra Shor20200505ETF17.466.979.386.97-2.410.00
GSUMGridsum Holding Inc.20200505A140.93177.63131.08131.7946.5545.84
GSVGold Standard Ventures Corp.20200505A32.1033.2023.8721.919.3211.29
GSYInvesco Ultra Short Duration ET20200505ETF2.201.401.181.190.220.21
GTGoodyear Tire & Rubber20200505A15.7413.873.613.5910.2610.28
GTEGran Tierra Energy Inc.20200505A36.9574.2731.1736.4043.1038.06
GTECGreenland Technologies Holding20200505A673.292276.48710.59710.621565.891565.86
GTESGates Industrial Corporation pl20200505A42.7211.754.763.456.998.30
GTHXG1 Therapeutics, Inc. Common St20200505A55.8839.7717.5419.9022.2219.86
GTIMGood Times Restaurants Inc.20200505A222.66162.85126.51129.0536.3533.80
GTIPGoldman Sachs Access Inflation20200505ETF11.277.917.917.910.000.00
GTLSChart Industries, Inc.20200505A29.2627.322.383.6824.9523.64
GTNGray Television, Inc.20200505A16.6316.03-0.031.5116.0514.59
GTNAGray Television, Inc. Class A20200505A880.42341.13341.13341.130.000.00
GTOInvesco Total Return Bond ETF20200505ETF120.1046.5438.1738.198.378.35
GTSTriple-S Management Corporation20200505A30.9612.164.985.017.187.15
GTTGTT Communications, Inc.20200505A33.0821.170.523.4720.6517.70
GTXGarrett Motion Inc. Common Stoc20200505A63.5237.877.8017.9630.0619.91
GTYGetty Realty Corp.20200505A33.9920.968.7210.8112.2410.15
GTYHGTY Technology Holdings, Inc. C20200505A321.79176.03126.61127.5849.4248.45
GUDBSage ESG Intermediate Credit ET20200505ETF147.28
GULFWisdomTree Middle East Dividen20200505ETF528.76426.53427.05426.77-0.51-0.24
GUNRFlexShares Global Upstream Natu20200505ETF6.884.482.563.761.920.72