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 Average Across Security Type 'A'20200302A9.887.322.893.524.433.8
ETF_AvgVW Average Across Security Type 'ETF'20200302ETF3.0121.3520.0620.141.321.25
ETN_AvgVW Average Across Security Type 'ETN'20200302ETN21.9914.987.838.137.156.85
AAgilent Technologies Inc.20200302A7.324.762.292.622.462.14
AAAlcoa Corporation20200302A7.748.896.186.252.712.65
AAAUPerth Mint Physical Gold ETF (Trust)20200302ETF6.457.855.756.042.111.82
AADRAdvisorShares Dorsey Wright ADR ETF20200302ETF93.4564.2354.754.79.539.53
AALAmerican Airlines Group Inc.20200302A5.696.640.831.925.814.72
AAMCAltisource Asset Mgmt Corp20200302A952.43412.74248.98248.99163.76163.75
AAMEAtlantic American Corp20200302A920.16754.51389.14389.14365.37365.37
AANAaron's, Inc.20200302A13.337.152.372.474.784.68
AAOIApplied Optoelectronics, Inc.20200302A18.733.8613.9815.419.8918.66
AAONAaon Inc20200302A39.3228.411.0314.8417.3713.56
AAPADVANCE AUTO PARTS INC20200302A15.467.312.83.594.513.72
AAPLApple Inc.20200302A2.041.69-0.460.192.151.51
AATAMERICAN ASSETS TRUST, INC.20200302A16.2523.29-18.05-18.0541.3541.34
AAUAlmaden Minerals Ltd.20200302A93.82143.13127.98128.1715.1615.28
AAWWAtlas Air Worldwide Holdings, Inc.20200302A32.4415.557.879.897.695.66
AAXJiShares MSCI All Country Asia ex Japan ETF20200302ETF2.633.562.281.811.281.77
AAXNAxon Enterprise, Inc. Common Stock20200302A27.0913.055.847.117.25.93
ABAllianceBernstein Holding, L.P.20200302A15.018.693.94.434.794.26
ABBVABBVIE INC.20200302A5.424.741.811.752.922.99
ABCAmerisourceBergen Corp.20200302A9.786.522.672.913.863.62
ABCBAmeris Bancorp20200302A20.968.956.655.242.33.71
ABEOAbeona Therapeutics Inc. Common Stock20200302A32.8335.0615.2815.6719.7819.48
ABEQAbsolute Core Strategy ETF20200302ETF35.1929.8129.8229.8100
ABGAsbury Automotive Group, Inc.20200302A33.1111.952.675.729.286.23
ABIOARCA biopharma, Inc.20200302A329.28231.29113.63113.71117.65117.58
ABMABM Industries, Inc.20200302A17.3410.474.975.065.55.41
ABMDAbiomed Inc20200302A25.5114.64.267.0110.347.59
ABRArbor Realty Trust, Inc.20200302A11.2111.263.426.247.845.02
ABTAbbott Laboratories20200302A5.073.21-1.26-0.884.474.09
ABTXAllegiance Bancshares, Inc.20200302A28.3712.983.144.779.848.2
ABUSArbutus Biopharma Corporation Common Stock20200302A43.3150.0415.5718.734.5531.41
ACAssociated Capital Group, Inc.20200302A212.7999.478.127621.2723.4
ACAArcosa, Inc. Common Stock20200302A30.2417.0212.1213.624.93.39
ACADAcadia Pharmaceuticals Inc.20200302A15.9222.418.478.5213.9313.89
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200302A29.66
ACBAurora Cannabis Inc. Common Shares20200302A74.960.8446.347.4214.5313.42
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200302A31.8425.6410.0311.1815.6214.46
ACCAmerican Campus Communities, Inc.20200302A11.225.432.792.432.633
ACCOAcco Brands Corporation20200302A17.815.612.212.913.412.71
ACELAccel Entertainment, Inc.20200302A31.7313.8810.7411.093.152.8
ACERAcer Therapeutics Inc. Common Stock (DE)20200302A122.7598.152.762.2795.3995.88
ACESALPS Clean Energy ETF20200302ETF30.0622.0520.2821.11.770.94
ACGLArch Capital Group Ltd20200302A7.949.21.540.537.668.67
ACHCAcadia Healthcare Company, Inc.20200302A11.968.51.962.836.535.67
ACHVAchieve Life Sciences, Inc.20200302A118.16116.6169.7479.5746.8737.03
ACIAAcacia Communications, Inc. Common Stock20200302A2.1561.321.684.684.32
ACIOAptus Collared Income Opportunity ETF20200302ETF44.6526.9632.7229.72-5.76-2.76
ACIUAC Immune SA20200302A55.9643.89-1.281.4345.1742.46
ACIWACI Worldwide, Inc.20200302A16.3514.433.944.2210.4810.21
ACLSAxcelis Technologies Inc20200302A35.5821.961.441.2620.5120.7
ACMAecom20200302A9.617.231.441.175.796.06
ACMRACM Research, Inc. Class A Common Stock20200302A49.1827.9812.3912.3315.5915.65
ACNAccenture PLC20200302A8.835.411.8-0.353.615.76
ACNBACNB Corp20200302A397.82148.95123.19132.1625.7716.79
ACORAcorda Therapeutics, Inc.20200302A73.2753.930.1811.5553.7542.38
ACREAres Commercial Real Estate Corporation20200302A16.489.822.572.987.256.84
ACRSAclaris Therapeutics, Inc.20200302A95.8487.731.3140.6356.3947.07
ACRXAcelRx Pharmaceuticals, Inc20200302A76.2472.5416.051156.4961.54
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200302ETF35.4514.2318.1414.23-3.910
ACSIAmerican Customer Satisfaction ETF20200302ETF13.1815.4813.7114.61.770.87
ACSTAcasti Pharma, Inc.20200302A86.51124.6877.2594.4947.4330.18
ACTAdvisorShares Vice ETF20200302ETF60.2444.0543.3344.270.72-0.22
ACTGAcacia Research Corporation20200302A77.8947.0924.126.3322.9920.75
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200302A67.1935.933.9634.121.941.78
ACUAcme United Corporation20200302A222.9116.7969.1774.6547.6242.14
ACWFiShares Edge MSCI Multifactor Global ETF20200302ETF33.3211.7212.910.59-1.181.13
ACWIiShares MSCI ACWI ETF20200302ETF1.572.852.271.820.591.05
ACWViShares Edge MSCI Min Vol Global ETF20200302ETF11.767.515.656.441.861.07
ACWXiShares MSCI ACWI ex US ETF20200302ETF3.062.111.191.070.941.05
ACYAeroCentury Corporation20200302A392.33655.54655.54655.5400
ADBEAdobe Inc.20200302A7.685.03-0.231.965.263.07
ADCAgree Realty Corporation20200302A19.959.993.494.346.55.65
ADESAdvanced Emissions Solutions, Inc20200302A42.7840.6428.634.1112.046.54
ADIAnalog Devices, Inc.20200302A8.224.323.182.041.142.28
ADILAdial Pharmaceuticals, Inc20200302A235.62124.7191.0597.9933.6526.71
ADMArcher Daniels Midland Company20200302A4.234.25-1.661.555.922.7
ADMAADMA Biologics, Inc.20200302A35.47283.885.524.1122.5
ADMEAptus Behavioral Momentum ETF20200302ETF20.8514.5411.9612.962.581.59
ADMPAdamis Pharmaceuticals Corporation20200302A129.49133.6519.9825.44113.67108.22
ADMSAdamas Pharmaceuticals, Inc.20200302A54.0626.746.563.1820.1823.56
ADNTAdient plc Ordinary Shares20200302A19.8610.994.096.246.914.76
ADPAutomatic Data Processing20200302A7.546.522.122.44.44.12
ADPTAdaptive Biotechnologies Corporation Common Stock20200302A25.514.238.48.285.835.95
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200302ETF37.9422.879.9414.5312.938.35
ADROAduro Biotech, Inc.20200302A37.7254.0720.0623.7434.0130.33
ADSAlliance Data Systems Corporation20200302A17.8515.3710.910.544.474.83
ADSKAutodesk Inc20200302A12.327.893.634.544.263.35
ADSWAdvanced Disposal Services, Inc.20200302A3.064.851.571.623.353.25
ADTADT Inc.20200302A16.315.522.244.8613.2810.66
ADTNAdtran Inc20200302A29.8914.983.055.4711.939.51
ADUSAddus HomeCare Corp.20200302A38.2341.5130.0331.5211.489.99
ADVMAdverum Biotechnologies, Inc. Common Stock20200302A21.5514.52.840.9911.6613.51
ADXSAdvaxis, Inc.20200302A70.52112.9354.6185.8658.3227.07
AEAdams Resources & Energy Inc.20200302A258.51130.25122.49118.047.7712.21
AEEAmeren Corporation20200302A7.624.121.482.792.641.33
AEGNAegion Corp20200302A43.6721.263.734.5517.5316.71
AEHRAehr Test Systems20200302A115.3588.9650.5350.9838.4337.98
AEISAdvanced Energy Industries Inc20200302A37.1221.235.96.7715.3214.45
AELAmerican Equity Investment Life Holding Company20200302A20.168.442.813.395.635.04
AEMAgnico Eagle Mines Ltd.20200302A7.285.430.820.884.614.55
AEMDAETHLON MEDICAL INC20200302A61.0965.5537.0641.5228.4924.03
AEOAmerican Eagle Outfitters20200302A8.647.652.723.084.934.57
AEPAmerican Electric Power Company, Inc.20200302A5.693.110.641.352.471.77
AERAercap Holdings N.V.20200302A12.388.730.441.148.297.6
AERIAerie Pharmaceuticals, Inc.20200302A29.8235.885.256.3530.6329.53
AESAES Corporation20200302A6.295.071.221.023.864.05
AESEAllied Esports Entertainment, Inc. Common Stock20200302A239.48169.8717.5875.48152.2994.39
AESRAnfield U.S. Equity Sector Rotation ETF20200302ETF53.9583.7765.6265.6218.1518.15
AEYADDvantage Technologies Group, Inc.20200302A92.1658.6128.2128.230.430.41
AEYEAudioEye, Inc. Common Stock20200302A663.85282.86216.7216.8766.1565.98
AEZSAeterna Zentaris, Inc.20200302A174.06249.42-15.37-12.75264.79262.17
AFCAllied Capital Corporation20200302A49.6130.1725.7128.224.461.95
AFGAmerican Financial Group, Inc.20200302A12.187.836.364.921.472.92
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200302A424.21747.29740.72741.326.575.97
AFIArmstrong Flooring, Inc.20200302A67.4744.2315.7221.6128.5122.63
AFIFAnfield Universal Fixed Income ETF20200302ETF60.4878.9778.9778.9700
AFINAmerican Finance Trust, Inc. Class A20200302A34.7427.7819.120.58.687.29
AFKVanEck Vectors Africa Index ETF20200302ETF69.24126.26128.22132.32-1.96-6.07
AFLAflac Inc.20200302A3.394.5-1.1-0.45.64.91
AFLGFirst Trust Active Factor Large Cap ETF20200302ETF20.6521.5221.5221.5200
AFMCFirst Trust Active Factor Mid Cap ETF20200302ETF37.36
AFMDAffimed N.V.20200302A43.1937.2627.4426.359.8110.91
AFSMFirst Trust Active Factor Small Cap ETF20200302ETF55.4944.9944.9944.9900
AFTYPacer CSOP FTSE China A50 ETF20200302ETF42.4161.1776.6757.74-15.53.43
AFYAAfya Limited Class A Common Shares20200302A44.8213.575.788.47.795.17
AGFIRST MAJESTIC SILVER CORP20200302A13.0912.6613.756.31-1.096.35
AGBAAGBA Acquisition Limited Ordinary Share20200302A965.88
AGCOAGCO Corporation20200302A16.3623.5818.6320.174.943.41
AGEAgeX Therapeutics, Inc.20200302A98.5290.459.2762.2931.1228.11
AGENAgenus Inc.20200302A39.5636.7510.4916.3126.2720.42
AGFSAgroFresh Solutions, Inc. Common Stock20200302A178.45115.459.7823.81105.6791.64
AGGiShares Core U.S. Aggregate Bond ETF20200302ETF0.861.190.690.710.50.48
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200302ETF15.977.384.133.663.253.72
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200302ETF3.953.224.563.16-1.350.06
AGIAlamos Gold Inc. Class A Common Shares20200302A17.615.980.424.1115.5611.87
AGIOAgios Pharmaceuticals, Inc.20200302A32.0138.28.8615.2629.3422.94
AGLEAeglea BioTherapeutics, Inc.20200302A103.96232.08140.34142.8891.7489.2
AGMFederal Agricultural Mortgage Corporation20200302A49.2918.5511.6311.946.926.61
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200302A640.74755.96744.42744.4211.5311.53
AGNAllergan plc20200302A5.574.131.621.382.52.75
AGNCAGNC Investment Corp. Common Stock20200302A5.765.21.722.293.482.91
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200302ETF35.5714.169.099.945.074.22
AGOAssured Guaranty, LTD20200302A9.585.482.63.092.882.4
AGRAvangrid, Inc.20200302A10.115.61.641.743.963.86
AGROADECOAGRO S.A.20200302A32.6423.4114.8715.128.538.29
AGRXAgile Therapeutics, Inc20200302A40.6134.3717.5918.716.7415.67
AGSPlayAGS, Inc.20200302A47.324.5616.1118.648.455.97
AGTiShares MSCI Argentina and Global Exposure ETF20200302ETF74.4276.5779.1576.73-2.59-0.16
AGTCApplied Genetic Technologies Corporation20200302A59.0836.44-0.53-0.1436.9736.58
AGXArgan, Inc20200302A43.8820.6311.2812.539.348.1
AGYSAgilysys, Inc.20200302A34.2816.764.874.3611.912.41
AGZiShares Agency Bond ETF20200302ETF6.511.4310.8510.90.580.53
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200302ETF37.9615.075.926.779.148.3
AHCA.H. Belo Corporation20200302A149.45107.9785.285.3622.7722.61
AHCOAdaptHealth Corp. Class A Common Stock20200302A150.1492.5286.5787.515.945.01
AHHArmada Hoffler Properties, Inc.20200302A19.3413.1711.210.121.973.05
AHPIAllied Healthcare Products20200302A174.31154.76105.1698.9450.4956.57
AHTAshford Hospitality Trust, Inc.20200302A48.8177.5114.4319.3863.1559
AIArlington Asset Investment Corp.20200302A19.3519.0610.88.388.2610.68
AIAiShares Asia 50 ETF20200302ETF25.617.0614.4813.952.583.11
AIEQAI Powered Equity ETF20200302ETF53.8427.3121.8328.235.48-0.91
AIGAmerican International Group, Inc.20200302A3.943.970.30.523.673.46
AIHSSenmiao Technology Limited Common Stock20200302A313.89402.28280.81280.77121.47121.5
AIIQAI Powered International Equity ETF20200302ETF31.229.1246.1129.12-16.990
AIMAIM ImmunoTech Inc.20200302A84.2890.4846.4862.444428.05
AIMCAltra Industrial Motion Corp.20200302A22.9821.222.33.1318.9218.09
AIMTAimmune Therapeutics, Inc.20200302A15.758.79-0.770.129.568.67
AINAlbany International Corp Class A20200302A27.6915.117.998.227.126.88
AINCAshford Inc.20200302A208.1192.52173.67168.6418.8523.87
AINVApollo Investment Corporation20200302A10.3221.6817.258.224.4313.46
AIQGlobal X Future Analytics Tech ETF20200302ETF52.6349.7953.3748.62-3.581.17
AIRAAR Corp.20200302A27.2113.836.027.427.816.41
AIRGAirgain, Inc. Common Stock20200302A61.9954.6918.0619.5936.6335.1
AIRIAir Industries Group20200302A99.68119.2247.7346.7871.4972.44
AIRRFirst Trust RBA American Industrial Renaissance ETF20200302ETF23.7922.691818.974.683.72
AIRTAir T Inc20200302A526.32516.5516.5516.500
AITApplied Industrial Technologies, Inc.20200302A24.0111.325.186.886.144.44
AIVApartment Investment and Management Company20200302A9.7510.351.263.219.097.14
AIZAssurant, Inc.20200302A17.4110.753.093.127.657.63
AJGArthur J. Gallagher & Co.20200302A11.495.980.991.3154.68
AJRDAerojet Rocketdyne Holdings, Inc.20200302A22.28.443.233.735.24.7
AJXGreat Ajax Corp.20200302A21.9911.678.819.322.862.35
AKAMAkamai Technologies Inc20200302A10.565.711.862.413.843.3
AKBAAkebia Therapeutics, Inc.20200302A18.228.415.576.2722.8722.15
AKCAAkcea Therapeutics, Inc. Common Stock20200302A51.7128.9110.899.8218.0219.09
AKERAkers Biosciences Inc20200302A177.96134.8784.94110.3549.9424.53
AKGAsanko Gold Inc.20200302A23.5724.2120.1320.24.44.34
AKRAcadia Realty Trust20200302A12.955.633.142.832.492.8
AKROAkero Therapeutics, Inc. Common Stock20200302A88.2857.3441.8843.9315.4613.41
AKRXAkorn, Inc.20200302A94.1484.4642.6732.3741.7852.08
AKTSAKOUSTIS TECHNOLOGIES, INC.20200302A38.8939.2721.3324.3917.9414.87
ALAir Lease Corporation20200302A12.136.242.122.574.123.67
ALACAlberton Acquisition Corporation Ordinary Shares20200302A71.11
ALBAlbemarle Corporation20200302A12.636.951.351.555.65.4
ALBOAlbireo Pharma, Inc. Common Stock20200302A179.7791.5347.2857.2244.2434.3
ALCAlcon Inc. Ordinary Shares20200302A8.074.21.862.142.342.06
ALCOAlico Inc20200302A132.6865.9555.8757.0110.088.94
ALDXAldeyra Therapeutics, Inc.20200302A59.1148.4927.2528.2221.2420.26
ALEALLETE, Inc.20200302A16.756.131.593.754.542.38
ALECAlector, Inc. Common Stock20200302A55.2964.341.6513.5562.6950.79
ALEXAlexander & Baldwin, Inc.20200302A17.418.561.732.836.835.73
ALFAAlphaClone Alternative Alpha ETF20200302ETF43.2523.2511.751911.514.25
ALGAlamo Group, Inc.20200302A79.3923.5814.7815.588.88
ALGNAlign Technology Inc20200302A20.0711.350.772.610.588.75
ALGRAllegro Merger Corp. Common Stock20200302A77.9764.8364.0264.020.810.81
ALGTAllegiant Travel Company20200302A31.4615.58-1.59-0.0517.1715.63
ALIMAlimera Sciences, Inc.20200302A422.41375.19294.96308.8280.2266.37
ALJJALJ Regional Holdings, Inc. Common Stock20200302A823.21638.28587.79587.5650.4950.71
ALKAlaska Air Group, Inc.20200302A9.428.411.671.596.746.82
ALKSAlkermes Inc. plc20200302A9.786.160.030.636.135.53
ALLThe Allstate Corporation20200302A9.76.5413.397.28-6.85-0.74
ALLEAllegion Public Limited Company20200302A14.529.173.513.885.665.3
ALLKAllakos Inc.20200302A41.1115.767.578.998.196.77
ALLOAllogene Therapeutics, Inc. Common Stock20200302A30.6816.76.226.8310.489.87
ALLTAllot Ltd. Ordinary Shares20200302A44.26111.4531.6835.8379.7675.61
ALLYAlly Financial Inc.20200302A5.033.49-0.590.384.083.11
ALNAAllena Pharmaceuticals, Inc. Common Stock20200302A85.1759.1936.5138.7622.6920.43
ALNYAlnylam Pharmaceuticals, Inc.20200302A26.0611.045.145.55.95.54
ALOAlio Gold Inc. Common Shares20200302A72.08131.1365.2116.8965.91114.23
ALOTAstroNova, Inc. Common Stock20200302A168.19274.9366.0971.4208.84203.53
ALPNAlpine Immune Sciences, Inc. Common Stock20200302A401.58613.96231.48231.48382.48382.48
ALRMAlarm.com Holdings, Inc.20200302A23.711.334.736.236.65.11
ALRNAileron Therapeutics, Inc. Common Stock20200302A237.39195.98138.09138.2758.8458.66
ALRSAlerus Financial Corporation Common Stock20200302A301.04145.43124.5123.6820.9221.75
ALSKAlaska Communications Systems20200302A66.5954.5925.620.328.9834.29
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200302A10.125.031.121.513.913.52
ALTAltimmune, Inc. Common Stock20200302A65.91134.2435.341.2798.9593.02
ALTGAlta Equipment Group Inc.20200302A104.6143.6544.9443.36-1.290.29
ALTMAltus Midstream Company Class A Common Stock20200302A104.0693.5643.2244.4150.3449.15
ALTRAltair Engineering Inc. Class A Common Stock20200302A27.3435.094.686.2130.4128.88
ALTSProShares Morningstar Alternatives Solution ETF20200302ETF40.5429.0628.7632.280.3-3.22
ALTYGlobal X SuperDividend Alternatives ETF20200302ETF73.3939.7632.3737.467.392.31
ALUSAlussa Energy Acquisition Corp.20200302A44.2952.2251.9751.970.250.25
ALVAutoliv, Inc.20200302A13.356.786.046.020.740.76
ALXNAlexion Pharmaceuticals Inc20200302A12.4328.8233.4527.63-4.631.19
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200302A118.1155105.42160.1349.59-5.12
AMAntero Midstream Corporation Common Stock20200302A23.8822.557.18.3115.4514.21
AMAGAMAG Pharmaceuticals, Inc.20200302A26.318.6811.93136.755.68
AMALAmalgamated Bank Class A Common Stock20200302A113.5560.0147.3147.5612.712.45
AMATApplied Materials Inc20200302A4.595.424.143.41.282.01
AMBAAmbarella, Inc. Ordinary Shares20200302A22.1426.126.348.119.7818.03
AMBCAmbac Financial Group, Inc.20200302A41.1323.5111.039.412.4714.11
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200302A18.4528.7315.7117.9613.0610.78
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200302ETF25.0410.5916.9910.92-6.41-0.34
AMCIAMCI Acquisition Corp. Class A Common Stock20200302A19.8420.077.991612.084.07
AMCRAmcor plc Ordinary Shares20200302A11.3918.998.4910.0610.558.98
AMCXAMC Networks Inc. Class A20200302A17.210.151.681.778.488.38
AMDAdvanced Micro Devices20200302A2.612.621.121.781.510.84
AMEAmetek, Inc.20200302A10.565.011.91.793.123.22
AMEDAmedisys Inc20200302A30.6213.395.015.848.397.55
AMEHApollo Medical Holdings, Inc. Common Stock20200302A62.9149.9411.5623.1338.3926.82
AMGAffiliated Managers Group20200302A17.59.294.495.34.84
AMGNAmgen Inc20200302A8.484.592.593.121.5
AMHAMERICAN HOMES 4 RENT20200302A5.685.01-0.70.175.714.84
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200302A428.5311.33311.33311.3300
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200302ETN7.085.712.252.783.472.93
AMKAssetMark Financial Holdings, Inc.20200302A73.833.5921.7825.9511.817.64
AMKRAmkor Technology Inc20200302A12.4414.810.370.9414.4413.87
AMLPAlerian MLP ETF20200302ETF14.7513.128.8910.14.243.02
AMNAMN Healthcare Services20200302A21.19.563.924.535.645.04
AMNBAmerican National Bankshares Inc20200302A506.51147.291.01111.6956.1935.51
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200302ETF31.6713.1114.8112.17-1.70.94
AMOTAllied Motion Technologies Inc20200302A111.2260.8534.9236.2525.9324.6
AMPAmeriprise Financial, Inc.20200302A13.937.772.953.534.824.24
AMPEAmpio Pharmaceuticals, Inc20200302A60.4989.5364.9863.1224.5726.42
AMPHAmphastar Pharmaceuticals, Inc.20200302A17.1619.39-0.59-1.0119.9820.4
AMPYAmplify Energy Corp.20200302A48.9826.418.8720.467.535.94
AMRBAmerican River Bankshares20200302A379.7307.45307.45307.4500
AMRCAmeresco, Inc.20200302A43.5224.5913.8118.4610.796.13
AMRHAmeri Holdings, Inc. Common Stock20200302A212.94184.48136.25136.2548.2348.23
AMRKA-Mark Precious Metals, Inc.20200302A174.7495.6975.6876.3120.0119.38
AMRSAmyris Inc.20200302A31.332.62-12.73-9.7745.3642.4
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200302A26.5820.65-2.827.3823.4713.27
AMSAmerican Shared Hospital Services20200302A181.44259.43136.99132.95122.44126.48
AMSCAmerican Superconductor Corp20200302A45.2128.024.615.8923.4122.21
AMSFAMERISAFE, Inc.20200302A34.3911.165.556.625.64.54
AMSWAAmerican Software, Inc.20200302A41.1420.47-4.32-3.224.7923.67
AMTAmerican Tower Corporation20200302A11.58.164.453.343.714.83
AMTBAmerant Bancorp Inc. Class A Common Stock20200302A417.9888.1739.1844.5548.9943.62
AMTBBAmerant Bancorp Inc. Class B Common Stock20200302A911.19328.53323.31323.315.225.22
AMTDTD Ameritrade Holding Corp20200302A4.565.662.822.672.853
AMTXAemetis, Inc.20200302A176.36242.0285.0884.19156.94157.83
AMUETRACS Alerian MLP Index ETN20200302ETN23.1458.3633.3815.224.9843.6
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200302ETN37.0535.134.934.90.20.2
AMWDAmerican Woodmark Corp20200302A53.2926.8713.3315.3813.5411.49
AMZAInfraCap MLP ETF20200302ETF34.3435.4520.4725.4514.9810
AMZNAmazon.Com Inc20200302A6.413.461.41.462.052
ANAutoNation, Inc.20200302A14.376.320.891.285.435.05
ANABAnaptysBio, Inc. Common Stock20200302A34.5827.665.295.0722.3722.59
ANATAmerican National Insurance20200302A95.0435.2829.5529.575.725.7
ANDAAndina Acquisition Corp. III Ordinary Shares20200302A28.8368.4557.6857.6810.7810.78
ANDEAndersons Inc/The20200302A53.2633.1618.2819.6614.8813.51
ANETArista Networks20200302A17.88.574.735.283.843.29
ANFAbercrombie & Fitch Co.20200302A11.229.543.834.295.715.26
ANGIANGI Homeservices Inc. Class A Common Stock20200302A15.4125.11.722.6723.3922.45
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200302ETF8.419.439.497.84-0.061.59
ANGOAngioDynamics, Inc.20200302A36.9117.75-6.7-4.6424.4522.4
ANHAnworth Mortgage Asset Corporation20200302A29.5328.1814.2915.4113.8812.77
ANIKAnika Therapeutics Inc20200302A34.0520.366.66.8313.7613.53
ANIPANI Pharmaceuticals, Inc.20200302A63.0631.1112.3214.2218.7916.89
ANIXAnixa Biosciences, Inc.20200302A221.86118.97120.88121.76-1.92-2.79
ANSSAnsys Inc20200302A16.6610.244.435.945.814.3
ANTMANTHEM, INC.20200302A13.126.191.692.414.53.77
ANVSAnnovis Bio, Inc.20200302A342.5192.5541.7542150.8150.55
ANYSphere 3D Corp. Common Shares20200302A213.7176.03147.7147.7128.3328.32
AOAiShares Core Aggressive Allocation ETF20200302ETF16.416.9715.915.691.061.28
AOBCAmerican Outdoor Brands Corporation Common Stock20200302A14.6214.732.212.6512.5212.09
AOKiShares Core Moderate Allocation ETF20200302ETF19.8414.9715.214.91-0.230.06
AOMiShares Core Moderate Allocation ETF20200302ETF14.2812.538.5511.63.990.93
AONAon plc Class A20200302A12.616.341.791.364.554.98
AORiShares Core Growth Allocation ETF20200302ETF16.4112.5211.8712.160.650.36
AOSA.O. Smith Corporation20200302A8.476.664.750.521.916.14
AOSLAlpha and Omega Semiconductor Limited20200302A44.546.829.98.1336.9238.68
APAmpco-Pittsburgh Corp.20200302A173.1492.391.7393.340.57-1.04
APAApache Corporation20200302A7.46.82.883.093.943.72
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200302A13.617.753.644.814.12.94
APDAir Products & Chemicals, Inc.20200302A12.076.341.73.154.653.2
APDNApplied DNA Sciences, Inc.20200302A69.3360.7114.1630.1946.630.52
APEIAmerican Public Education, Inc.20200302A53.6229.5912.181417.4215.59
APENApollo Endosurgery, Inc.20200302A533.01325.61165.35165.35160.26160.26
APEXApex Global Brands Inc. Common Stock20200302A358.8318.48266.34267.2552.1551.24
APHAmphenol Corporation20200302A9.055.452.32.763.152.69
APHAAphria Inc. Common Shares20200302A28.8727.9616.6515.0311.3112.94
APLEApple Hospitality REIT, Inc.20200302A7.86.671.652.685.023.99
APLSApellis Pharmaceuticals, Inc. Common Stock20200302A26.9314.591.113.8913.4810.7
APLTApplied Therapeutics, Inc. Common Stock20200302A117.1948.4233.4932.1814.9316.24
APMAptorum Group Limited Class A Ordinary Shares20200302A224.13148.1675.8781.8672.2966.3
APOApollo Global Management, Inc.20200302A13.667.786.786.3511.42
APOGApogee Enterprises Inc20200302A26.9922.914.691.0818.2221.83
APPFAppFolio, Inc. Class A20200302A61.7327.4312.49.4715.0317.96
APPNAppian Corporation Class A Common Stock20200302A26.9720.811.2712.219.538.59
APPSDigital Turbine, Inc.20200302A16.915.15.882.829.2312.28
APREAprea Therapeutics, Inc. Common stock20200302A264.5993.4868.9369.7924.5523.68
APRNBlue Apron Holdings, Inc. Class A Common Stock20200302A56.4458.78-13.1212.2371.8946.55
APTAlpha Pro Tech, Ltd.20200302A59.4148.316.2524.6442.0623.67
APTOAptose Biosciences, Inc.20200302A27.9623.4214.5713.888.859.54
APTSPreferred Apartment Communities, Inc.20200302A28.2618.298.088.7810.29.52
APTVAptiv PLC20200302A11.295.814.563.491.252.32
APTXAptinyx Inc. Common Stock20200302A82.1657.0229.6634.427.3522.62
APVOAptevo Therapeutics Inc20200302A183.47146.91119.31126.7527.620.16
APWCAsia Pacific Wire & Cable Corp20200302A320.42168.8165.43165.433.373.37
APXTApex Technology Acquisition Corporation Class A Common Stock20200302A149.6369.569.569.500
APYApergy Corporation Common Stock20200302A39.218.1413.0914.355.053.82
APYXApyx Medical Corporation Common Stock20200302A104.6582.1633.2535.7748.9146.39
AQBAquaBounty Technologies, Inc.20200302A133.55128.8558.6765.4270.1863.43
AQMSAqua Metals, Inc. Common Stock20200302A257.11698.5545.7189.54652.85509.02
AQNAlgonquin Power & Utilities Corp20200302A6.687.643.183.84.473.86
AQSTAquestive Therapeutics, Inc. Common Stock20200302A85.1985.9679.0762.146.8923.82
AQUAEvoqua Water Technologies Corp. Common Stock20200302A27.7113.728.569.55.164.22
ARANTERO RESOURCES CORPORATION20200302A68.2557.1328.7437.6428.419.4
ARAAmerican Renal Associates Holdings, Inc20200302A100.07159.0435.4542.99123.58116.05
ARAVAravive, Inc. Common Stock20200302A100.6380.9532.2639.3848.6941.57
ARAYAccuray Incorporated20200302A36.0563.581.26-2.0862.3265.66
ARCARC Document Solutions, Inc.20200302A116.7175.0652.145.2822.9629.79
ARCBArcBest Corporation20200302A36.2621.699.8911.411.7910.29
ARCCAres Capital Corporation20200302A5.8815.452.765.6712.729.8
ARCEArco Platform Limited Class A Common Shares20200302A133.4850.441.9842.738.477.67
ARCHArch Coal, Inc.20200302A31.9315.492.54.4612.9811.03
ARCMArrow Reserve Capital Management ETF20200302ETF70.79
ARCOARCOS DORADOS HOLDINGS INC.20200302A24.916.76.17.0610.619.64
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200302A111.0658.8925.5732.7833.3226.11
ARDArdagh Group S.A. Class A Common Shares20200302A45.824.4516.8617.557.596.91
ARDSAridis Pharmaceuticals Inc. Common Stock20200302A707.97224.3187.77198.136.5326.2
ARDXArdelyx, Inc.20200302A35.2643.285.548.5837.7334.7
AREAlexandria Real Estate Equities, Inc.20200302A12.715.652.553.33.12.35
ARECAMERICAN RESOURCES CORP20200302A279.18370.3272.45255.5897.85114.72
ARESAres Management Corporation Class A Common Stock20200302A19.8413.9410.92113.012.93
ARGOArgo Group International Holdings, Ltd.20200302A28.4111.094.355.126.735.96
ARGTGlobal X MSCI Argentina ETF20200302ETF60.9955.4250.7954.54.630.92
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200302A6.397.432.35.955.131.48
ARKFARK Fintech Innovation ETF20200302ETF18.4521.5324.2819.34-2.742.19
ARKGARK Genomic Revolution ETF20200302ETF32.122.720.320.462.42.23
ARKKARK Innovation ETF20200302ETF16.2712.4610.5310.951.921.51
ARKQARK Autonomous Technology & Robotics ETF20200302ETF26.0918.6116.117.42.51.21
ARKRArk Restaurants Corp20200302A255.23133.81133.81133.8100
ARKWARK Next Generation Internet ETF20200302ETF15.8410.933.646.177.294.76
ARLAmerican Realty Investors, Inc.20200302A605.6415.87415.87415.8700
ARLOArlo Technologies, Inc.20200302A33.626.866.928.519.9318.35
ARLPAlliance Resource Partners LP20200302A47.7862.4438.931.1223.5431.32
ARMKARAMARK20200302A9.314.832.62.032.222.8
ARMPArmata Pharmaceuticals, Inc. Common Stock20200302A422.37262.98158.61158.92104.37104.06
ARMRArmor US Equity Index ETF20200302ETF28.7721.6811.7111.149.9710.54
ARNAArena Pharmaceuticals Inc20200302A25.7817.516.567.6910.959.82
ARNCArconic Corporation20200302A5.993.971.071.082.912.9
AROCArchrock Inc20200302A17.4413.436.336.97.16.53
AROWArrow Financial Corp20200302A100.2468.2321.6622.7346.5745.5
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200302A282.6202.9294.3696.33108.56106.58
ARQTArcutis Biotherapeutics, Inc. Common Stock20200302A156.1474.6527.5640.8247.0933.84
ARRARMOUR Residential REIT, Inc.20200302A10.2910.372.544.147.856.25
ARTLArtelo Biosciences, Inc. Common Stock20200302A410.16201.47145.72162.5355.7438.93
ARTNAArtesian Resources Corp20200302A131.0352.0233.6833.7118.3418.31
ARTWArts-Way Manufacturing Co Inc20200302A956.63585.1382.5140.07502.62545.06
ARVNArvinas, Inc20200302A68.729.670.32.3229.3627.35
ARWArrow Electronics, Inc.20200302A15.628.133.953.74.184.43
ARWRArrowhead Research Corporation20200302A23.0917.246.189.5311.067.72
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200302A190.29
ASBAssociated Banc-Corp20200302A6.355.85-0.131.345.984.51
ASCARDMORE SHIPPING CORPORATION20200302A67.1449.0832.7434.5116.3514.58
ASEAGlobal X FTSE Southeast Asia ETF20200302ETF123.7674.3474.1274.360.22-0.02
ASETFlexShares Real Assets Allocation Index Fund20200302ETF68.119.0919.0919.0900
ASFIAsta Funding Inc20200302A305.64183.3762.6362.63120.74120.74
ASGNASGN Incorporated20200302A21.5310.985.655.645.335.34
ASHAshland Global Holdings Inc.20200302A12.936.562.112.754.453.81
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200302ETF3.433.451.590.791.872.67
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200302ETF35.7521.5516.2120.825.340.73
ASHXXtrackers MSCI China A Inclusion Equity ETF20200302ETF81.2856.2256.2256.2200
ASIXAdvanSix Inc.20200302A30.8415.496.967.588.537.91
ASMAvino Silver & Gold Mines Ltd. (Canada)20200302A88.92103.532.7233.1470.7870.36
ASMBAssembly Biosciences, Inc20200302A44.0924.475.327.219.1517.3
ASNAAscena Retail Group, Inc.20200302A90.4266.526.6726.5839.8339.91
ASPNAspen Aerogels, Inc.20200302A60.8355.5912.281343.3142.59
ASPSAltisource Portfolio Solutions S.A.20200302A73.448.0417.2823.0630.7624.98
ASPUASPEN GROUP, INC.20200302A53.1752.9618.8921.4334.0731.53
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200302A92.8799.8538.4246.6361.4253.22
ASRVAmeriServ Financial Inc20200302A31.4845.6419.4519.4526.1826.18
ASTCAstrotech Corporation (DE) Common Stock20200302A364.5692.279.2979.2912.9112.91
ASTEAstec Industries Inc20200302A65.2928.613.4715.8815.1412.73
ASURAsure Software, Inc20200302A57.3541.9824.0725.4317.9116.55
ASYSAmtech Systems Inc20200302A78.6458.1714.2115.1743.9643
ATAtlantic Power Corporation20200302A44.241.9716.1715.4425.826.53
ATCOAtlas Corp.20200302A28.2224.7510.1410.1114.6214.65
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200302A278.79105.8149.2851.356.5354.52
ATECAlphatec Holdings, Inc.20200302A23.8343.6723.3824.7820.318.93
ATENA10 NETWORKS INC20200302A21.1112.482.343.1310.149.35
ATESTCTest Symbol Class C20200302A32.415.3315.3515.21-0.020.12
ATESTGTEST SYMBOL20200302A29.816.3916.1416.210.250.18
ATEXAnterix Inc. Common Stock20200302A73.5541.223.6724.7517.5316.45
ATGEAdtalem Global Education Inc. Common Shares20200302A17.387.722.342.425.385.31
ATHAthene Holding Ltd. Class A Common Shares20200302A8.186.40.533.475.872.94
ATHXAthersys, Inc. Common Stock20200302A83.1580.4871.0271.569.468.92
ATIAllegheny Technologies20200302A16.2910.663.784.396.886.27
ATIFATIF Holdings Limited Ordinary Shares20200302A427.29268.9164.37185.49104.5383.41
ATKRAtkore International Group Inc.20200302A17.778.940.673.218.285.73
ATLCAtlanticus Holdings Corporation20200302A177.24133.23106.0199.1427.2234.09
ATLOAMES National Corp20200302A128.5329.6528.5429.091.110.56
ATMPiPath Select MLP ETN20200302ETF20.613.947.617.976.335.99
ATNIATN International, Inc20200302A195.8467.4630.6535.1136.8132.35
ATNMActinium Pharmaceuticals, Inc20200302A93.47139.94106.8211533.1224.94
ATNXAthenex, Inc. Common Stock20200302A21.1429.76.156.8523.5522.86
ATOAtmos Energy Corporation20200302A9.264.661.421.623.243.05
ATOMAtomera Incorporated Common Stock20200302A204.6368.82354.4352.0414.4116.78
ATOSAtossa Therapeutics, Inc. Common Stock20200302A175.07189.06196.74210.67-7.67-21.61
ATRAptarGroup, Inc.20200302A18.938.815.635.463.183.35
ATRAAtara Biotherapeutics, Inc20200302A37.4541.384.787.2336.634.14
ATRCAtriCure, Inc.20200302A32.122.4311.957.910.4914.53
ATROAstronics Corp20200302A37.5325.541.031.5924.5123.95
ATRSAntares Pharma, Inc.20200302A32.6929.619.612.820.0116.81
ATSGAir Transport Services Group, Inc.20200302A24.3726.162.476.7923.6919.37
ATTOAtento S.A.20200302A97.2756.0265.5165.63-9.49-9.6
ATUSAltice USA, Inc. Class A Common Stock20200302A4.84.630.60.654.043.98
ATVIActivision Blizzard Inc.20200302A3.434.452.942.561.51.89
ATXIAvenue Therapeutics, Inc. Common Stock20200302A211.24113.6630.2422.1183.4391.56
AUBAtlantic Union Bankshares Corporation Common Stock20200302A16.8911.462.122.659.348.81
AUBNAuburn National Bancorporation20200302A448.58374.25311.4338.1462.8536.11
AUDCAudioCodes Ltd20200302A32.9347.1312.296.5734.8440.55
AUGAuryn Resources Inc. Common Shares20200302A123.51145.04102.89110.8442.1534.19
AUMNGolden Minerals Company20200302A114.5101.54103.6488.78-2.112.76
AUPHAurinia Pharmaceuticals Inc20200302A14.2916.413.323.793.0812.61
AUSFGlobal X Adaptive U.S. Factor ETF20200302ETF33.8120.1720.7520.26-0.57-0.09
AUTOAutoWeb, Inc. Common Stock20200302A655.77382.27306.2323.7476.0658.52
AUYYamana Gold, Inc.20200302A25.3722.878.0110.8514.8411.96
AVAAvista Corporation20200302A13.897.22.332.144.875.06
AVAVAeroVironment, Inc.20200302A34.829.8811.8818.811811.07
AVBAvalonBay Communities, Inc.20200302A14.317.053.194.093.862.96
AVCOAvalon GloboCare Corp. Common Stock20200302A165.9491.9171.2576.3620.6615.55
AVDAmerican Vanguard Corporation20200302A34.3121.186.578.3214.6112.86
AVDEAvantis International Equity ETF20200302ETF25.1656.31-22.2911.1378.5945.18
AVDVAvantis International Small Cap Value ETF20200302ETF16.9815.4511.3411.334.114.12
AVEMAvantis Emerging Markets Equity ETF20200302ETF22.9637.5735.9535.621.621.95
AVEOAVEO Pharmaceuticals, Inc.20200302A160.7796.7851.4749.1345.347.65
AVGOBroadcom Inc. Common Stock20200302A10.496.835.834.7712.05
AVGRAvinger, Inc. Common Stock20200302A276.06179.57107.96121.3871.6158.18
AVIDAvid Technology Inc20200302A32.7390.3628.6832.0661.6958.3
AVLRAvalara, Inc.20200302A30.3519.827.9211.111.98.72
AVNSAvanos Medical, Inc.20200302A26.0514.067.78.326.365.74
AVNWAviat Networks, Inc.20200302A423.52271.02255.12255.1215.9115.91
AVROAVROBIO, Inc. Common Stock20200302A83.6537.5816.9218.7620.6618.81
AVTAvnet, Inc.20200302A11.3430.242.94.0127.3526.23
AVTRAvantor, Inc.20200302A14.447.323.123.14.24.21
AVUSAvantis U.S. Equity ETF20200302ETF28.3325.2922.4827.052.81-1.76
AVUVAvantis U.S. Small Cap Value ETF20200302ETF24.1164.4337.9638.7926.4625.64
AVXLAnavex Life Sciences20200302A56.2555.1923.224.553230.65
AVYAvery Dennison Corp.20200302A16.326.31.632.274.674.04
AVYAAvaya Holdings Corp. Common Stock20200302A9.669.221.42.117.837.12
AWAYETFMG Travel Tech ETF20200302ETF410439.06439.06439.0600
AWIArmstrong World Industries, Inc.20200302A18.349.21.882.737.326.47
AWKAmerican Water Works Company, Inc20200302A10.755.640.090.785.554.86
AWRAmerican States Water Company20200302A21.8712.482.312.1210.1710.36
AWREAware Inc20200302A76.6731.3-30.6629.3861.951.91
AWTMAware Ultra-Short Duration Enhanced Income ETF20200302ETF3.043.593.563.570.030.02
AWXAvalon Holdings Corp.20200302A385.17320.51-104.77-102.83425.28423.34
AXAxos Financial, Inc. Common Stock20200302A20.510.841.763.179.087.67
AXASAbraxas Petroleum Corporation20200302A124.24206.4888.49131.24117.9975.24
AXDXAccelerate Diagnostics, Inc.20200302A36.4121.8317.4517.764.384.09
AXEAnixter International Inc20200302A6.492.730.951.41.781.32
AXGNAxogen, Inc. Common Stock20200302A46.1318.752.57516.1813.75
AXGTAxovant Gene Therapies Ltd. Common Shares20200302A98.61106.8346.3471.4760.4935.36
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200302ETF53.3255.4639.3149.6516.165.81
AXLAmerican Axle & Manufacturing Holdings, Inc.20200302A18.0316.334.766.8911.579.44
AXLAAxcella Health Inc. Common Stock20200302A332.04145.47153.76154.32-8.29-8.85
AXNXAxonics Modulation Technologies, Inc. Common Stock20200302A16.628.211.151.057.067.16
AXPAmerican Express Company20200302A5.63.360.741.42.621.96
AXRAMREP Corporation20200302A558.78206.58119.79192.1386.7914.45
AXSAxis Capital Holders Limited20200302A9.6718.43.415.25153.15
AXSMAxsome Therapeutics, Inc20200302A27.8314.133.145.0610.999.07
AXTAAxalta Coating Systems Ltd.20200302A4.442.851.971.50.881.34
AXTIAXT Inc20200302A57.6283.499.37-9.0274.1192.51
AXUAlexco Resource Corp.20200302A70.53116.8528.8825.718891.17
AYAtlantica Yield plc20200302A15.8431.723.433.3828.2928.34
AYIAcuity Brands, Inc.20200302A23.779.184.696.564.492.61
AYTUAytu BioScience, Inc. Common Stock20200302A98.64122.0879.8667.5942.2254.49
AYXAlteryx, Inc.20200302A21.4711.795.756.126.045.68
AZOAutoZone, Inc.20200302A22.0310.844.7165.894.56
AZPNAspen Technology Inc20200302A17.219.540.680.258.869.29
AZREAzure Power Global Limited20200302A190.91129.71119.46125.4610.254.25
AZRXAzurRx BioPharma, Inc. Common Stock20200302A299.43285.24263.82263.8221.4221.42
AZZAZZ Inc.20200302A50.3724.9712.6113.5712.3611.41
BBarnes Group Inc.20200302A28.9714.667.057.587.67.08
BABoeing Company20200302A7.644.290.241.234.053.06
BABInvesco Taxable Municipal Bond ETF20200302ETF8.55.495.133.040.352.45
BACBank of America Corporation20200302A3.554.262.182.52.091.77
BAHBooz Allen Hamilton Holding Corporation20200302A8.616.842.552.384.294.46
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200302ETN30.4315.1114.8815.880.23-0.77
BAMBrookfield Asset Management Inc20200302A4.062.86-0.940.393.792.47
BANCBanc of California, Inc.20200302A16.657.393.122.934.274.46
BANDBandwidth Inc. Class A Common Stock20200302A38.4719.17.8810.9511.228.16
BANFBancfirst Corp20200302A41.3328.3813.7415.0914.6413.29
BANRBanner Corp.20200302A19.5611.382.281.799.19.59
BANXStoneCastle Financial Corporation20200302A80.253.0730.5335.9922.5417.08
BAPCredicorp LTD20200302A20.719.874.565.195.314.67
BAPRInnovator S&P 500 Buffer ETF - April20200302ETF51.688.6287.688.51.020.12
BASIBioanalytical Systems Inc20200302A445.91271.04100.72100.74170.32170.3
BATLBattalion Oil Corporation20200302A293.85161.39123.54123.5437.8437.84
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200302A32.6223.5811.4113.2312.1710.35
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200302A27.8428.254.945.3323.322.91
BATTAmplify Advanced Battery Metals and Materials ETF20200302ETF66.1339.544.1743.19-4.68-3.69
BAUGInnovator S&P 500 Buffer ETF - August20200302ETF61.7471.3877.4777.72-6.09-6.34
BAXBaxter International Inc.20200302A9.799.293.073.026.226.27
BBBlackBerry Limited20200302A19.7516.613.276.4313.3310.18
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200302ETF23.2417.0416.2115.530.831.51
BBBYBed Bath & Beyond Inc20200302A10.2613.654.633.629.0310.06
BBCVirtus LifeSci Biotech Clinical Trials ETF20200302ETF82.3658.2136.3351.6121.886.6
BBCAJPMorgan BetaBuilders Canada ETF20200302ETF9.016.112.773.583.342.53
BBCPConcrete Pumping Holdings, Inc. Common Stock20200302A115.0790.9456.5657.1834.3833.76
BBDCBarings BDC, Inc.20200302A24.427.0619.7421.787.315.28
BBEUJPMorgan BetaBuilders Europe ETF20200302ETF6.935.634.454.591.191.05
BBGIBeasley Broadcasting Group Inc20200302A153.2285.0424.4423.4360.661.61
BBHVanEck Vectors Biotech ETF20200302ETF11.410.958.889.392.071.56
BBIBrickell Biotech, Inc. Common Stock20200302A197.62182.1209.12210.44-27.02-28.34
BBINJPMorgan BetaBuilders International Equity ETF20200302ETF5.1521.7816.6721.375.110.41
BBIOBridgeBio Pharma, Inc. Common Stock20200302A51.8620.025.469.4614.5510.55
BBJPJPMorgan BetaBuilders Japan ETF20200302ETF5.4427.7721.2826.176.491.64
BBPVirtus LifeSci Biotech Products ETF20200302ETF31.9194.56188.13190.156.434.41
BBQBBQ Holdings, Inc. Common Stock20200302A513.8142.4298.3494.6144.0847.81
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200302ETF4.456.390.63.225.793.17
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200302ETF6.8910.3210.3310.3200
BBSIBarrett Business Services20200302A104.4150.6234.636.3416.0214.28
BBUBrookfield Business Partners L.P.Limited Partnership Units20200302A45.7628.4623.9125.934.552.53
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200302ETF5.5819.9310.7710.449.179.5
BBWBuild-A-Bear Workshop, Inc.20200302A126.69105.9397.1897.68.758.33
BBXBBX Capital Corporation Class A Common Stock20200302A51.3633.268.6815.2524.5818.01
BBYBest Buy Company, Inc.20200302A7.494.491.411.43.073.09
BCBrunswick Corporation20200302A12.246.163.013.33.152.86
BCBPBCB Bancorp Inc (NJ)20200302A47.7637.6220.924.1116.7213.51
BCCBoise Cascade Company20200302A24.9812.922.585.3810.347.54
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200302ETF20.3331.570.312.9131.2628.66
BCDABioCardia, Inc. Common Stock20200302A424.98283.79267.09267.0916.716.7
BCEBCE, Inc.20200302A2.482.542.871.32-0.331.23
BCEIBONANZA CREEK ENERGY, INC.20200302A30.6815.64.44.0711.211.53
BCELAtreca, Inc. Class A Common Stock20200302A126.2975.0232.0833.7942.9441.23
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200302ETF21.6215.4917.0315.26-1.540.23
BCLIBrainstorm Cell Therapeutics Inc.20200302A47.7539.387.9910.631.3828.78
BCMiPath Pure Beta Broad Commodity ETN20200302ETN24.0123.5810.4259.4813.15-35.91
BCMLBayCom Corp Common Stock20200302A490.92104.8881.5590.223.3314.68
BCOThe Brink's Company20200302A19.369.183.613.865.575.32
BCOMB Communications Ltd20200302A1672.92625.08523.01599.56102.0725.52
BCORBlucora, Inc.20200302A22.3624.641.672.8122.9721.83
BCOVBrightcove, Inc.20200302A30.2850.464.515.1345.9545.33
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200302A993.32417.12417.12417.1200
BCPCBalchem Corporation20200302A57.4421.4616.3218.265.153.2
BCRXBioCryst Pharmaceuticals Inc20200302A32.9528.1610.8410.4617.3317.69
BCSFBain Capital Specialty Finance, Inc.20200302A21.1415.475.626.589.858.89
BCTFBancorp 34, Inc. Common Stock20200302A938.24
BDCBelden Inc.20200302A29.1312.162.673.339.498.83
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200302ETN66.6983.950.0349.7733.8834.13
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200302ETN239.7496.48-1.9477.9198.4218.57
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200302ETN65.8529.9725.1731.794.8-1.82
BDECInnovator S&P 500 Buffer ETF - December20200302ETF47.9250.1844.642.595.587.59
BDGEBridge Bancorp Inc20200302A70.3737.323.3323.3813.9813.93
BDLFlanigan's Enterprises Inc20200302A611.42115.07115.07115.0700
BDNBrandywine Realty Trust20200302A8.276.031.482.644.553.39
BDRBlonder Tongue Laboratories Inc20200302A622.361491.861491.861491.8600
BDSIBioDelivery Sciences International, Inc.20200302A21.737.398.118.2729.2829.12
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200302A125.2752.4829.839.0922.6813.4
BDXBecton, Dickinson and Co.20200302A10.074.341.72.192.652.16
BEBloom Energy Corporation20200302A32.4524.43.378.8921.0315.51
BEAMBeam Therapeutics Inc. Common Stock20200302A69.8849.5622.9325.5626.6324
BEATBioTelemetry, Inc.20200302A19.1811.553.224.28.337.35
BECNBeacon Roofing Supply, Inc.20200302A18.126.711.661.125.0425.6
BELFABel Fuse Inc20200302A541.19489.88123.0215.24366.86474.64
BELFBBel Fuse Inc20200302A86.2664.8440.5942.7224.2522.12
BENFranklin Resources, Inc.20200302A4.554.04-0.91-0.264.944.3
BEPBrookfield Renewable Partners L.P.20200302A11.476.8544.742.842.11
BERYBerry Global Group, Inc.20200302A9.023.751.031.372.722.39
BFABrown-Forman Corporation Class A20200302A54.6138.5633.6931.494.877.06
BFBBrown-Forman Corporation Class B20200302A12.8814.099.811.454.292.64
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200302A18.68.154.274.993.883.17
BFCBank First Corporation Common Stock20200302A302.92155.09103.09116.6552.0138.44
BFEBInnovator S&P 500 Buffer ETF - February20200302ETF68.189.1192.8594.82-3.74-5.71
BFINBankFinancial Corporation20200302A150.45164.6368.0867.8596.5596.78
BFITGlobal X Health & Wellness Thematic ETF20200302ETF63.1652.5451.1952.311.340.23
BFORBarron's 400 ETF20200302ETF21.1831.717.8620.2513.8411.44
BFSSaul Centers, Inc.20200302A55.4922.819.4412.5713.3810.25
BFSTBusiness First Bancshares, Inc. Common Stock20200302A230.72102.9384.9287.0818.0115.85
BGBunge Limited20200302A10.395.151.481.513.673.64
BGCPBGC Partners, Inc.20200302A21.924.569.9110.5414.6514.02
BGFVBig 5 Sporting Goods Corp20200302A81.845312.9713.0540.0340.05
BGGBriggs & Stratton Corp.20200302A33.227.4713.2313.4514.2414.03
BGIBirks Group Inc20200302A696.67547.61547.61547.6100
BGRNiShares Global Green Bond ETF20200302ETF15.1111.1211.1711.17-0.05-0.05
BGSB&G Foods, Inc.20200302A12.510.762.363.558.47.21
BGSFBG Staffing Inc.20200302A72.0860.1436.3355.3123.814.83
BHBiglari Holdings Inc. Class B Common Stock20200302A143.9190.2480.9782.469.267.77
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200302A354.16425.97384.4372.4741.5653.49
BHBBar Harbor Bankshares20200302A394.42189.81165.56179.7224.2510.1
BHCBauschξHealthξCompaniesξInc.20200302A5.537.394.074.053.323.35
BHEBenchmark Electronics20200302A18.7910.454.915.535.544.92
BHFBrighthouse Financial, Inc.20200302A15.6510.020.543.949.486.08
BHLBBerkshire Hills Bancorp, Inc.20200302A23.059.874.235.545.644.33
BHRBraemar Hotels & Resorts Inc. Common Stock20200302A60.0434.515.4117.5619.0916.94
BHTGBioHiTech Global, Inc. Common Stock20200302A281.75445.09285.62286.53159.47158.56
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200302A24.4921.946.157.8515.7914.09
BIBProShares Ultra NASDAQ Biotechnology20200302ETF12.039.522.331.57.198.02
BIBLInspire 100 ETF20200302ETF45.1124.4751.9652.5572.5171.92
BICKFirst Trust BICK Index Fund20200302ETF122.1554.7351.5351.533.213.21
BIGBig Lots, Inc.20200302A9.195.62.622.812.982.78
BIIBBiogen Inc. Common Stock20200302A10.326.392.152.734.243.66
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200302ETF1.090.80.790.790.010.01
BILLBill.com Holdings, Inc.20200302A47.9817.2411.0812.36.164.94
BIMIBOQI International Medical Inc. Common Stock20200302A103.0770.8713.2746.6857.624.19
BIOBio-Rad Laboratories, Inc.Class A20200302A46.3126.4612.9615.4613.1710.68
BIOBBio-Rad Laboratories, Inc. Class B20200302A92.6251.2751.2751.2700
BIOCBiocept, Inc.20200302A56.1989.69136.8690.96-47.17-1.27
BIOLBiolase, Inc.20200302A353.02395.38300.77317.0894.6178.3
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200302A1981.981691.151691.151691.1500
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200302A7.718.61.133.247.475.36
BISProShares UltraShort NASDAQ Biotechnology20200302ETF12.348.433.582.874.855.56
BIVVanguard Intermediate-Term Bond ETF20200302ETF2.292.932.892.880.050.06
BIZDVanEck Vectors BDC Income ETF20200302ETF22.0414.8810.6812.874.22.01
BJBJs Wholesale Club Holdings, Inc. Common Stock20200302A12.236.981.752.55.234.48
BJANInnovator S&P 500 Buffer ETF - January20200302ETF50.3842.5239.2342.043.290.48
BJKVanEck Vectors Gaming ETF20200302ETF127.9182.0848.7267.3533.3614.73
BJRIBJ's Restaurants, Inc.20200302A22.0528.270.291.5327.9926.75
BJULInnovator S&P 500 Buffer ETF - July20200302ETF36.3130.3425.5727.394.772.95
BJUNInnovator S&P 500 Buffer ETF - June20200302ETF70.5942.9249.2349.14-6.31-6.22
BKBank of New York Mellon Corporation20200302A3.055.652.893.122.772.54
BKCCBlackRock Capital Investment Corporation20200302A22.8647.26-3.977.9451.4239.48
BKDBrookdale Senior Living, Inc.20200302A16.8113.623.634.659.998.96
BKEThe Buckle, Inc.20200302A18.338.741.542.127.26.63
BKEPBlueknight Energy Partners L.P.20200302A126.82136.4581.1114.3355.3522.12
BKFiShares MSCI BRIC Index Fund20200302ETF31.2218.318.2118.20.090.1
BKHBlack Hills Corporation20200302A15.47.253.663.813.593.43
BKIBlack Knight, Inc. Common Stock20200302A11.029.926.486.963.442.96
BKLNInvesco Senior Loan ETF20200302ETF4.552.922.432.250.490.67
BKNGBooking Holdings Inc. Common Stock20200302A1710.073.74.755.714.52
BKRBaker Hughes Company20200302A6.385.44-1.67-0.487.115.93
BKSCBank of South Carolina20200302A291.98172.6154.64154.6417.9617.96
BKTIBK Technologies Corporation20200302A206.8110.01119.42107.12-9.422.89
BKUBankunited, Inc.20200302A7.826.142.362.83.773.34
BKYIBIO-key International, Inc. Common Stock20200302A484.07248.84238.81238.8110.0210.02
BLBlackLine, Inc. Common Stock20200302A25.8818.955.885.713.0713.24
BLBDBlue Bird Corporation Common Stock20200302A40.0522.286.475.8415.8116.45
BLCMBellicum Pharmaceuticals, Inc.20200302A197.29145.6372.4281.2573.2164.38
BLCNReality Shares Nasdaq NextGen Economy ETF20200302ETF100.67125.36118.84118.646.516.71
BLDTopBuild Corp. Common Stock20200302A22.2312.495.056.997.455.51
BLDPBallard Power Systems Inc.20200302A14.0515.76.293.79.4112
BLDRBuilders FirstSource, Inc.20200302A12.619.956.256.513.73.44
BLESInspire Global Hope ETF20200302ETF78.3526.4924.0923.612.392.88
BLFSBioLife Solutions Inc.20200302A65.2346.716.219.2630.527.44
BLHYVirtus Newfleet Dynamic Credit ETF20200302ETF38.1414.7112.5412.542.172.17
BLINBridgeline Digital Inc.20200302A236.42203.55201.78201.951.771.6
BLKBlackrock, Inc.20200302A17.088.33.274.225.034.08
BLKBBlackbaud, Inc.20200302A24.7812.093.123.638.988.46
BLLBall Corporation20200302A9.25.591.612.293.983.3
BLMNBloomin' Brands, Inc. Common Stock20200302A15.114.835.247.049.597.79
BLNKBlink Charging Co. Common Stock20200302A85.7166.6336.751.2929.9315.59
BLOKAmplify Transformational Data Sharing ETF20200302ETF27.0130.780.9929.1529.791.64
BLPHBellerophon Therapeutics, Inc.20200302A303.69218.92123.6133.3195.3285.61
BLUBELLUS Health Inc.20200302A70.3840.66-3.12.5143.7638.15
BLUEbluebird bio, Inc. Common Stock20200302A24.2414.763.466.2511.318.51
BLVVanguard Long-Term Bond ETF20200302ETF9.117.9717.317.270.670.7
BLXBanco Latinoamericano de Comercio Exterior, S.A20200302A47.0335.4812.3623.7823.1311.7
BMARInnovator S&P 500 Buffer ETF - March20200302ETF27.0724.5121.8722.032.632.48
BMCHBMC Stock Holdings, Inc20200302A20.0314.946.716.988.237.97
BMIBadger Meter, Inc.20200302A30.4217.142.1-4.6615.0421.8
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200302ETF68.9623.1342.21-1.45-19.0724.59
BMOBank of Montreal20200302A3.82.71-0.310.173.022.54
BMRABIOMERICA INC20200302A156.72134.23-15.5872.12149.8262.11
BMRCBank of Marin Bancorp20200302A126.6796.7641.2240.8655.5455.9
BMRNBioMarin Pharmaceuticals Inc20200302A14.2410.413.595.16.825.3
BMTCBryn Mawr Bank Corp20200302A56.0229.4318.218.6211.2310.81
BMYBristol-Myers Squibb Co.20200302A2.264.113.093.141.020.97
BNDVanguard Total Bond Market20200302ETF1.151.130.850.890.280.24
BNDCFlexShares Core Select Bond Fund20200302ETF32.4517.267.2611.9910.015.27
BNDWVanguard Total World Bond ETF20200302ETF5.782.820.460.432.362.39
BNDXVanguard Total International Bond ETF20200302ETF1.731.761.41.370.350.39
BNEDBarnes & Noble Education, Inc20200302A61.7635.517.3312.4128.1823.1
BNFTBenefitfocus, Inc.20200302A29.9817.920.335.517.5912.42
BNGOBionano Genomics, Inc. Common Stock20200302A127.36102.6664.6768.6837.9833.98
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200302ETN56.63138.8135.79140.07103.02-1.26
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200302ETN39.76410.3392.81410.33317.520
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200302ETN4699.6483.3298.8716.320.76
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200302ETN56.88356.96-21.3-20.49378.26377.46
BNOVInnovator S&P 500 Buffer ETF - November20200302ETF47.7938.4933.8734.474.624.02
BNSBank of Nova Scotia20200302A2.062.191.350.50.861.7
BNSOBonso Electronic International20200302A849.67275.7926.3630.29249.43245.5
BOCHBank of Commerce Holdings (CA)20200302A71.98245.5254.9258.77190.6186.75
BOCTInnovator S&P 500 Buffer ETF - October20200302ETF57.1750.3451.1449.54-0.80.8
BOHBank of Hawaii Corp.20200302A19.3211.154.363.726.797.43
BOKFBOK Financial Corp20200302A22.8716.116.177.349.948.78
BOMNBoston Omaha Corporation Class A Common Stock20200302A50.3537.4312.311.5825.1325.86
BONDPIMCO Active Bond Exchange-Traded Fund20200302ETF4.453.592.332.421.261.17
BOOMDMC Global Inc. Common Stock20200302A48.6323.6216.7815.186.848.44
BOOTBoot Barn Holdings, Inc.20200302A16.428.42.13.436.34.97
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200302A67.737.7315.5823.5922.1414.14
BOSCB.O.S. Better On-Line Solutions Ltd.20200302A370.38218.4207.83207.8310.5710.57
BOSSGlobal X Founder-Run Companies ETF20200302ETF104.5164.3771.7171.18-7.34-6.81
BOTJBank of the James Financial Group, Inc20200302A408.09159.7160.17160.17-0.47-0.47
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200302ETF6.395.213.093.212.122
BOUTInnovator IBD Breakout Opportunities ETF20200302ETF95.622.9233.254.66-10.3318.25
BOXBOX, INC.20200302A9.538.734.094.394.644.35
BOXLBoxlight Corporation Class A Common Stock20200302A165.17126.9491.6899.4135.2627.53
BPFHBoston Private Financial Holdings, Inc.20200302A12.2120.6418.0518.642.62.01
BPMCBlueprint Medicines Corporation20200302A40.3523.228.519.4714.7113.76
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200302A28.1526.140.931.9825.2124.18
BPMXBioPharmX Corporation20200302A136.95131.4453.3595.5278.0935.92
BPOPPopular Inc20200302A9.957.652.764.014.893.64
BPRNThe Bank of Princeton20200302A337.03159.13119.44124.8839.6934.25
BPTBP Prudhoe Bay Royalty Trust20200302A64.5554.113433.5120.1220.61
BPTHBio-Path Holdings Inc20200302A94.3368.8459.3259.539.529.31
BPYBrookfield Property Partners L.P. Limited Partnership Units20200302A6.115.70.320.165.385.54
BPYUBrookfield Property REIT Inc. Class A Common Stock20200302A14.49.15.695.753.413.35
BRBroadridge Financial Solutions Inc20200302A13.118.30.362.358.297.01
BRBRBellRing Brands, Inc.20200302A42.6220.6811.6112.379.078.31
BRBSBlue Ridge Bankshares, Inc.20200302A390.4310.11310.11310.1100
BRCBrady Corporation20200302A18.3111.124.175.396.955.73
BREWCraft Brew Alliance, Inc.20200302A7.085.332.952.672.392.67
BRFVanEck Vectors Brazil Small-Cap ETF20200302ETF52.6931.8429.5528.72.33.15
BRGBluerock Residential Growth REIT, Inc.20200302A34.224.9918.2816.596.718.4
BRIDBridgford Foods Corp20200302A760.48384.72370.1372.414.6212.33
BRKABerkshire Hathaway Inc.20200302A000000
BRKBBERKSHIRE HATHAWAY Class B20200302A4.34.662.853.391.811.27
BRKLBrookline Bancorp Inc20200302A18.2715.314.935.4710.389.84
BRKRBruker Corporation20200302A20.0611.514.624.56.897.01
BRKSBrooks Automation Inc20200302A29.1112.8510.185.082.677.78
BRMKBroadmark Realty Capital Inc. Common Stock20200302A12.8113.9710.589.973.44
BRNBarnwell Industries, Inc.20200302A272.12385.08435.3434.69-50.22-49.6
BROBrown & Brown, Inc.20200302A5.063.392.721.610.671.78
BROGBrooge Energy Limited Ordinary Shares20200302A504.86206.07137.79166.3768.2839.7
BRPBRP Group, Inc. Class A Common Stock20200302A193.9370.8542.8244.628.0326.25
BRPABig Rock Partners Acquisition Corp. Common Stock20200302A388.12134.05134.05134.0500
BRTBRT Apartments Corp20200302A77.6746.1429.7836.9516.369.19
BRXBRIXMOR PROPERTY GROUP INC.20200302A5.795.380.452.14.933.28
BRYBerry Corporation (bry) Common Stock20200302A36.3238.3618.0219.6720.3518.69
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200302ETF5.715.010.990.844.024.17
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200302ETF42.7232.7832.7832.7800
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200302ETF38.6527272700
BSBKBogota Financial Corp. Common Stock20200302A99.3581.2953.4152.9627.8928.33
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200302ETF39.5824.624.624.600
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200302ETF5.0410.8310.6210.620.210.21
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200302ETF4.996.185.515.520.670.66
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200302ETF6.9915.9916.2816.26-0.29-0.27
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200302ETF11.1712.2212.1912.170.030.05
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200302ETF12.2210.2710.0610.050.210.23
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200302ETF15.969.28.368.760.840.44
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200302ETF25.8414.5114.7214.51-0.210.01
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200302ETF15.779.258.768.780.490.47
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200302ETF14.413.352.172.671.170.67
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200302ETF16.5710.8510.9210.34-0.080.51
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200302ETF82.3637.3137.3137.3100
BSEPInnovator S&P 500 Buffer ETF - September20200302ETF62.2744.9544.4543.920.511.03
BSETBassett Furniture Industries I20200302A83.1498.5740.8239.8357.7558.74
BSGMBioSig Technologies, Inc. Common Stock20200302A120.197.5947.349.7950.2947.8
BSIGBrightSphere Investment Group Inc. Common Stock20200302A28.3811.253.23.858.067.41
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200302ETF6.143.773.693.770.080.01
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200302ETF9.7447.826.396.6341.4341.21
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200302ETF12.717.536.887.030.650.5
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200302ETF8.938.296.336.321.961.97
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200302ETF27.3420.4919.6319.760.870.74
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200302ETF15.0410.315.829.374.490.94
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200302ETF19.0643.043.620.960.38
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200302ETF21.215.19-1.293.96.481.32
BSMBlack Stone Minerals, L.P.20200302A25.5521.238.598.7312.6512.5
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200302ETF16.5415.915.915.900
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200302ETF16.354.854.854.8500
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200302ETF17.1115.2115.2115.2100
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200302ETF16.0315.5815.5815.5800
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200302ETF16.4713.5915.4615.46-1.87-1.87
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200302ETF11.824.86-1.11-1.765.966.61
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200302ETF16.4115.4315.4315.4300
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200302ETF16.43
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200302ETF16.6515.3915.3915.3900
BSQRBSQUARE Corporation20200302A730.88348.5125.41125.41223.08223.09
BSRRSierra Bancorp20200302A101.1160.8349.6652.0611.178.77
BSTCBioSpecifics Technologies Corp.20200302A78.2539.2210.313.2728.9325.96
BSVVanguard Short-Term Bond ETF20200302ETF1.251.251.191.040.060.21
BSVNBank7 Corp. Common stock20200302A780.16231.84165.74181.7966.150.05
BSXBoston Scientific Corp.20200302A34.210.952.533.261.69
BTAIBioXcel Therapeutics, Inc. Common Stock20200302A72.9138.2915.5820.2622.7318.02
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200302ETF27.4728.5426.6327.161.911.38
BTEBaytex Energy Corporation20200302A25.0846.2530.5728.4115.6817.84
BTECPrincipal Healthcare Innovators Index ETF20200302ETF35.6825.4619.5916.045.879.43
BTGB2Gold Corp.20200302A25.0821.615.719.2215.912.38
BTNBallantyne Strong, Inc20200302A689.59441.6925.79142.79415.9298.9
BTUPeabody Energy Corporation20200302A23.6916.253.213.513.0312.74
BTYSiPath Series B US Treasury 10-year Bear ETN20200302ETF27.2751.0151.0151.0100
BUGGlobal X Cybersecurity ETF20200302ETF68.5826.487.767.3818.7219.1
BULPacer US Cash Cows Growth ETF20200302ETF59.8932.4238.4732.42-6.050
BURLBURLINGTON STORES, INC.20200302A16.428.543.664.674.883.87
BUSEFirst Busey Corporation Class A Common Stock20200302A25.9133.97.057.1726.8526.74
BUYUSCF SummerHaven SHPEI Index Fund20200302ETF110
BUYNUSCF SummerHaven SHPEN Index Fund20200302ETF97.671.1971.1971.1900
BVBrightView Holdings, Inc. Common Stock20200302A44.4415.9610.2411.465.734.51
BVALBrand Value ETF20200302ETF24.1923.339.695.8213.6417.5
BVSNBroadvision Inc Com20200302A799.5530.84424.21425.63106.62105.2
BWBabcock & Wilcox Enterprises, Inc.20200302A82.0381.7568.8269.0312.9312.72
BWABorgWarner Inc.20200302A5.875.941.071.454.874.49
BWBBridgewater Bancshares, Inc. Common Stock20200302A92.6245.827.8429.5817.9616.22
BWENBroadwind Energy Inc20200302A252.64194.58169.07170.1425.5124.44
BWFGBankwell Financial Group Inc20200302A301.39144.6253.5356.5291.0988.09
BWLABowl America Incorporated20200302A389.26677.5550.74554.53126.76122.97
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200302ETF3.749.479.079.050.40.46
BWXTBWX Technologies, Inc.20200302A16.77.2444.583.242.67
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200302ETF39.0627.8228.1428.49-0.33-0.68
BXThe Blackstone Group Inc. Class A Common Stock20200302A6.454.553.884.110.680.45
BXCBlueLinx Holdings Inc.20200302A97.2751.2823.1826.4828.124.8
BXGBluegreen Vacations Corporation Common Stock20200302A104.16109.1144.2854.2464.8354.87
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200302A4.623.96-1.440.025.413.95
BXPBoston Properties, Inc.20200302A12.195.021.352.193.652.86
BXRXBaudax Bio, Inc. Common Stock20200302A97.5157.4136.2238.3421.1919.07
BXSBancorpSouth, Inc.20200302A116.270.912.145.374.14
BYByline Bancorp, Inc. Common Stock20200302A41.6530.7620.3121.0110.459.75
BYDBoyd Gaming Corporation20200302A16.157.342.763.384.583.96
BYFCBroadway Financial Corp/Del20200302A438.59345.23370.66370.66-25.43-25.43
BYLDiShares Yield Optimized Bond ETF20200302ETF9.48.627.288.211.340.42
BYNDBeyond Meat, Inc. Common Stock20200302A11.77.91-2.440.0610.357.85
BYSIBeyondSpring Inc. Ordinary Shares20200302A91.2679.256.5555.6422.6523.56
BZHBeazer Homes USA, Inc. New20200302A31.7314.664.296.5410.388.12
BZQProShares UltraShort MSCI Brazil Capped20200302ETF4.854.373.051.351.323.03
CCitigroup Inc.20200302A2.413.172.441.30.731.88
CAAPCorporacion America Airports S.A.20200302A82.8950.3532.7132.9917.6317.35
CAASChina Automotive Systems, Inc.20200302A283.11182.7160.35162.1722.3520.53
CABACabaletta Bio, Inc. Common Stock20200302A212.92488.45236.11232.54252.34255.91
CABOCable One, Inc.20200302A4.21412.9912.050.08-0.03
CACCamden National Corporation20200302A62.7260.5625.2425.4135.3235.15
CACCCredit Acceptance Corp20200302A31.0812.398.18.544.544.09
CACGClearBridge All Cap Growth ETF20200302ETF38.8428.8626.7827.252.081.61
CACICACI INTERNATIONAL CLA20200302A36.8726.0812.8615.8513.2310.23
CADECadence Bancorporation20200302A7.966.75-2.66-0.799.427.55
CAECAE INC20200302A6.214.142.211.521.932.61
CAGConagra Brands, Inc.20200302A5.723.970.691.13.282.87
CAHCardinal Health, Inc.20200302A9.628.743.533.245.215.5
CAICAI International, Inc.20200302A62.7131.2619.5620.1511.6911.1
CAKECheesecake Factory (The)20200302A16.311.945.369.176.582.77
CALCaleres Inc20200302A21.510.595.715.784.894.81
CALACalithera Biosciences, Inc20200302A5345.9726.4126.4719.5619.49
CALFPacer US Small Cap Cash Cows 100 ETF20200302ETF19.9715.1816.315.51-1.12-0.33
CALMCal-Maine Foods Inc20200302A18.1114.323.874.610.469.72
CALXCALIX, INC.20200302A31.5821.7613.7116.168.055.6
CAMPCalAmp Corp.20200302A25.0115.924.234.8711.6911.06
CAMTCamtek Ltd20200302A58.0193.515.598.5587.9284.96
CAPEiPath Shiller CAPE ETN20200302ETN17.9955.9219.772.8636.1553.05
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200302A84.7348.3336.6827.1811.6421.14
CAPRCapricor Therapeutics Inc20200302A239.07255.1923.7129.76231.48225.43
CARAvis Budget Group, Inc.20200302A17.0110.922.662.718.278.21
CARACara Therapeutics, Inc.20200302A20.0723.82-16.23-9.6840.0833.63
CARECARTER BANK & TRUST MARTINSVILLE VA20200302A200.0284.5964.0865.9820.5118.62
CARGCarGurus, Inc. Class A Common Stock20200302A15.628.023.194.254.833.77
CAROCarolina Financial Corp.20200302A26.1923.0611.4912.1611.5710.9
CARSCars.com Inc. Common Stock20200302A20.7614.170.181.441412.74
CARVCarver Bancorp, Inc.20200302A454.63187.08217.86200.73-30.77-13.64
CARZFirst Trust NASDAQ Global Auto Index Fund20200302ETF41.2834.1932.8632.261.331.94
CASACasa Systems, Inc. Common Stock20200302A40.1940.429.3410.5531.0829.87
CASHMeta Financial Group, Inc.20200302A14.7810.161.14-0.739.0310.9
CASICASI Pharmaceuticals, Inc.20200302A87.0661.854.6355.047.176.76
CASSCass Information Systems Inc20200302A100.2549.7514.4212.1835.3337.57
CASYCasey's General Stores Inc20200302A17.478.062.312.515.755.56
CATCaterpillar Inc.20200302A7.474.783.342.141.432.64
CATBCatabasis Pharmaceuticals, Inc20200302A67.1948.122.3622.7925.7425.31
CATCCAMBRIDGE BANCORP20200302A189.6179.3547.1948.9932.1630.36
CATHGlobal X S&P 500 Catholic Values ETF20200302ETF20.4931.3629.2129.732.141.62
CATMCardtronics plc Class A Ordinary Shares (UK)20200302A20.098.22.272.785.935.42
CATOCATO CORP20200302A31.1817.074.34.1312.7812.94
CATSCatasys Inc. Common Stock20200302A84.0877.744.5148.1433.1929.56
CATYCathay General Bancorp20200302A17.0912.172.44.529.777.65
CBChubb Limited20200302A8.734.352.623.391.740.96
CBANColony Bankcorp Inc20200302A292.36102.4108.3105.92-5.9-3.52
CBATCBAK Energy Technology, Inc. Common Stock20200302A196.39170.65111.88111.8858.7658.76
CBAYCymabay Therapeutics20200302A61.2129.3518.2917.8911.0611.46
CBBCincinnati Bell Inc.20200302A15.9622.364.42-0.1817.9522.55
CBFVCB Financial Services, Inc. (PA)20200302A130.46105.6883.3483.3422.3422.34
CBIOCatalyst Biosciences, Inc.20200302A57.8929.8711.9613.2917.9216.58
CBLCBL& Associates Properties, Inc.20200302A50.72138.3374.7895.0563.5543.28
CBLICleveland Biolabs, Inc20200302A174.4192.0363.1965.55128.84126.49
CBMBCBM Bancorp, Inc.20200302A84.4574.64-10.64-12.3685.2987
CBMGCellular Biomedicine Group, Inc.20200302A103.2694.3419.9326.9974.467.35
CBNKCapital Bancorp, Inc.20200302A180.1791.678.9183.4612.698.14
CBOECboe Global Markets, Inc.20200302A14.085.741.682.084.063.66
CBONVanEck Vectors ChinaAMC China Bond ETF20200302ETF82.5250.4150.4150.4100
CBPOChina Biologic Products Holdings, Inc.20200302A178.853.814.335.044.51
CBRECBRE GROUP, INC.20200302A12.367.983.984.2943.69
CBRLCracker Barrel Old Country Store, Inc,.20200302A21.239.085.245.853.853.23
CBSHCommerce Bancshares Inc20200302A14.620.857.078.1613.7812.7
CBTCabot Corporation20200302A20.119.533.333.996.25.54
CBTXCBTX, Inc. Common Stock20200302A226.3140.8618.8624.2622.0116.61
CBUCommunity Bank System20200302A18.198.53.353.235.155.26
CBZCBIZ, Inc.20200302A17.128.161.072.667.095.5
CCThe Chemours Company20200302A12.5210.761.142.679.648.09
CCAPCrescent Capital BDC, Inc. Common stock20200302A144.282.2971.0373.0511.279.24
CCBCoastal Financial Corporation20200302A576.83261.23215.52218.2945.7142.94
CCBGCapital City Bank Group Inc20200302A9453.537.9342.6815.5610.82
CCCClarivate Analytics Plc Ordinary Shares20200302A16.515.054.3112.0110.743.05
CCCLChina Ceramics Co. Ltd.20200302A296.99285.61259.21259.5626.426.05
CCDCalamos Dynamic Convertible & Income Fund20200302A28.830.63.464.9527.1425.66
CCEPCoca-Cola European Partners plc Ordinary Shares20200302A7.554.56-1.171.935.732.63
CCFChase Corporation20200302A226.74112.8988.11103.7225.4615.67
CCHCollier Creek Holdings Class A Ordinary Shares20200302A268.7874.670.3169.744.294.85
CCICrown Castle Intl. Corp.20200302A12.858.173.154.675.023.5
CCJCameco Corporation20200302A11.9110.513.153.067.367.45
CCKCrown Holdings Inc.20200302A12.124.891.21.253.693.64
CCLCarnival Corporation20200302A3.965.963.083.742.892.23
CCLPCSI Compressco LP20200302A184.52140.02102.03103.83836.22
CCMPCabot Microelectronics Corp20200302A45.3520.389.9710.8710.49.48
CCNECNB Financial Corp/PA20200302A192.23135.01126.41127.638.67.38
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200302A51.565.2344.7547.4220.5217.95
CCOICogent Communications Holdings, Inc.20200302A25.2111.46.16.875.34.53
CCORCore Alternative Capital20200302ETF33.3832.2929.5129.182.783.1
CCRCONSOL Coal Resources LP20200302A156.9215.9890.56113.39125.42102.59
CCRCChina Customer Relations Centers, Inc20200302A299.46195.48176.94129.618.5465.88
CCRNCross Country Healthcare Inc20200302A39.1529.351.932.2127.4227.14
CCSCENTURY COMMUNITIES, INC.20200302A22.1110.253.973.856.286.4
CCXChurchill Capital Corp II Class A Common Stock20200302A52.7138.3138.3138.3100
CCXIChemoCentryx, Inc.20200302A31.2821.879.29.612.6812.27
CDAYCeridian HCM Holding20200302A19.677.281.942.935.344.35
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200302ETF9.7418.6318.5418.680.09-0.04
CDECoeur Mining, Inc.20200302A22.5118.763.52.0115.2716.74
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200302A47.3242.4413.5817.628.9224.85
CDKCDK Global, Inc.20200302A14.4514.630.821.4213.8113.21
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200302ETF30.8330.8329.9930.10.860.73
CDLXCardlytics, Inc. Common Stock20200302A52.6135.0420.4326.7414.68.3
CDMOAvid Bioservices, Inc. Common Stock20200302A47.9144.966.049.9838.9234.98
CDNACareDx, Inc.20200302A27.3224.745.146.8919.5917.85
CDNSCadence Design Systems20200302A9.36.853.183.243.673.61
CDORCondor Hospitality Trust, Inc. Common Stock20200302A71.7673.964.6363.549.2810.36
CDRCedar Realty Trust, Inc20200302A47.1634.8816.8919.4118.0115.48
CDTXCidara Therapeutics, Inc.20200302A96.1563.5411.2520.8152.2942.73
CDXCChromaDex Corporation20200302A59.7875.47-1.55.3176.9770.16
CDXSCodexis, Inc.20200302A21.1110.67-6.131.1716.799.5
CDZICADIZ, Inc.20200302A50.6753.52.423.1751.0850.33
CECelanese Corporation Common Stock20200302A10.386.582.092.524.494.06
CECECeco Environmental Corp20200302A65.99137.3643.1149.7494.2587.62
CEFSSaba Closed-End Funds ETF20200302ETF43.8430.9129.11291.81.9
CEICamber Energy, Inc20200302A204.79177.15105.61120.6471.5356.51
CEIXCONSOL Energy Inc.20200302A42.0422.612.564.3920.0518.23
CELCellcom Israel, Ltd.20200302A135.81123.86113.27113.7410.5910.12
CELCCelcuity Inc. Common Stock20200302A375.75228.82148.24196.4680.5832.36
CELHCelsius Holdings, Inc. Common Stock20200302A38.637.6915.2712.322.4225.39
CELPCypress Environmental Partners, L.P.20200302A217.5186.0974.1379.9411.976.15
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200302ETF19.1413.5613.5413.540.030.03
CEMIChembio diagnostics, Inc.20200302A156.86143.3399.196.8844.2346.45
CENTCentral Garden and Pet Co20200302A35.759.4217.3318.0742.0941.35
CENTACentral Garden & Pet Company20200302A21.4610.372.642.597.727.77
CENXCentury Aluminum Co20200302A18.9522.85-2.57-0.2825.5223.24
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200302A89.28101.95132.87130.27-30.91-28.32
CEQPCrestwood Equity Partners LP20200302A19.9710.730.783.499.957.24
CERCCerecor Inc.20200302A166.86131.38108.11106.8523.2824.53
CERNCerner Corp20200302A6.275.810.070.785.735.02
CERSCerus Corp20200302A20.6717.551.994.1815.5613.36
CETVCentral European Media Enterprises Ltd20200302A22.916.8712.5912.554.294.26
CETXCEMTREX INC.20200302A119.24123.38117.95105.45.4317.98
CEVACEVA Inc.20200302A60.7736.3219.5625.116.7611.22
CEWWisdomTree Emerging Currency Strategy Fund20200302ETF35.716.716.0116.010.690.69
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200302ETF44.1663.8147.6563.5216.160.29
CEZVictoryShares Emerging Market Volatility Wtd ETF20200302ETF42.331.6831.6831.6800
CFCF Industries Holding, Inc.20200302A6.714.852.250.282.64.58
CFAVictoryShares US 500 Volatility Wtd ETF20200302ETF13.138.84.967.583.841.22
CFBCrossFirst Bankshares, Inc. Common Stock20200302A35.0622.0810.5811.6111.4910.46
CFBICommunity First Bancshares, Inc.20200302A634.69565.14294.85294.85270.29270.29
CFBKCentral Federal Corporation20200302A209.95163.8104.49104.4959.3159.31
CFFACF Finance Acquisition Corp. Class A Common Stock20200302A57.9263.4863.4863.4800
CFFIC&F Financial Corp20200302A437.74204.1428.07131.78176.0772.35
CFFNCapitol Federal Financial, Inc.20200302A8.7621.143.964.0217.2117.16
CFGCitizens Financial Group, Inc.20200302A3.33.31-0.340.453.642.86
CFMSConformis, Inc. Common Stock20200302A201.1209.43175.29178.9334.1430.5
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200302ETF12.5422.4212.2815.8110.146.62
CFRCullen/Frost Bankers Inc.20200302A14.937.43.253.934.143.47
CFRXContraFect Corporation20200302A112.21101.1567.5470.2833.6230.87
CFXColfax Corporation20200302A14.676.583.063.173.523.41
CGThe Carlyle Group Inc. Common Stock20200302A8.756.081.562.274.523.81
CGACHINA GREEN AGRICULTURE INC20200302A209.1193.5886.3286.327.267.26
CGBDTCG BDC, Inc. Common Stock20200302A12.498.782.83.165.985.62
CGCCanopy Growth Corporation Common Shares20200302A10.3713.624.55.199.128.44
CGENCompugen Ltd20200302A36.1517.328.799.548.537.78
CGIXCancer Genetics, Inc. Common Stock20200302A378.37407.34142.77128.61264.57278.73
CGNXCognex Corp20200302A14.238.31-0.753.049.055.27
CGOCalamos Global Total Return Fund20200302A113.68102.5959.6463.2742.9539.32
CGWInvesco S&P Global Water Index ETF20200302ETF21.8813.29.339.173.874.03
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200302ETF8.4711.9610.9410.141.011.81
CHAPChaparral Energy, Inc.20200302A198.02146.9341.7355.84105.2191.09
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200302ETF8.946.742.363.454.393.29
CHCIComstock Holding Companies, Inc. Class A20200302A566.17129.46-38.7-23.85168.16153.31
CHCOCity Holding Co20200302A57.9832.7515.313.8717.4618.89
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200302A37.1919.7512.7914.196.965.56
CHDChurch & Dwight Co., Inc.20200302A6.9312.798.348.454.464.35
CHDNChurchill Downs Inc20200302A20.8718.7614.0814.554.674.21
CHEChemed Corporation20200302A37.4121.2612.514.358.586.75
CHEFThe Chef's Warehouse Inc20200302A27.6726.9811.1611.4315.8315.55
CHEKCheck-Cap Ltd.20200302A215.7195.9157.89157.9938.0137.91
CHEPAGFiQ U.S. Market Neutral Value Fund20200302ETF196.14
CHFSCHF Solutions, Inc. Common Stock20200302A121.67145.670.15107.1675.4538.44
CHGGCHEGG, INC.20200302A12.0416.0910.194.455.911.64
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200302ETF62.0646.2641.1145.455.150.82
CHHChoice Hotels Intnl.20200302A19.169.242.353.196.896.05
CHICalamos Convertible Opportunities and Income Fund20200302A22.8338.65-0.960.1539.6138.6
CHICGlobal X MSCI China Communication Services ETF20200302ETF253.1655.5617.47-28.2138.0983.77
CHIEGlobal X MSCI China Energy ETF20200302ETF667.47323.3243.3323.3800
CHIHGlobal X MSCI China Health Care ETF20200302ETF285.75150.49139.34139.3411.1511.15
CHIIGlobal X MSCI China Industrials ETF20200302ETF294.2268.25268.25268.2500
CHIKGlobal X MSCI China Information Technology ETF20200302ETF93.1152.9656.8254.46-3.86-1.49
CHILGlobal X MSCI China Large-Cap 50 ETF20200302ETF179.29132.07130.3130.31.771.77
CHIMGlobal X MSCI China Materials ETF20200302ETF329.17210.07210.07210.0700
CHIQGlobal X MSCI China Consumer Discretionary ETF20200302ETF38.1223.9519.0319.84.924.15
CHIRGlobal X MSCI China Real Estate ETF20200302ETF184.9488.9893.593.5-4.52-4.52
CHISGlobal X MSCI China Consumer Staples ETF20200302ETF129.8962.5663.2963.99-0.73-1.43
CHIUGlobal X MSCI China Utilities ETF20200302ETF974.18481.49480.77480.770.720.72
CHIXGlobal X MSCI China Financials ETF20200302ETF35.4262.257.02755.2455.25
CHKChesapeake Energy Corp.20200302A7.7925.5-1.589.5727.115.93
CHKPCheck Point Software Technologies Ltd20200302A10.426.9122.74.94.21
CHMAChiasma, Inc. Common Stock20200302A40.5829.8817.0318.2112.8511.67
CHMGChemung Financial Corp20200302A476.79144.15124.12137.7420.026.4
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200302A26.8620.236.879.613.3610.63
CHNALoncar China BioPharma ETF20200302ETF125.57118.78107.93109.7310.859.05
CHNGChange Healthcare Inc. Common Stock20200302A12.823.7421.9921.231.762.51
CHNRChina Natural Resources, Inc.20200302A1489.041369.281235.521247.89133.76121.39
CHPMCHP Merger Corp. Class A Common Stock20200302A59.5611.511.5311.53-0.04-0.04
CHRACharah Solutions, Inc Common Stock20200302A168.12557.75241.14134.95316.61422.79
CHRSCoherus BioSciences, Inc.20200302A17.7924.46.387.318.0317.1
CHRWC.H. Robinson Worldwide, Inc.20200302A7.45.920.982.064.953.86
CHSChicos FAS, Inc.20200302A27.3522.055.647.8116.4114.23
CHTRCharter Comm Inc Del CL A New20200302A11.25.341.562.113.793.23
CHUYChuy's Holdings, Inc. Common Stock20200302A49.2736.628.6211.382825.24
CHWCalamos Global Dynamic Income Fund20200302A25.0614.5124.4525.65-9.95-11.14
CHWYChewy, Inc.20200302A20.3312.678.137.874.534.79
CHYCalamos Convertible and High Income Fund20200302A24.9817.0810.098.76.998.38
CICIGNA Corporation20200302A13.656.330.50.855.835.48
CIACitizens, Inc.20200302A5895.1318.5826.4976.5668.65
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200302ETF28.313.4217.2717.12-3.81-3.67
CIDVictoryShares International High Div Volatility Wtd ETF20200302ETF57.6524.3124.3124.3100
CIDMCinedigm Corp.20200302A540.09367.71336.34325.8831.3741.83
CIENCiena Corporation20200302A13.766.411.982.034.434.38
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200302A242.17338.54229.8226.51108.74112.03
CIGIColliers International Group Inc. Subordinate Voting Shares20200302A24.8315.035.747.069.297.97
CIICCrescent Capital BDC, Inc. Common stock20200302A33.7822.06-21.03-21.0343.0843.08
CILVictoryShares International Volatility Wtd ETF20200302ETF52.5346.3849.6948.1-3.31-1.73
CIMChimera Investment Corp.20200302A5.316.462.852.833.613.63
CINFCincinnati Financial Corp20200302A12.1315.473.063.5212.4111.95
CINRCINER RESOURCES LP20200302A124.9283.9325.7231.5658.2252.38
CIOCITY OFFICE REIT, INC.20200302A23.1416.09-1.23-6.1917.3322.31
CIRCIRCOR International, Inc20200302A88.0948.926.6929.7722.2119.13
CITCIT Group Inc.20200302A10.745.892.612.533.283.36
CIVBCivista Bancshares, Inc.20200302A89.4451.1329.3232.0221.8119.12
CIXComp X International Inc.20200302A440.54351.81218.57218.57133.24133.24
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200302ETF45.7718.2817.8118.030.470.25
CIZNCitizens Holding Co.20200302A330.18255.95255.95255.9500
CJJDChina Jo-Jo Drugstores, Inc.20200302A120.5697.7752.0753.4145.6944.36
CKHSeacor Holdings Inc.20200302A84.0943.429.0429.6914.3613.72
CKPTCheckpoint Therapeutics, Inc. Common Stock20200302A9499.2419.5511.6479.6987.6
CKXCKX Lands, Inc.20200302A609.32309.13309.13309.1300
CLColgate-Palmolive Company20200302A3.553.882.282.11.61.77
CLARClarus Corporation Common Stock20200302A49.7663.8320.8420.5342.9843.29
CLBCore Laboratories N.V.20200302A20.329.874.744.965.134.91
CLBKColumbia Financial, Inc. Common Stock20200302A19.5831.3612.9811.6418.3919.73
CLBSCaladrius Biosciences, Inc. Common Stock20200302A309.5451.53200.07201.76251.46249.77
CLCTCollectors Universe20200302A101.5773.3833.2834.6340.1138.75
CLDBCORTLAND BNCP CRTLD OHIO20200302A479.21286.99286.99286.9900
CLDRCloudera, Inc.20200302A11.9112.01-0.952.3112.979.72
CLDTCHATHAM LODGING TRUST20200302A23.2410.372.793.027.587.36
CLDXCelldex Therapeutics, Inc20200302A106.7273.937.5637.7336.3436.16
CLFCleveland-Cliffs Inc.20200302A17.4514.196.986.337.217.86
CLFDClearfield, Inc.20200302A114.2761.9431.5737.8930.3724.05
CLGXCorelogic, Inc.20200302A16.268.733.914.314.824.42
CLHClean Harbors, Inc20200302A24.3612.883.74.889.188
CLIMack-Cali Realty Corp.20200302A1613.09-0.281.6613.3611.44
CLIRClearSign Technologies Corporation Common Stock20200302A444.62439.46428.49428.5510.9710.92
CLIXProShares Long Online/Short Stores ETF20200302ETF48.2922.9621.320.821.662.14
CLMTCalumet Specialty Products Partners, L.P.20200302A72.89156.5372.0464.9984.4991.54
CLNCColony Credit Real Estate, Inc.20200302A29.7714.374.635.49.748.97
CLNEClean Energy Fuels Corp.20200302A45.1654.424.0926.7230.3127.69
CLNYColony Capital, Inc. Class A Common Stock20200302A24.3923.6211.9713.9111.659.71
CLOUGlobal X Cloud Computing ETF20200302ETF11.169.982.296.117.683.87
CLPRClipper Realty Inc. Common Stock20200302A59.8742.527.6326.6714.8715.83
CLPSCLPS Incorporation Common Stock20200302A402.49461.47205.87206.08255.6255.39
CLPTClearPoint Neuro, Inc. Common Stock20200302A218.19142.47112.71110.3429.7632.13
CLRCONTINENTAL RESOURCES INC.20200302A8.359.093.734.645.374.46
CLRBCellectar Biosciences INC NEW20200302A179.42169.85119119.7650.8650.09
CLRGIQ Chaikin U.S. Large Cap ETF20200302ETF23.128.42-41.58-41.655050.07
CLROClearOne, Inc. (DE) Common Stock20200302A413.2201.52184.6193.3516.918.17
CLSCelestica, Inc.20200302A16.2614.493.185.6611.318.83
CLSDClearside Biomedical, Inc. Common Stock20200302A86.5368.6452.5948.0216.0620.62
CLSKCLEANSPARK INC20200302A304.17389.95303.31286.9686.64102.99
CLSNCelsion Corporation20200302A143.2697.0946.9153.6150.1843.48
CLTLInvesco Treasury Collateral ETF20200302ETF1.580.980.980.9700.02
CLUBTown Sports International Holdings, Inc.20200302A284.43387.3623.9167.17363.46320.19
CLVSClovis Oncology, Inc.20200302A18.420.7812.6910.728.110.08
CLWClearwater Paper Corporation20200302A51.7130.460.338.6530.1321.81
CLWTEuro Tech Holdings Co Ltd. New20200302A467.63458.06445.03444.6913.0313.37
CLXClorox Company20200302A5.994.382.322.322.052.06
CLXTCalyxt, Inc. Common Stock20200302A110.0573.420.0324.6753.3748.73
CMCanadian Imperial Bank of Commerce20200302A3.172.011.110.650.91.36
CMAComerica Incorporated20200302A7.175.4222.093.423.33
CMBMCambium Networks Corporation Ordinary Shares20200302A141.6175.95.1910.13170.71165.76
CMBSiShares CMBS ETF20200302ETF27.7116.9416.2316.650.710.28
CMCCommercial Metals Company20200302A10.358.183.533.994.654.18
CMCLCaledonia Mining Corporation Plc20200302A86.7770.8648.8444.5822.0326.28
CMCOColumbus McKinnon Corp/NY20200302A46.1530.8611.9314.0118.9316.85
CMCSAComcast Corp20200302A2.687.593.081.184.526.43
CMCTCIM Commercial Trust Corp.20200302A122.8592.1168.5381.2423.5810.87
CMDCantel Medical Corporation20200302A22.19.554.624.614.934.93
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200302ETF57.4422.82-7.1-7.0829.9229.9
CMECME Group Inc.20200302A9.577.814.083.893.733.92
CMFiShares California Muni Bond ETF20200302ETF7.724.573.294.071.280.5
CMGChipotle Mexican Grill, Inc.20200302A23.8811.835.856.825.614.61
CMICummins Inc.20200302A10.97.584.314.793.272.78
CMLSCumulus Media Inc. Class A Common Stock20200302A101.536.1733.8434.752.331.42
CMOCapstead Mortgage Corp.20200302A13.9112.665.046.177.616.48
CMPCompass Minerals International, Inc.20200302A25.8911.685.716.15.975.58
CMPRCimpress PLC Ordinary Shares (Ireland)20200302A40.2118.2710.5611.387.716.9
CMRECostamare Inc.20200302A17.6415.371.051.4614.3213.9
CMRXChimerix, Inc.20200302A58.9653.0321.3721.3231.6531.7
CMSCMS Energy Corporation20200302A4.343.141.441.631.691.5
CMTCore Molding Technologies, Inc.20200302A60.4681.2281.2281.2200
CMTLComtech Telecommunications20200302A27.1519.0811.4814.247.64.84
CNXtrackers MSCI All China Equity ETF20200302ETF39.1222.318.411.313.9111.02
CNACNA Financial Corporation20200302A18.359.353.323.626.035.73
CNATConatus Pharmaceuticals Inc.20200302A102.56197.87173.64184.2624.2313.61
CNBKACentury Bancorp Inc/Mass20200302A202.09116.2297.4498.4918.7817.73
CNBSAmplify Seymour Cannabis ETF20200302ETF64.7271.9259.8866.5612.045.36
CNCCentene Corporation20200302A8.193.771.551.632.212.15
CNCEConcert Pharmaceuticals, Inc.20200302A67.7545.198.9710.3436.2234.84
CNCRLoncar Cancer Immunotherapy ETF20200302ETF48.37105.03102.35101.712.683.32
CNDTConduent Incorporated Common Stock20200302A34.854.5521.5721.5232.9833.04
CNETChinaNet Online Holdings Inc.20200302A204.38140.25129.22134.6811.035.57
CNFRConifer Holdings, Inc20200302A1525.254282.46245.67245.674036.794036.79
CNHICNH INDUSTRIAL N.V.20200302A10.869.231.271.817.957.39
CNICanadian National Railway20200302A5.257.440.720.586.726.86
CNKCinemark Holdings, Inc.20200302A9.358.33.143.365.174.94
CNMDCONMED Corporation20200302A27.4217.489.7810.727.76.76
CNNBCINCINNATI BANCORP20200302A89.3833.7833.7833.7800
CNNECannae Holdings, Inc. Common Stock20200302A23.6711.393.564.677.836.72
CNOCNO Financial Group, Inc.20200302A9.036.180.170.726.015.46
CNOBCenter Bancorp Inc20200302A25.4321.175.035.4116.1515.76
CNPCenterPoint Energy, Inc.20200302A4.415.810.452.055.363.77
CNQCanadian Natural Resources Limited20200302A4.233.922.141.441.772.48
CNRCornerstone Building Brands, Inc.20200302A39.9823.8312.7214.1211.19.7
CNRGSPDR S&P Kensho Clean Power ETF20200302ETF29.5133.3926.7430.746.652.65
CNSCohen & Steers Inc.20200302A29.6313.317.428.645.894.67
CNSLConsolidated Communications Holdings, Inc.20200302A25.1246.135.751.8640.3844.28
CNSPCNS Pharmaceuticals, Inc. Common Stock20200302A292.43172139.53155.1832.4716.82
CNSTConstellation Pharmaceuticals, Inc.20200302A88.541.2425.9229.9715.3111.27
CNTGCentogene N.V. Common Shares20200302A659.5431.99405.44421.2826.5510.71
CNTYCentury Casinos Inc20200302A53.1427.8916.7614.9211.1412.97
CNXCNX Resources Corporation20200302A19.8418.622.916.1715.7212.49
CNXMCNX Midstream Partners LP20200302A22.2710.891.492.489.48.41
CNXNPC Connection Inc20200302A45.6319.9112.8412.647.077.28
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200302ETF39.3226.0321.9721.974.064.06
CNYAiShares MSCI China A ETF20200302ETF30.7134.7132.1431.932.572.78
COGlobal Cord Blood Corporation20200302A68.9552.4738.9741.7813.4910.68
COCPCocrystal Pharma, Inc. Common Stock20200302A103.23141.4192.7595.0448.6746.37
CODACoda Octopus Group, Inc. Common stock20200302A96.1967.0526.7340.7240.3226.32
CODICompass Diversified Holdings Shares of Beneficial Interest20200302A28.9331.676.5412.4125.1319.26
CODXCo-Diagnostics, Inc. Common Stock20200302A34.0428.1216.6316.6611.511.47
COFCapital One Financial20200302A6.334.391.941.22.443.19
COFSCHOICEONE FINANCIAL20200302A182.87253.18196.53217.6356.6535.55
COGCabot Oil & Gas Corp.20200302A7.49.631.493.978.145.68
COHNCohen & Company Inc20200302A442.34307.54191.48199.74116.06107.8
COHRCoherent Inc20200302A46.4219.269.6610.749.68.52
COHUCohu Inc20200302A43.7738.0113.1415.2924.8722.72
COKECoca-Cola Consolidated, Inc. Common Stock20200302A111.9652.4536.838.7115.8913.74
COLBColumbia Banking Systems Inc20200302A15.810.354.841.995.518.36
COLDAmericold Realty Trust20200302A10.866.432.453.833.982.6
COLLCollegium Pharmaceutical, Inc. Common Stock20200302A27.2919.854.275.6715.5714.18
COLMColumbia Sportswear Co20200302A17.58.664.764.83.93.86
COMDirexion Auspice Broad Commodity Strategy ETF20200302ETF44.7922.2820.9922.181.290.1
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200302ETF25.0828.423.6928.424.71-0.02
COMMCommScope Holding Company, Inc.20200302A10.5913.671.265.2112.428.47
COMTiShares Commodities Select Strategy ETF20200302ETF25.0312.168.6510.853.51.31
CONECyrusOne Inc Common Stock20200302A22.0610.313.44.796.915.52
CONNConn's Inc.20200302A26.4128.927.759.521.1719.42
COOThe Cooper Companies, Inc.20200302A23.2210.886.597.354.33.53
COOPMr. Cooper Group Inc. Common Stock20200302A24.7720.428.138.5112.2911.91
COPConocoPhillips20200302A5.547.155.363.341.83.81
COPXGlobal X Copper Miners ETF (NEW)20200302ETF85.2480.0544.144.8435.9435.21
CORCoresite Realty Corporation20200302A19.658.992.753.286.245.71
CORECore Mark Holding Co., Inc.20200302A51.074313.965.0529.0437.95
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200302ETF8.784.947.273.07-2.331.87
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200302A41.9628.7617.9420.110.828.67
CORTCorcept Therapeutics Inc.20200302A20.7524.955.696.5219.3718.57
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200302A71.69148.37112.37127.223621.16
COSTCostco Wholesale Corp20200302A8.255.312.742.112.573.2
COTYCOTY INC20200302A11.179.621.063.018.566.61
COUPCoupa Software Incorporated20200302A21.411.275.626.575.654.7
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200302ETN47.146.7653.5252.04-6.76-5.28
COWNCowen Inc. Class A Common Stock20200302A26.9114.433.613.410.8211.03
COWZPacer US Cash Cows 100 ETF20200302ETF14.558.5410.958.11-2.40.43
CPCanadian Pacific Railway20200302A13.647.993.394.264.613.73
CPACopa Holdings, S.A.20200302A22.269.921.452.398.467.52
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200302A481.88197.4966.5766.57130.92130.92
CPAHCounterpath Corp20200302A218.95190.53103.44106.9887.0983.55
CPBCampbell Soup Company20200302A6.295.273.253.142.022.13
CPECallon Petroleum Company20200302A47.7940.1118.2921.2821.8318.82
CPFCentral Pacific Financial Corporation20200302A21.7713.63.433.4810.1810.12
CPGCRESCENT POINT ENERGY CORP.20200302A36.9133.86.2110.1527.5623.63
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200302A828.26596.81624.35624.35-27.54-27.54
CPHIChina Pharma Holdings, Inc.20200302A97.6899.5848.9970.4150.5929.17
CPICPI Inflation Hedged ETF20200302ETF21.040.360.360.3600
CPIXCumberland Pharmaceuticals Inc20200302A820.55450.27425.62351.0924.6599.18
CPKChesapeake Utilities20200302A75.739.123.7327.5715.3711.53
CPLGCorePoint Lodging Inc. Common Stock20200302A52.431.4615.6421.1215.8210.34
CPLPCapital Product Partners L.P.20200302A29.4435.1411.2413.8723.921.27
CPRICapri Holdings Limited20200302A10.516.152.382.923.773.23
CPRTCopart Inc20200302A10.017.22-0.52.767.724.45
CPRXCatalyst Pharmaceutical Inc.20200302A2529.483.214.3626.2825.09
CPSCooper-Standard Automotive Inc.20200302A42.3924.37.299.4217.0114.91
CPSHCPS Technologies Corp. Common Stock20200302A706.13393.83393.83393.8300
CPSIComputer Programs & Systems In20200302A42.7830.76.968.323.7422.4
CPSSConsumer Portfolio Services20200302A759.7504.1279.93296.8224.17207.3
CPSTCapstone Turbine Corp20200302A125.44101.95-47.81-47.04149.76148.98
CPTCamden Property Trust20200302A15.526.653.283.763.372.89
CPTACapitala Finance Corp.20200302A53.4467.323.5329.343.7738
CQPCheniere Energy Partners, LP20200302A54.6235.618.0120.6117.5914.99
CQQQInvesco China Technology ETF20200302ETF25.9214.556.427.728.146.84
CRCrane Company20200302A16.5110.813.864.236.966.59
CRAICRA International, Inc.20200302A115.7932.0525.0126.47.045.65
CRAKVanEck Vectors Oil Refiners ETF20200302ETF75.3293.7379.1573.5514.5820.18
CRBNiShares MSCI ACWI Low Carbon Target ETF20200302ETF24.4366.4762.1266.314.350.16
CRBPCorbus Pharmaceuticals Holdings, Inc.20200302A25.7833.97.9211.7826.0222.14
CRCCalifornia Resources Corporation20200302A33.124.538.3414.5716.199.95
CRDACrawford & Company Class A20200302A109.7277.9637.846.7840.1531.17
CRDBCrawford & Company Class B20200302A109.8376.7457.7357.9919.0118.74
CREECree Inc20200302A15.4410.243.153.187.097.07
CREGChina Recycling Energy Corporation Common Stock20200302A309.5257.66224.99226.8532.6730.81
CREXCREATIVE REALITIES, INC.20200302A1153.94934.25882.36882.3651.8951.89
CRHMCRH Medical Corporation20200302A72.1485.9959.5287.0126.47-1.02
CRICarter's Inc.20200302A17.978.794.855.543.933.25
CRISCuris Inc20200302A194.18110.1384.3582.4225.7827.71
CRKComstock Resources, Inc.20200302A45.9729.7715.4316.6714.3413.09
CRLCharles River Laboratories International, Inc.20200302A22.959.423.493.865.935.56
CRMsalesforce.com, inc.20200302A6.613.851.481.682.362.17
CRMDCorMedix Inc.20200302A72.948.9218.5623.3630.3625.56
CRMTAmerica's Car Mart Inc20200302A70.428.5911.2213.1817.3715.41
CRNCCerence Inc. Common Stock20200302A43.8729.6311.5412.7618.0916.87
CRNTCeragon Networks Ltd20200302A59.9548.3623.0319.4725.3328.89
CRNXCrinetics Pharmaceuticals, Inc.20200302A401.71178.4384.4988.0893.9490.35
CRONCronos Group Inc. Common Share20200302A17.3618.175.466.3512.7211.83
CROPIQ Global Agribusiness Small Cap ETF20200302ETF60.7942.0941.3342.040.760.05
CROXCrocs, Inc.20200302A11.527.333.165.394.171.94
CRSCarpenter Technology Corp20200302A29.5815.178.379.346.795.83
CRSACrescent Acquisition Corp Class A Common Stock20200302A66.3795.9990.490.45.65.6
CRSPCRISPR Therapeutics AG20200302A32.6424.8112.7614.3812.0510.43
CRTCross Timbers Royalty Trust20200302A69.9537.1219.9920.1617.1216.95
CRTXCortexyme, Inc. Common Stock20200302A186.3192.4859.4859.613332.87
CRUSCirrus Logic Inc20200302A20.6513.083.856.419.236.67
CRVLCorvel Corp20200302A57.1328.4112.2415.2316.1713.18
CRVSCorvus Pharmaceuticals, Inc.20200302A110.1173.0414.7620.1558.2752.89
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200302A20.9716.78.026.88.689.9
CRWSCrown Crafts Inc20200302A83.3106.2221.8820.7884.3485.44
CRYCryoLife, Inc.20200302A23.579.582.723.456.866.13
CSAVictoryShares US Small Cap Volatility Wtd ETF20200302ETF33.6713.9714.7613.97-0.790
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200302ETF39.6337.1838.4936.15-1.31.03
CSBRChampions Oncology, Inc.20200302A200.29124.1483.3386.2240.8137.92
CSCOCisco Systems Inc20200302A2.593.881.931.461.952.42
CSDInvesco S&P Spin-Off ETF20200302ETF20.924.8922.6422.562.252.32
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200302ETF22.4519.0417.0818.141.950.9
CSFLCenterState Bank Corporation Common Stock20200302A16.1113.337.811.735.531.6
CSGPCoStar Group Inc20200302A34.1714.926.37.688.066.79
CSGSCSG Systems International20200302A22.419.582.573.877.015.71
CSIICardiovascular Systems, Inc.20200302A24.8411.814.535.457.286.36
CSIQCanadian Solar, Inc.20200302A19.965.778.0860.7757.885.04
CSLCarlisle Companies, Inc.20200302A19.919.335.095.284.244.05
CSLTCASTLIGHT HEALTH, INC.20200302A72.954.8534.8834.7819.9820.07
CSMProShares Large Cap Core Plus20200302ETF12.348.555.537.73.010.85
CSMLIQ Chaikin U.S. Small Cap ETF20200302ETF25.1735.4917.215.8418.319.66
CSODCornerstone OnDemand, Inc.20200302A16.897.511.182.616.324.89
CSPICSP Inc.20200302A248.2197.5488.9197.698.63-0.14
CSPRCasper Sleep Inc.20200302A37.4841.1426.4231.9314.729.21
CSQCalamos Strategic Total Return Fund20200302A22.4724.666.658.2818.0116.38
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200302A788.42327.33234.8234.7992.5392.54
CSTECaesarstone Ltd.20200302A41.8329.0912.8513.0416.2416.06
CSTLCastle Biosciences, Inc. Common Stock20200302A160.6762.6843.0940.9919.5921.7
CSTMConstellium SE Class A Ordinary shares20200302A9.4616.451.715.8214.7710.71
CSTRCapStar Financial Holdings, Inc20200302A52.9941.8426.5927.6315.2514.21
CSUCapital Senior Living20200302A130.9870.8359.8160.0811.0210.76
CSVCarriage Services, Inc.20200302A34.3315.681.53.1914.1812.49
CSWCCapital Southwest Corp20200302A33.2727.7113.6512.2214.0515.49
CSWICSW Industrials, Inc20200302A45.9825.566.448.3119.1317.26
CSXCSX Corporation20200302A4.8130.450.882.552.12
CTASCintas Corp20200302A17.589.613.474.016.145.6
CTBCooper Tire & Rubber Co.20200302A27.569.692.793.756.915.94
CTBICommunity Trust Bancorp Inc20200302A74.7365.979.1611.2956.8154.69
CTEKCynergisTek, Inc.20200302A293.18332.521.1621.16311.33311.33
CTGComputer Task Group, Inc.20200302A125.72122.2720.724.53101.5897.74
CTHRCharles & Colvard Ltd20200302A196.16211.98146.9153.7365.0958.26
CTIBYunhong CTI Ltd. Common Stock20200302A435.71538.94288.64187.11250.3351.83
CTICCTI BioPharma Corp. (DE) Common Stock20200302A193.88223.67132.85131.1890.8292.49
CTLCenturyLink, Inc.20200302A8.186.982.273.034.713.95
CTLTCATALENT, INC.20200302A11.645.681.542.114.143.57
CTMXCytomX Therapeutics, Inc.20200302A40.5342.5218.6421.1423.8921.54
CTOConsolidated-Tomoka Land Co.20200302A82.6638.7723.2828.6315.4910.14
CTRAContura Energy, Inc. Common Stock20200302A74.9136.7916.0819.5720.7117.22
CTRCCentric Brands Inc. Common Stock20200302A243.78147.462.58118.3384.8229.07
CTRECARTRUST REIT, INC.20200302A13.1611.922.12.689.829.24
CTRMCastor Maritime Inc. Common Stock20200302A476.62314.51267.02274.7647.4939.75
CTRNCiti Trends, Inc.20200302A43.3723.36-0.010.3623.3723
CTSCTS Corporation20200302A51.8128.051919.229.058.83
CTSHCognizant Technology Solutions20200302A5.113.161.471.171.691.99
CTSOCytosorbents Corp.20200302A48.4940.756.166.5634.5934.18
CTTCATCHMARK TIMBER TRUST, INC.20200302A27.4619.2911.5212.277.777.02
CTVACorteva, Inc. Common Stock20200302A5.733.54-0.62-0.464.164
CTXRCitius Pharmaceuticals Inc. Common20200302A228.95291.248.2848.36242.92242.85
CTXSCitrix Systems Inc20200302A7.95.341.561.973.773.37
CUBCubic Corporation20200302A24.8413.436.147.647.295.79
CUBAHerzfeld Caribbean Basin Fund20200302A520.26831.0714.2119.95816.86811.12
CUBECubeSmart20200302A6.533.961.740.812.233.15
CUBICUSTOMERS BANCORP INC20200302A31.2713.224.636.918.596.31
CUECue Biopharma, Inc.20200302A61.1772.643.9711.3668.6761.43
CUICUI Global, Inc.20200302A252.89142.5104.7892.7637.7249.74
CULPCulp, Inc.20200302A108.5462.0951.0562.3511.04-0.26
CUOContinental Materials Corporation20200302A219.97216.5456.6353.41159.91163.13
CUREDirexion Daily Healthcare Bull 3X Shares20200302ETF8.55.83-0.91-1.046.756.87
CUROCURO Group Holdings Corp.20200302A49.0533.2610.7315.6622.5317.6
CUTInvesco MSCI Global Timber ETF20200302ETF28.2324.0232.1532.03-8.13-8.01
CUTRCutera, Inc.20200302A43.9684.7-2.22-486.9188.7
CUZCousins Properties Inc.20200302A10.835.982.812.473.173.51
CVACovanta Holding Corporation20200302A8.6911.79-0.856.6612.635.13
CVBFCVB Financial Corp20200302A5.7620.83-2.04-1.8222.8722.67
CVCOCavco Industries Inc.20200302A105.1242.0629.4631.8212.6310.34
CVCYCentral Valley Community Bancorp20200302A123.372.0545.7248.7926.3323.26
CVECenovus Energy Inc.20200302A13.6311.20.091.3211.19.88
CVEOCIVEO CORPORATION20200302A134.75113.9291.5789.5222.3524.4
CVETCovetrus, Inc. Common Stock20200302A25.2513.964.395.559.578.41
CVGICommercial Vehicle Group, Inc.20200302A52.8250.278.3814.9541.8835.31
CVGWCalavo Growers Inc20200302A41.2228.3920.9225.097.483.31
CVICVR ENERGY, INC.20200302A19.5511.184.825.976.365.21
CVIACovia Holdings Corporation Common Stock20200302A136.6777.840.8340.7736.9837.03
CVLTCommault Systems, Inc.20200302A18.8310.743.461.677.289.07
CVLYCodorus Valley Bancorp Inc20200302A416.13143.796.18106.1847.5237.52
CVMCel-Sci Corporation20200302A48.154.1315.5731.0738.5623.06
CVNACarvana Co.20200302A18.799.043.875.735.183.31
CVRChicago Rivet & Machine Co.20200302A352.0496.796.796.700
CVSCVS HEALTH CORPORATION20200302A3.465.543.943.841.61.7
CVTICovenant Transportation Group, Inc.20200302A42.8534.2998.925.325.39
CVUCPI Aerostructures, Inc.20200302A57.740.0934.933.195.196.9
CVVCVD Equipment Corp.20200302A360.68258.82206.81207.155251.67
CVXChevron Corporation20200302A3.392.71.961.450.741.25
CVYInvesco Zacks Multi-Asset Income ETF20200302ETF34.3920.1917.9218.472.271.72
CWCurtiss-Wright Corp.20200302A19.6410.114.34.055.816.06
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200302ETF3.2230.5830.530.450.090.24
CWBCCommunity West BanCshares20200302A334.29137.06220.83220.36-83.76-85.26
CWBRCohBar, Inc. Common Stock20200302A169.9144.5370.470.9174.1273.61
CWCOConsolidated Water Co Inc20200302A52.6863.4927.0532.6636.4330.83
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200302ETF35.0320.9411.8213.849.117.1
CWENClearway Energy, Inc. Class C Common Stock20200302A18.2918.915.9815.412.923.52
CWENAClearway Energy, Inc. Class A Common Stock20200302A26.6212.746.96.715.846.03
CWHCamping World Holdings, Inc.20200302A21.2816.460.586.115.8710.35
CWISPDR MSCI ACWI ex-US ETF20200302ETF73.682.4421.241.68
CWKCushman & Wakefield plc Ordinary Shares20200302A20.138.313.775.294.543.02
CWSAdvisorShares Focused Equity ETF20200302ETF59.815038.4837.7211.5212.28
CWSTCasella Waste Systems Inc20200302A21.6826.823.829.392317.43
CWTCalifornia Water Service20200302A19.7810.19-1.190.8411.389.35
CXDCChina XD Plastics Company Limited20200302A123.72157.06140.06142.071714.99
CXOCONCHO RESOURCES INC.20200302A14.839.474.195.415.284.06
CXPCOLUMBIA PROPERTY TRUST, INC.20200302A10.167.751.030.96.716.85
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200302ETF20.4213.989.9312.784.051.2
CXWCoreCivic, Inc.20200302A17.7623.982.153.3621.8320.63
CYCypress Semiconductor20200302A4.353.750.513.262.75
CYANCyanotech Corp20200302A659.62453.53408.58408.6544.9544.89
CYBWisdomTree Chinese Yuan Strategy Fund20200302ETF123.3957.6957.6957.6900
CYBECyberoptics Corp20200302A59.7342.2625.0325.717.2316.55
CYBRCyberArk Software Ltd.20200302A20.3810.92.073.558.837.34
CYCCCyclacel Pharmaceuticals, Inc20200302A166.08170.28128.62131.2841.6639.01
CYCNCyclerion Therapeutics, Inc. Common Stock20200302A87.6841.2322.2323.719.0117.53
CYDChina Yuchai International Ltd.20200302A86.2686.3546.0143.6940.3342.66
CYHCommunity Health Systems, Inc.20200302A22.1934.0818.3517.0715.7617.02
CYRNCYREN Ltd.20200302A441.94444.47431.26431.2613.2113.21
CYRXCryoPort, Inc. Common Stock20200302A39.4619.918.939.510.9810.41
CYTKCytokinetics Inc.20200302A35.8816.1412.2913.613.852.53
CZAInvesco Zacks Mid-Cap ETF20200302ETF15.2252.1752.2152.12-0.040.05
CZNCCitizens & Northern Corporation20200302A224.74134.54129.48129.295.065.25
CZRCaesars Entertainment Corporation20200302A8.188.63.484.985.133.62
CZWICitizens Community Bancorp, Inc.20200302A209.3296.2687.0890.099.186.17
CZZCosan Limited20200302A16.4710.174.834.045.346.12
DDominion Energy, Inc Common Stock20200302A6.086.745.114.111.642.63
DACDanaos Corporation20200302A92.3562.6954.5453.658.149.03
DAIOData I/O Corp20200302A140.99117.0484.8286.532.2230.54
DAKTDaktronics Inc20200302A33.1243.289.3210.6533.9632.63
DALDelta Air Lines, Inc.20200302A4.353.662.425.341.24-1.68
DALIFirst Trust DorseyWright DALI 1 ETF20200302ETF23.5339.3241.8341.74-2.52-2.42
DALTAnfield Capital Diversified Alternatives ETF20200302ETF32.7418.4315.6315.52.82.92
DANDana Incorporated20200302A8.797.390.122.687.274.72
DARDARLING INGREDIENTS INC.20200302A11.525.881.221.134.664.75
DAREDare Bioscience, Inc. Common Stock20200302A164.95138.1193.5595.5244.5742.6
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200302ETN51.9428.7433.7130.6-4.97-1.86
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200302ETF49.1162.361.961.90.40.4
DAXGlobal X Funds Global X DAX Germany ETF20200302ETF100.7945.437.6235.647.779.75
DBDeutsche Bank Aktiengesellschaft20200302A11.8411.964.674.847.297.12
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200302ETF27.0822.4819.2814.253.198.23
DBDDiebold Nixdorf Incorporated20200302A17.5722.722.984.4219.7418.32
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200302ETF3.272.950.410.362.552.59
DBEHiM DBi Hedge Strategy ETF20200302ETF34.73
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200302ETF46.1224.2522.0422.332.211.92
DBEUXtrackers MSCI Europe Hedged Equity ETF20200302ETF5.314.17-1.841.396.012.78
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200302ETF26.986.682.833.253.853.44
DBGRXtrackers MSCI Germany Hedged Equity ETF20200302ETF72.3638.14-23.31-14.661.4552.74
DBIDesigner Brands Inc.20200302A18.6210.614.794.875.825.74
DBJPXtrackers MSCI Japan Hedged Equity ETF20200302ETF8.964.221.822.182.42.04
DBLVAdvisorShares DoubleLine Value Equity ETF20200302ETF84.8689.2837.6255.4151.5833.78
DBMFiM DBi Managed Futures Strategy ETF20200302ETF30.9722.5622.5622.5600
DBVTDBV Technologies S.A.20200302A31.2616.9815.6110.571.366.4
DBXDropbox, Inc. Class A20200302A5.8612.27.813.954.418.27
DCARDropCar, Inc. Common Stock20200302A423.9270.6526.4331.41244.22239.24
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200302ETN45.3139.384.0771.6455.2367.67
DCIDonaldson Company, Inc.20200302A15.868.053.813.744.244.31
DCODucommun Incorporated20200302A44.221.0711.9714.389.116.69
DCOMDime Community Bancshares20200302A25.9520.588.268.7412.3211.84
DCPDCP Midstream, LP20200302A22.7414.28.2710.545.933.66
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200302A34.9215.565.476.9910.098.57
DDDuPont de Nemours, Inc. Common Stock20200302A4.783.293.362.54-0.070.75
DDD3D Systems Corp20200302A12.4214.18-3.442.9217.6311.27
DDGProshares Short Oil & Gas20200302ETF71.57197.54166.73142.8930.8154.65
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200302ETF32.7721.31-4.44-4.4425.7625.75
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200302ETF78.9150.3347.5149.872.830.46
DDMProShares Ultra Dow3020200302ETF7.286.734.896.881.84-0.15
DDOGDatadog, Inc. Class A Common Stock20200302A13.7210.983.324.667.666.32
DDSDillards Inc.20200302A32.4516.737.748.88.997.93
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200302ETF43.9924.0930.9531.56-6.87-7.47
DEDeere & Company20200302A10.75.942.063.23.872.73
DEAEasterly Government Properties, Inc.20200302A5.774.4-0.170.254.584.15
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200302A53.3937.6328.1731.749.465.89
DECKDeckers Outdoor Corp20200302A21.610.885.695.055.195.83
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200302ETF70.6527.6418.727.648.940
DEFInvesco Defensive Equity ETF20200302ETF61.0825.4219.5520.095.875.33
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200302ETF34.7828.4629.7629.05-1.3-0.59
DEIDouglas Emmett, Inc.20200302A10.044.50.390.414.124.1
DELLDell Technologies Inc.20200302A7.494.241.582.222.662.02
DEMWisdomTree Emerging Markets High Dividend Fund20200302ETF20.6817.0215.1616.211.860.81
DENNDENNY'S CORP20200302A18.8415.81.632.5814.1613.22
DESWisdomTree U.S. SmallCap Dividend Fund20200302ETF18.5639.88.248.8631.5730.95
DESPDespegar.com, Corp.20200302A27.9311.943.755.428.196.53
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200302ETN19.0211.3613.5512.54-2.19-1.18
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200302ETF20.8213.210.7210.32.472.9
DEWWisdomTree Global High Dividend Fund20200302ETF42.4529.523.2225.266.284.24
DFEWisdomTree Europe SmallCap Dividend Fund20200302ETF23.1918.2315.0311.643.26.59
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200302ETF41.5476.667.7977.5668.87-0.9
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200302ETF37.2323.914.6816.4619.237.45
DFFNDIFFUSION PHARMACEUTICALS INC20200302A126.51253.52189.07192.8364.4560.69
DFINDonnelley Financial Solutions, Inc.20200302A36.6924.765.296.6619.4718.1
DFJWisdomTree Japan SmallCap Dividend Fund20200302ETF18.6921.2210.5310.5410.6910.68
DFNDReality Shares DIVCON Dividend Defender ETF20200302ETF107.7958.5158.8258.82-0.31-0.31
DFNLDavis Select Financial ETF20200302ETF62.0838.0925.4723.4312.6214.66
DFSDiscover Financial Services20200302A7.354.230.971.233.273
DFVLiPath US Treasury 5-year Bull ETN20200302ETF134.65
DFVSiPath US Treasury 5-year Bear ETN20200302ETF124.26
DGDollar General Corp.20200302A9.46.92.923.183.983.72
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200302ETN30.2915.133.38411.7511.12
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200302ETN21.18.539.3614.12-0.83-5.59
DGICADonegal Group Inc20200302A72.154.943.967.450.9847.54
DGICBDonegal Group Inc20200302A1271.49
DGIIDigi International Inc20200302A30.1820.097.565.9712.5214.11
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200302ETF20.4414.194.786.519.417.68
DGLYDigital Ally, Inc. Common Stock20200302A174.3217.22149.63149.5667.5967.66
DGPDB Gold Double Long ETN due February 15, 203820200302ETN62.2335.7423.7321.9212.0113.82
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200302ETF63.557.0555.0356.282.020.77
DGROiShares Core Dividend Growth ETF20200302ETF3.122.711.631.981.070.73
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200302ETF42.2431.6140.9331.02-9.330.59
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200302ETF7.015.392.352.643.042.75
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200302ETF19.4220.9719.0219.141.951.83
DGTSPDR Global Dow ETF (based on The Global Dow)20200302ETF59.8673.5758.9360.5114.6313.05
DGXQuest Diagnostics Inc.20200302A10.15.623.554.192.111.44
DGZDB Gold Short ETN due February 15, 203820200302ETN183.15311.03302.06302.088.978.94
DHID.R. Horton Inc.20200302A3.723.571.231.082.352.49
DHRDanaher Corporation20200302A7.865.373.212.242.163.13
DHSWisdomTree U.S. High Dividend Fund20200302ETF6.477.875.868.022.01-0.16
DHTDHT HOLDINGS, INC.20200302A18.3216.483.617.0912.879.39
DHXDHI Group, Inc.20200302A52.9655.4918.6719.4136.8136.07
DIASPDR Dow Jones Industrial Average ETF Trust20200302ETF1.8126.1825.5425.610.640.56
DIALColumbia Diversified Fixed Income Allocation ETF20200302ETF15.1117.2541.2917.56-24.04-0.31
DIETDefiance Next Gen Food and Agriculture ETF20200302ETF39.8730.6732.832.8-2.13-2.13
DIGProShares Ultra Oil & Gas20200302ETF12.8422.0714.659.667.4212.41
DIMWisdomTree International MidCap Dividend Fund20200302ETF21.4712.0710.1111.711.950.36
DINTDavis Select International ETF20200302ETF74.7630.0125.5726.114.453.9
DIODDiodes Inc20200302A26.4716.854.459.1912.47.66
DISThe Walt Disney Company20200302A3.264.352.372.481.971.87
DISCADiscovery, Inc. Series A Common Stock20200302A4.246.32.311.373.994.94
DISCKDiscovery, Inc. Series C Common Stock20200302A4.454.940.981.643.973.31
DISHDISH Network Corp.20200302A6.6817.235.686.7311.5510.51
DITAMCON Distributing Co.20200302A302.1221.58221.58221.5800
DIVGlobal X SuperDividend U.S. ETF20200302ETF27.0918.1127.6123.09-9.49-4.98
DIVAAGFiQ Hedged Dividend Income Fund20200302ETF68.61164.85164.85164.8500
DIVBiShares U.S. Dividend and Buyback ETF20200302ETF10.4526.5521.2521.475.35.07
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200302ETN733.68
DIVOAmplify CWP Enhanced Dividend Income ETF20200302ETF68.5148.2341.7862.286.45-14.04
DIVYReality Shares DIVS ETF20200302ETF361.7288.5535.0335.0353.5253.52
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200302ETN69.5879.2779.2779.2700
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200302ETN15.0618.9415.7515.753.193.19
DJDInvesco Dow Jones Industrial Average Dividend ETF20200302ETF67.9242.9435.8441.767.11.18
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200302ETN8.355.285.155.190.130.09
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200302ETN21.3521.419.5421.121.870.28
DKDelek US Holdings, Inc.20200302A22.211.042.744.858.316.19
DKLDELEK LOGISTICS PARTNERS, LP20200302A110.1386.1754.6157.9331.5628.23
DKSDick's Sporting Goods, Inc.20200302A109.442.844.316.65.13
DLADelta Apparel Inc.20200302A184.39186.63144.09160.1742.5326.46
DLBDolby Laboratories, Inc.Class A20200302A17.548.455.155.033.33.42
DLBRVelocityShares Short LIBOR ETN20200302ETN158.7592.0453.3459.6638.732.37
DLHCDLH Holdings Corp.20200302A294.83165.16103.16127.766237.4
DLNWisdomTree U.S. LargeCap Dividend Fund20200302ETF5.545.563.132.822.442.75
DLNGDYNAGAS LNG PARNERS LP20200302A99.4976.7546.5244.2830.2332.47
DLPHDelphi Technologies PLC Ordinary Shares20200302A9.0110.626.766.843.883.79
DLPNDolphin Entertainment, Inc.20200302A234.77202.96188.06177.0114.925.96
DLRDigital Realty Trust, Inc.20200302A7.416.823.324.13.52.71
DLSWisdomTree International SmallCap Dividend Fund20200302ETF17.0813.217.3711.325.841.89
DLTHDuluth Holdings Inc. Class B Common Stock20200302A27.2515.775.046.4310.739.34
DLTRDollar Tree Inc.20200302A7.35.591.842.963.762.63
DLXDeluxe Corporation20200302A16.368.471.962.236.56.24
DMACDiaMedica Therapeutics Inc. Common Stock20200302A127.7184.1344.9950.4139.1433.72
DMDVAAM S& P Developed Markets High Dividend Value ETF20200302ETF892.88660.15660.15660.1500
DMLPDorchester Minerals LP20200302A58.4237.2227.7727.139.4510.08
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200302A176.35120.3776.4479.9943.9340.38
DMRCDigimarc Corporation20200302A67.5969.6322.6727.6146.9542.02
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200302ETF57.0772.2872.2872.2800
DMRIDeltaShares S&P International Managed Risk ETF20200302ETF159.3792.2792.2792.2700
DMRLDeltaShares S&P 500 Managed Risk ETF20200302ETF181.1563.3647.7757.8715.595.5
DMRMDeltaShares S&P 400 Managed Risk ETF20200302ETF197.2886.5579.6265.586.9320.97
DMRSDeltaShares S&P 600 Managed Risk ETF20200302ETF163.2689.7770.965.0818.8724.69
DMTKDermTech, Inc. Common Stock20200302A220.5130.794.7595.6135.9635.1
DNKNDunkin' Brands Group, Inc.20200302A12.147.473.843.843.633.63
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200302ETF21.1620.0714.1716.025.94.05
DNLIDenali Therapeutics Inc. Common Stock20200302A27.0817.6-6.05-8.1223.6525.72
DNNDenison Mines Corp20200302A80.97124.39294.62203.39-170.23-79
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200302ETF40.7641.5543.5341.31-1.980.24
DNOWNOW INC.20200302A15.5910.25-0.170.7210.429.53
DNRDenbury Resources, Inc.20200302A14.0523.5821.9325.481.75-1.86
DODiamond Offshore Drilling20200302A34.2933.377.0212.3126.3521.06
DOCPHYSICIANS REALTY TRUST20200302A5.685.48-0.310.715.84.78
DOCUDocuSign, Inc. Common Stock20200302A15.7512.015.546.846.475.17
DOGProShares Short Dow3020200302ETF3.562.891.661.571.231.32
DOGSArrow Dogs of the World ETF20200302ETF62.95184.51186.93186.93-2.42-2.42
DOGZDogness (International) Corporation Class A Common Stock20200302A262.11259.99245.69245.6914.2914.29
DOLWisdomTree International LargeCap Dividend Fund20200302ETF21.712.6910.6211.252.061.44
DOMODomo, Inc. Class B Common Stock20200302A34.8823.161.653.6921.5119.47
DONWisdomTree U.S. MidCap Dividend Fund20200302ETF11.579.774.226.335.553.44
DOOWisdomTree international Dividend Ex-Financials Fund20200302ETF34.431.5136.5732.64-5.06-1.12
DOOOBRP Inc. Common Subordinate Voting Shares20200302A21.1716.435.384.411.0412.03
DOORMASONITE INTERNATIONAL CORP20200302A27.3111.895.336.716.565.18
DORMDorman Products, Inc. New20200302A39.3616.276.557.879.728.41
DOVDover Corporation20200302A13.187.21.492.195.715.01
DOWDow Inc.20200302A6.634.284.964.65-0.69-0.37
DOXAmdocs Limited20200302A10.655.931.562.374.373.56
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200302A18.935.2124.0618.8111.1616.4
DPSTDirexion Daily Regional Banks Bull 3X Shares20200302ETF33.6123.2622.624.610.66-1.35
DPWDPW Holdings, Inc.20200302A143.03131.2101.59102.4629.628.74
DPZDomino's Pizza Inc.20200302A12.967.413.323.994.093.42
DRADDigirad Corporation20200302A285.09171.26116.36123.2454.948.02
DREDuke Realty Corp.20200302A4.663.960.391.163.582.81
DRHDiamondRock Hospitality Company20200302A11.189.992.232.937.757.04
DRIDarden Restaurants, Inc.20200302A8.396.112.322.143.793.97
DRIODarioHealth Corp. Common Stock20200302A501.69680.16148.52160.02531.64520.14
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200302ETF42.1135.0129.7823.635.2311.39
DRIVGlobal X Autonomous & Electric Vehicles ETF20200302ETF56.2831.1826.1527.745.033.44
DRNDirexion Daily Real Estate Bull 3X20200302ETF71.74107.57115.93103.09-8.364.48
DRNADicerna Pharmaceuticals, Inc.20200302A26.5216.080.88-0.5315.216.61
DRQDril-Quip, Inc.20200302A29.0712.374.173.058.29.32
DRRXDurect Corp20200302A62.748.415.8428.5632.6119.9
DRSKAptus Defined Risk ETF20200302ETF23.2632.9431.7531.751.191.19
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200302A152.91171.41121.399.7150.1171.7
DRVDirexion Daily Real Estate Bear 3X Shares20200302ETF69.0663.0136.242.5526.8120.46
DRWWisdomTree Global ex-US Real Estate Fund20200302ETF60.8840.9636.3437.514.623.46
DSDrive Shack Inc.20200302A42.0922.9115.5716.977.325.91
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200302A81.6652.9424.7426.0628.326.89
DSGXDescartes Systems Group Inc20200302A14.289.092.622.416.486.68
DSIiShares MSCI KLD 400 Social ETF20200302ETF8.97.865.684.822.183.04
DSKEDaseke, Inc. Common Stock20200302A104.7263.717.0118.0456.745.67
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200302ETF30.383523.4623.5211.5411.48
DSPGDSP Group Inc20200302A28.5734.056.075.6427.9728.4
DSSDocument Security Systems, Inc.20200302A128.03377.3687.2491.55290.11285.81
DSSIDiamond S Shipping Inc. Common Shares20200302A39.9324.268.8110.5815.4413.68
DSTLDistillate U.S. Fundamental Stability & Value ETF20200302ETF136.57129.6962.4563.1367.2466.56
DSWLDeswell Industries Inc20200302A218.68200.61195.4195.45.215.21
DSXDiana Shipping, Inc.20200302A52.1633.6412.9214.4120.7219.23
DTDynatrace, Inc.20200302A16.899.183.096.186.093
DTDWisdomTree U.S. Total Dividend Fund20200302ETF6.8558.245.045.9653.252.28
DTEDTE Energy Company20200302A8.295.022.672.942.352.08
DTEADAVIDsTEA Inc. Common Stock20200302A141.3578.6912.1812.1866.5166.51
DTECALPS Disruptive Technologies ETF20200302ETF40.9418.718.9718.78-0.26-0.07
DTHWisdomTree International High Dividend Fund20200302ETF2220.2420.2818.41-0.031.84
DTILPrecision BioSciences, Inc. Common Stock20200302A59.3329.8516.0814.4713.7715.38
DTNWisdomTree U.S. Dividend ex-Financials Fund20200302ETF6.874.633.884.190.750.44
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200302ETN263.77161.47153.99151.627.489.85
DTSSDatasea Inc. Common Stock20200302A452.66346.67309.21295.1537.4651.52
DTULiPath US Treasury 2-year Bull ETN20200302ETF102.3166.266.266.200
DTUSiPath US Treasury 2-year Bear ETN20200302ETF126.79127.34127.34127.3400
DTYLiPath US Treasury 10-year Bull ETN20200302ETF38.274.9474.9474.9400
DUGProShares UltraShort Oil & Gas20200302ETF15.5923.3515.929.957.4313.4
DUKDuke Energy Corporation20200302A4.632.740.90.631.842.11
DUOTDuos Technologies Group, Inc. Common Stock20200302A473.38335.93215.78215.78120.15120.15
DURAVanEck Vectors Morningstar Durable Dividend ETF20200302ETF15.5571.5468.1968.223.353.32
DUSADavis Select U.S. Equity ETF20200302ETF50.0936.6113.9930.5922.626.02
DUSLDirexion Daily Industrials Bull 3X Shares20200302ETF56.623.3316.0411.517.2911.82
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200302ETF16.1115.719.245.486.4710.23
DVADaVita Inc.20200302A8.715.63-0.650.726.274.91
DVAXDynavax Technologies Corporation20200302A25.1326.2210.6112.815.613.43
DVDDover Motorsports20200302A119.9374.2473.1173.111.141.14
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200302ETF38.744.0849.5949.59-5.51-5.51
DVNDevon Energy Corporation20200302A6.718.83-2.341.6711.187.19
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200302ETF20.823.1522.7922.760.360.39
DVOPSource Dividend Opportunity ETF20200302ETF66.791.7588.4289.63.342.16
DVPDeep Value ETF20200302ETF27.9515.3112.6313.363.031.98
DVYiShares Select Dividend ETF20200302ETF4.645.353.96.831.45-1.48
DVYAiShares Asia/Pacific Dividend ETF20200302ETF67.14357.21346.49353.5310.733.68
DVYEiShares Emerging Markets Dividend ETF20200302ETF21.8216.2714.7813.751.492.52
DWASInvesco DWA SmallCap Momentum ETF20200302ETF28.3216.2311.9413.784.292.45
DWATArrow Investments Trust Arrow DWA Tactical ETF20200302ETF113.0838.1438.1438.1400
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200302ETF23.5611.617.2213.514.39-1.9
DWCRArrow DWA Country Rotation ETF20200302ETF1502.125.6125.6125.6100
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200302ETF44.9824.33-13.1315.0137.469.32
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200302ETF9.586.917.637.72-0.72-0.81
DWLDDavis Select Worldwide ETF20200302ETF46.724.0212.7217.6111.36.4
DWMWisdomTree International Equity Fund20200302ETF24.7319.5317.3116.852.222.68
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200302ETF241.62128.2397.4997.4930.7430.74
DWMFWisdomTree International Multifactor Fund20200302ETF63.8449.4549.6449.44-0.190.01
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200302ETF51.1328.1527.5927.40.560.75
DWSHAdvisorShares Dorsey Wright Short ETF20200302ETF25.8419.8816.1820.033.7-0.15
DWSNDawson Geophysical Company New Common Stock20200302A266.16139.8243.6443.296.1896.63
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200302ETF23.8826.1723.3924.332.781.83
DWXSPDR S&P International Dividend ETF20200302ETF16.029.573.343.566.236
DXDynex Capital, Inc.20200302A18.5110.827.156.513.674.31
DXCDXC Technology Company20200302A10.286.221.381.654.844.57
DXCMDexCom, Inc.20200302A21.8712.857.186.495.676.36
DXDProShares UltraShort Dow 3020200302ETF6.89.016.967.642.061.37
DXGEWisdomTree Germany Hedged Equity Fund20200302ETF72.8146.1230.5130.5115.6115.61
DXJWisdomTree Japan Hedged Equity Fund20200302ETF2.562.730.961.031.781.7
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200302ETF107.160.0540.4540.7619.619.29
DXLGDestination XL Group, Inc.20200302A599.65419.9782.52231.67337.45188.3
DXPEDXP Enterprises Inc20200302A62.4531.2612.0610.7419.220.51
DXYNDixie Group Inc20200302A1023.22954.75963.02962.84-8.27-8.09
DYDycom Industries, Inc.20200302A27.4118.176.6110.9211.567.25
DYAIDyadic International, Inc.20200302A73.99107.9686.7791.2721.216.69
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200302ETF32.6129.4628.2531.211.21-1.75
DYNFBlackRock U.S. Equity Factor Rotation ETF20200302ETF14.4710.49.79.750.70.65
DYNTDynatronics Corp20200302A179.84216.29242.2187.24-25.5729.39
DZKDirexion Daily Developed Markets Bull 3x Shares20200302ETF31.6222.9514.1715.688.787.26
DZSIDASAN Zhone Solutions, Inc20200302A124.8759.2239.2538.2219.9721
DZZDB Gold Double Short ETN due February 15, 203820200302ETN400.19340.46280.22274.4460.2466.02
EAElectronic Arts Inc20200302A6.084.281.891.722.392.57
EAFGrafTech International Ltd.20200302A13.3915.94.46911.446.93
EAGGiShares ESG US Aggregate Bond ETF20200302ETF7.273.383.043.260.340.13
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200302A41.9628.9118.517.710.4111.21
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200302A221.49222.03156.13165.7165.956.32
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200302ETF33.7817.9614.4617.963.50
EASIAmplify EASI Tactical Growth ETF20200302ETF32.5538.6637.1437.891.510.77
EASTEASTSIDE DISTILLING , INC.20200302A338.5285.08218.09218.0966.9866.98
EATBrinker International, Inc.20200302A17.6310.4544.686.455.77
EBEventbrite, Inc. Class A Common Stock20200302A17.9113.668.147.255.536.41
EBAYeBay Inc20200302A3.018.265.645.172.623.11
EBFEnnis, Inc.20200302A19.7210.451.112.129.348.32
EBIXEbix Inc20200302A52.2726.3920.8222.835.573.55
EBIZGlobal X E-commerce ETF20200302ETF44.7723.4115.8917.877.535.55
EBMTEagle Bancorp Montana, Inc20200302A287.37250.58233.08240.8317.59.75
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200302ETF6.255.034.595.260.45-0.22
EBSEmergent Biosolutions, Inc.20200302A23.9511.042.242.18.798.94
EBSBMeridian Bancorp, Inc.20200302A22.4120.543.475.717.0714.84
EBTCEnterprise Bancorp Inc.20200302A249.41100.8562.6264.6838.2236.16
ECHiShares MSCI Chile ETF20200302ETF29.0915.089.9610.055.125.03
ECHOEcho Global Logistics, Inc.20200302A34.2451.017.537.8143.4843.2
ECLEcolab, Inc.20200302A10.936.916.343.20.573.72
ECLNFirst Trust EIP Carbon Impact ETF20200302ETF18.78.2112.3910.47-4.18-2.26
ECNSiShares MSCI China Small-Cap ETF20200302ETF74.8846.4537.0144.259.442.2
ECOLUS Ecology, Inc.20200302A25.2313.710.852.7912.8710.93
ECOMCHANNELADVISOR CORPORATION20200302A37.7520.73-3.26-2.7323.9823.46
ECONColumbia Emerging Markets Consumer ETF20200302ETF55.6323.1518.8622.54.290.65
ECORelectroCore, Inc. Common Stock20200302A508.65321.51210.2266.64111.3154.88
ECOWPacer Emerging Markets Cash Cows 100 ETF20200302ETF52.6840.44.0235.6436.384.76
ECOZTrueMark ESG Active Opportunities ETF20200302ETF350.2
ECPGEncore Capital Group, Inc.20200302A21.411.194.014.47.176.79
ECTECA Marcellus Trust 1 Interest20200302A232.94155.58106.23156.1649.35-0.58
EDConsolidated Edison, Inc.20200302A6.665.2-0.09-0.115.295.31
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200302ETF6.764.580.120.114.464.47
EDENiShares MSCI Denmark ETF20200302ETF45.1440.0841.1338.83-1.051.25
EDITEditas Medicine, Inc. Common Stock20200302A19.8817.816.95.7610.9112.05
EDIVSPDR S&P Emerging Markets Dividend ETF20200302ETF36.9814.3810.3711.1843.19
EDNTEdison Nation, Inc. Common Stock20200302A130.27162.3894.4107.9867.9854.4
EDOGALPS Emerging Sector Dividend Dogs ETF20200302ETF66.547.951.2251.22-3.32-3.32
EDOWFirst Trust Dow 30 Equal Weight ETF20200302ETF29.6718.7716.9118.431.860.34
EDRYEuroDry Ltd. Common Shares20200302A2034.55535.44548.45523.52-13.0111.92
EDSAEdesa Biotech, Inc. Common Shares20200302A200.25120.6870.7175.8449.9844.84
EDUCEducational Development Corp20200302A257.19144.56136.14141.088.423.47
EDVVanguard World Funds Extended Duration ETF20200302ETF8.426.163.414.572.751.59
EDZDirexion Daily Emerging Markets Bear 3x Shares20200302ETF3.833.920.510.283.413.63
EEEl Paso Electric Company20200302A2.211.831.581.570.260.26
EEFTEuronet Worldwide Inc20200302A17.1110.332.996.017.344.32
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200302ETN626.08399.15399.17399.17-0.02-0.02
EELVInvesco S&P Emerging Markets Low Volatility ETF20200302ETF46.5130.6828.6528.972.031.71
EEMiShares MSCI Emerging Markets ETF20200302ETF2.453.721.761.651.962.07
EEMAiShares MSCI Emerging Markets Asia ETF20200302ETF29.3618.1416.0427.892.1-9.75
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200302ETF47.5242.4440.7941.131.651.31
EEMOInvesco S&P Emerging Markets Momentum ETF20200302ETF78.3631.5634.3734.36-2.82-2.8
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200302ETF97.7416.8416.7316.730.120.12
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200302ETF5.73.685.175.16-1.49-1.47
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200302ETF39.8770.4351.5751.5718.8618.86
EESWisdomTree U.S. SmallCap Fund20200302ETF21.7516.2914.4114.21.882.08
EETProShares Ultra MSCI Emerging Markets20200302ETF34.1322.4921.2422.181.250.32
EEVProShares Trust UltraShort MSCI Emerging Markets20200302ETF6.664.283.592.950.691.33
EEXEmerald Holding, Inc.20200302A48.28100.2449.6956.7550.5543.49
EFAiShares MSCI EAFE ETF20200302ETF1.612.050.560.581.481.47
EFADProShares MSCI EAFE Dividend Growers ETF20200302ETF27.817.8716.5616.261.311.61
EFASGlobal X MSCI SuperDividend EAFE ETF20200302ETF54.0729.9720.4538.789.51-8.81
EFAViShares Edge MSCI Min Vol EAFE ETF20200302ETF1.733.892.422.941.490.97
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200302ETF56.1344.4940.8845.973.61-1.48
EFCEllington Financial Inc. Common Stock20200302A11.619.345.594.93.754.45
EFGiShares MSCI EAFE Growth ETF20200302ETF47.625.6925.2125.140.490.56
EFNLiShares MSCI Finland ETF20200302ETF30.6138.4740.1339.88-1.66-1.41
EFOProShares Ultra MSCI EAFE20200302ETF89.1642.240.8642.091.340.1
EFOIEnergy Focus, Inc.20200302A200.09176.81130.01135.0146.841.8
EFSCEnterprise Financial Services Corporation20200302A26.4915.662.593.2813.0812.38
EFUProShares Trust UltraShort MSCI EAFE20200302ETF35.8341.2242.6127.08-1.3914.14
EFViShares MSCI EAFE Value ETF20200302ETF2.735.063.834.11.240.97
EFXEquifax, Incorporated20200302A16.018.392.072.036.326.36
EFZProShares Trust Short MSCI EAFE20200302ETF6.955.914.625.831.290.08
EGANeGain Corporation20200302A48.2135.8413.3814.2922.4621.55
EGBNEagle Bancorp Inc20200302A30.3916.587.989.728.66.86
EGHT8x8, Inc. Common Stock20200302A12.497.82-1.51.579.326.25
EGLEEagle Bulk Shipping Inc.20200302A5142.3714.9117.9927.4624.38
EGOEldorado Gold Corporation20200302A12.4312.042.113.049.949.01
EGOVNIC Inc20200302A21.1416.01-0.9417.3816.96-1.36
EGPEastGroup Properties Inc.20200302A28.9513.216.417.366.85.85
EGPTVanEck Vectors Egypt Index ETF20200302ETF171.62202.97-8.57-8.61211.54211.58
EGRXEagle Pharmaceuticals, Inc.20200302A58.7439.2516.9119.6522.3419.6
EGYVaalco Energy, Inc.20200302A67.8850.0444.8340.625.229.42
EHCEncompass Health Corporation Common Stock20200302A14.729.564.925.034.644.54
EHTHeHealth, Inc.20200302A39.9718.757.119.2311.649.52
EIDOiShares MSCI Indonesia ETF20200302ETF4.945.451.861.883.623.6
EIDXEidos Therapeutics, Inc. Common Stock20200302A141.7483.1155.2652.4527.8530.66
EIGEmployers Holdings, Inc.20200302A23.1811.775.346.66.435.18
EIGIEndurance International Group Holdings, Inc.20200302A33.3128.5411.1712.0617.3716.5
EIGREiger BioPharmaceuticals, Inc.20200302A57.6860.78.5934.8752.1125.83
EINCVanEck Vectors Energy Income ETF20200302ETF324.07299.85139.36187.99160.49111.87
EIRLiShares MSCI Ireland ETF20200302ETF95.4278.1375.0474.633.083.5
EISiShares MSCI Israel ETF20200302ETF93.8147.432.8233.5614.5813.84
EIXEdison International20200302A9.844.61.351.73.252.9
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200302ETF83.1445.0842.0741.963.013.11
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200302ETF58.0223.9422.5522.631.41.31
EKARIdeanomics NextGen Vehicles and Technology ETF20200302ETF27.6327.6129.7530.63-2.14-3.02
EKSOEkso Bionics Holdings, Inc. Common Stock20200302A105.04145.24118.34119.4926.8925.75
ELThe Estee Lauder Companies Inc. Class A20200302A9.95.381.721.93.663.48
ELAEnvela Corporation20200302A88.4678.4256.8354.9721.5923.46
ELANElanco Animal Health Incorporated Common Stock20200302A4.887.874.665.033.232.86
ELDWisdomTree Emerging Markets Local Debt Fund20200302ETF29.4421.2521.5222.1-0.27-0.84
ELFe.l.f. Beauty, Inc.20200302A19.058.184.453.923.734.27
ELGXEndologix Inc20200302A110.08116.7581.2784.4135.4832.34
ELLOEllomay Capital LTD20200302A1227.41680.78622.97622.9757.8157.81
ELMDElectromed, Inc.20200302A97.8375.9460.2962.0915.6513.85
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200302A235.27181.978.57106.63103.3375.27
ELSEquity Lifestyle Properties, Inc.20200302A12.848.411.893.16.525.31
ELSEElectro-Sensors Inc20200302A262.8237.7137.7137.7100
ELTKEltek Ltd20200302A294.4324.88104.271.67220.68253.21
ELVTElevate Credit, Inc.20200302A46.7431.850.044.8431.8127.01
ELYCallaway Golf Company20200302A16.8224.1224.0627.80.06-3.66
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200302ETF118.7327.5927.5927.5900
EMANeMagin Corporation20200302A136.99154.56137.96137.9716.6116.6
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200302ETF0.925.083.764.591.320.51
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200302ETF34.0532.8521.7522.5411.0910.3
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200302ETF107.5959.8251.5751.578.258.25
EMCFEmclaire Financial Corp20200302A532.2349.09398.11326.76-49.0222.33
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200302ETF39.4766.1155.1363.8410.972.26
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200302ETF33.2534.0124.1626.919.867.11
EMEEMCOR Group, Inc.20200302A14.7310.062.534.197.535.87
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200302ETF118.9291.4793.7582.88-2.288.59
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200302ETF28.8620.7716.7520.254.010.51
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200302ETF13.886.255.175.971.080.28
EMIFiShares Emerging Markets Infrastructure ETF20200302ETF84.5653.2641.5441.5411.7111.71
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200302ETF97.8550.6550.0851.410.57-0.76
EMKREmcore Corp20200302A51.85113.664.514.39109.15109.28
EMLEastern Company20200302A643.03252.47249.38249.913.092.56
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200302ETF3.234.814.134.190.680.62
EMLPFirst Trust North American Energy Infrastructure Fund20200302ETF107.385.25.162.192.23
EMMFWisdomTree Emerging Markets Multifactor Fund20200302ETF137.3474.8274.8274.8200
EMMSEmmis Communications Corp20200302A191.48109.1794.6194.6114.5514.55
EMNEastman Chemical Company20200302A9.687.142.871.214.265.93
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200302ETF3.7617.8320.53.52-2.6814.33
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200302A69.5534.9433.8732.721.082.22
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200302ETF29.1117.8199.298.818.52
EMREmerson Electric Co.20200302A7.834.652.152.182.52.47
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200302ETF40.5730.0220.3920.379.639.65
EMSHProShares Short Term USD Emerging Markets Bond ETF20200302ETF78.9956.4448.5856.447.860
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200302ETF20.9515.6415.1314.160.511.48
EMTYProShares Decline of the Retail Store ETF20200302ETF41.49145.98140.75140.85.235.17
EMXEMX Royalty Corporation20200302A98.83106.3165.8744.3440.4461.97
EMXCiShares MSCI Emerging Markets ex China ETF20200302ETF52.531.1829.020.212.1630.97
ENBEnbridge, Inc20200302A2.793.47-6.98-2.8610.466.34
ENBLENABLE MIDSTREAM PARTNERS, LP20200302A15.7714.984.616.8510.378.14
ENDPEndo International plc20200302A18.8124.339.9312.8314.411.5
ENFRAlerian Energy Infrastructure ETF20200302ETF52.6978.5455.2755.6823.2822.87
ENGENGlobal Corp20200302A272.32274.12164.02176.34110.197.78
ENLCENLINK MIDSTREAM, LLC20200302A28.4223.6310.5314.2313.19.39
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200302A149.61108.967.5941.8841.4367.01
ENOBEnochian Biosciences Inc. Common Shares20200302A446.3479.09297.78373.46181.31105.62
ENORiShares MSCI Norway ETF20200302ETF55.936659.8462.36.163.69
ENPHEnphase Energy, Inc.20200302A13.7513.323.174.8810.158.44
ENREnergizer Holdings, Inc20200302A13.598.996.136.222.862.77
ENSEnerSys, Inc.20200302A21.559.391.783.187.616.21
ENSGThe Ensign Group, Inc.20200302A34.6833.6313.9116.1119.7217.53
ENSVEnservco Corp.20200302A186.95166.78104.37123.0562.4143.73
ENTGlobal Eagle Entertainment Inc.20200302A164.37123.93111.07111.0812.8612.85
ENTGEntegris Inc20200302A11.756.844.734.712.112.13
ENTRERShares Entrepreneur 30 ETF20200302ETF29.714.6415.5315.79-0.89-1.15
ENTXEntera Bio Ltd. Ordinary Shares20200302A1033.16227.0835.3835.38191.7191.7
ENVENVESTNET, INC.20200302A24.2411.866.446.115.425.75
ENVAEnova International, Inc.20200302A31.3519.236.978.7312.2710.5
ENZEnzo Biochem, Inc.20200302A75.2455.720.730.713524.99
ENZLiShares Trust iShares MSCI New Zealand ETF20200302ETF39.7328.0623.5524.234.513.83
EOGEOG Resources, Inc.20200302A10.365.682.172.613.513.07
EOLSEvolus, Inc. Common Stock20200302A46.5832.1615.7515.4816.4116.68
EPACEnerpac Tool Group Corp.20200302A23.9910.084.455.345.624.74
EPAMEPAM SYSTEMS, INC.20200302A23.1713.85.696.038.127.77
EPAYBottomline Technologies Inc20200302A23.0911.935.517.166.424.77
EPCEdgewell Personal Care Company20200302A22.6219.2533.5925.49-14.34-6.25
EPDEnterprise Products Partners L.P.20200302A4.945.534.342.431.23.11
EPHEiShares MSCI Philippines ETF20200302ETF23.5812.668.119.434.553.23
EPIWisdomTree India Earnings Fund ETF20200302ETF4.653.761.171.492.62.27
EPIXESSA Pharma Inc. Common Stock20200302A181.96134.83-80.54-78.69215.37213.52
EPMEvolution Petroleum Corporation20200302A48.746.0322.2126.8923.8219.48
EPOLiShares MSCI Poland ETF20200302ETF7.85.541.233.034.322.53
EPPiShares MSCI Pacific ex Japan ETF20200302ETF6.784.84.034.060.760.74
EPREPR Properties20200302A12.67.331.783.35.554.03
EPRFInnovator S&P Investment Grade Preferred ETF20200302ETF33.817.5616.1523.021.41-5.46
EPRTEssential Properties Realty Trust, Inc.20200302A31.321.814.5117.497.294.31
EPSWisdomTree U.S. LargeCap Fund20200302ETF11.067.275.937.191.340.08
EPSNEpsilon Energy Ltd.20200302A453.07197.62275.79275.54-78.17-77.92
EPUiShares MSCI Peru ETF20200302ETF47.9120.9114.7114.916.26
EPVProShares UltraShort FTSE Europe20200302ETF43.951.427.7444.123.667.3
EPZMEpizyme, Inc20200302A24.9315.012.373.212.6511.81
EQEquillium, Inc. Common Stock20200302A219.9189.53214.33214.38-24.79-24.85
EQALInvesco Russell 1000 Equal Weight ETF20200302ETF12.1212.211.3211.740.880.46
EQBKEquity Bancshares, Inc. Class A Common Stock20200302A66.4735.1327.4826.377.658.75
EQCEquity Commonwealth20200302A9.426.141.422.24.723.94
EQHEquitable Holdings, Inc.20200302A6.035.731.281.894.453.84
EQIXEquinix, Inc. Common Stock REIT20200302A26.7716.9110.811.726.115.19
EQLALPS Equal Sector Weight ETF20200302ETF28.5412.0614.7413.03-2.67-0.96
EQMEQM Midstream Partners, LP20200302A17.2611.185.266.675.924.51
EQREquity Residential20200302A10.494.620.950.583.674.04
EQRRProShares Equities for Rising Rates ETF20200302ETF28.41
EQSEquus Total Return, Inc.20200302A357.33535.29409.95542.57125.34-7.28
EQTEQT CORP20200302A17.3819.4513.719.685.779.78
EQWLInvesco S&P 100 Equal Weight ETF20200302ETF37.0442.2636.2627.79614.47
EQXEquinox Gold Corp.20200302A31.8632.35-0.558.1632.9124.2
ERAERA GROUP INC.20200302A79.5835.5218.4221.0117.114.51
ERFEnerplus Corporation20200302A23.519.932.246.2217.6813.71
ERIEldorado Resorts, Inc20200302A14.267.994.784.543.223.45
ERIEErie Indemnity Co20200302A4114.658.989.455.675.2
ERIIEnergy Recovery, Inc.20200302A19.8454.990.761.6454.2453.35
ERMEquityCompass Risk Manager ETF20200302ETF53.9895.41115.4792.38-20.063.04
EROSEROS INTERNATIONAL PLC20200302A48.0340.1712.8216.2327.3623.94
ERSXERShares Non-US Small Cap ETF20200302ETF115.92
ERUSiShares MSCI Russia ETF20200302ETF18.118.462.282.916.195.57
ERXDirexion Daily Energy Bull 2X Shares20200302ETF13.5916.363.64.0112.7712.36
ERYDirexion Daily Energy Bear 2X Shares20200302ETF15.02101.340.268.669.74
ESEversource Energy20200302A6.785.091.522.093.573
ESBKElmira Savings Bank Elmira NY20200302A453.22274.28274.28274.2800
ESCAEscalade Inc20200302A134.9473.066970.944.062.12
ESEESCO Technologies, Inc.20200302A29.3814.286.747.727.546.56
ESEAEuroseas Ltd.(Marshall Islands)20200302A460.05239.5867.77157.68171.8181.9
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200302ETF12.6218.5519.1517.96-0.60.58
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200302ETF13.17.153.295.293.861.85
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200302ETF13.285.993.434.252.571.75
ESGGFlexShares STOXX Global ESG Impact Index Fund20200302ETF41.236.126.175.78-0.040.34
ESGNColumbia Sustainable International Equity Income ETF20200302ETF107.8424.130.550.5523.5823.58
ESGSColumbia Sustainable U.S. Equity Income ETF20200302ETF105.69173.3176.95175.65-3.65-2.35
ESGUiShares Trust iShares ESG MSCI USA ETF20200302ETF7.845.034.174.40.870.63
ESGVVanguard ESG U.S. Stock ETF20200302ETF10.4186.416.671.591.33
ESIElement Solutions Inc.20200302A10.599.130.481.948.647.19
ESLTElbit Systems Ltd20200302A56.1636.8722.1322.2914.7414.58
ESMLiShares ESG MSCI USA Small-Cap ETF20200302ETF26.7814.5210.2712.024.252.49
ESNTEssent Group LTD20200302A11.616.76-0.438.097.19-1.33
ESPEspey Mfg. & Electronics Corp20200302A466.32312.24265.77312.2446.470
ESPOVanEck Vectors Video Gaming and eSports ETF20200302ETF29.3720.7119.1620.171.550.55
ESPREsperion Therapeutics, Inc.20200302A28.7327.657.429.5920.2318.06
ESQEsquire Financial Holdings, Inc. Common Stock20200302A368.57114.05109.5112.264.551.79
ESRTEMPIRE STATE REALTY TRUST, INC.20200302A11.854.691.241.83.442.88
ESSEssex Property Trust, Inc20200302A20.4410.393.896.576.53.82
ESSAESSA Bancorp, Inc.20200302A208.1125.25123.63123.331.621.91
ESTAEstablishment Labs Holdings Inc.20200302A125.9431.1124.7526.886.374.23
ESTCElastic N.V.20200302A26.2514.04-4.24-3.0918.2817.13
ESTEEarthstone Energy Inc. Class A Common Stock20200302A68.5748.3811.2224.7737.1623.61
ESXBCommunity Bankers Trust Corporation20200302A86.3983.8946.0948.2737.835.62
ETEnergy Transfer LP Common Units representing limited partner interests20200302A8.627.832.964.434.883.39
ETFCE*Trade Financial Corporation20200302A3.793.660.680.452.993.22
ETHEthan Allen Interiors Inc20200302A22.2412.552.093.3210.469.22
ETHOETF Managers Trust New Issue20200302ETF134.3698.765.8960.0832.8138.63
ETMEntercom Communications20200302A31.630.025.345.924.6824.12
ETNEaton Corporation, plc Ordinary Shares20200302A7.457.71-0.090.217.87.52
ETNB89bio, Inc. Common Stock20200302A575.89316.7287.21119229.51197.72
ETONEton Pharmaceutcials, Inc. Common Stock20200302A128.6788.0152.3853.835.6334.21
ETREntergy Corporation20200302A8.745.512.853.032.662.48
ETRNEquitrans Midstream Corporation Common Stock20200302A15.5819.044.26.514.8512.56
ETSYEtsy, Inc.20200302A11.48.73.2845.424.7
ETTXEntasis Therapeutics Holdings Inc.20200302A364.69244.04243.95244.040.090
EUDGWisdomTree Europe Quality Dividend Growth Fund20200302ETF64.2543.1643.0843.160.08-0.01
EUDVProShares MSCI Europe Dividend Growers ETF20200302ETF44.8645.5941.241.694.393.91
EUFNiShares MSCI Europe Financials ETF20200302ETF6.859.086.376.452.732.64
EUMProShares Trust Short MSCI Emerging Markets20200302ETF5.45.071.540.693.534.38
EUMFWisdomTree Europe Multifactor Fund20200302ETF41.3545.1843.1343.132.052.05
EUMViShares Edge MSCI Min Vol Europe ETF20200302ETF41.178.898.968.95-0.08-0.06
EURLDirexion Daily FTSE Europe Bull 3x Shares20200302ETF21.4111.979.968.662.013.31
EURNEURONAV NV20200302A11.3610.21-1.23-1.4911.4411.7
EURZXtrackers Eurozone Equity ETF20200302ETF51.2411.0410.5110.550.530.5
EUSAiShares MSCI USA Equal Weighted ETF20200302ETF16.8514.0810.999.953.094.13
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200302ETF44.7941.7730.3533.0211.428.75
EVEaton Vance Corp.20200302A11.445.931.061.314.874.62
EVAEnviva Partners, LP20200302A49.2938.7726.9830.711.88.07
EVBGEverbridge, Inc. Common Stock20200302A25.8110.983.945.447.045.54
EVBNEvans Bancorp Inc20200302A225.39143.71158.25165.89-14.54-22.19
EVCEntravision Communication20200302A62.250.87.8812.3242.9238.48
EVEREverQuote, Inc. Class A Common Stock20200302A60.9334.139.6111.9224.5222.21
EVFMEvofem Biosciences, Inc. Common Stock20200302A85.0665.8423.1329.4242.7136.41
EVGNEVOGENE LTD.20200302A551.6713889.1689.1648.8348.83
EVHEvolent Health, Inc Class A Common Stock20200302A23.7714.388.066.756.327.63
EVIEVI Industries, Inc.20200302A182.5187.0483.1282.793.924.24
EVKEver-Glory International Group, Inc.20200302A224.72205.49205.49205.4900
EVLOEvelo Biosciences, Inc. Common Stock20200302A201.72118.12-22.935.05141.0283.07
EVOKEvoke Pharma, Inc.20200302A132.51203.0967.7788.29135.32114.8
EVOLEvolving Systems, Inc.20200302A892.271027.811023.051023.054.764.76
EVOPEVO Payments, Inc. Class A Common Stock20200302A26.5120.216.27.7914.0612.46
EVREvercore Inc.20200302A17.928.895.084.423.824.47
EVRGEvergy, Inc.20200302A12.216.992.834.484.172.52
EVRIEveri Holdings Inc20200302A16.6412.334.996.047.356.29
EVSIEnvision Solar International, Inc. Common Stock20200302A189.3883.257.459.8825.823.31
EVTCEVERTEC, INC.20200302A24.137.85-19.68-16.0827.5323.93
EVXVanEck Vectors Environmental Services ETF20200302ETF103.3890.4786.3189.624.160.85
EWEdwards Lifesciences Corp20200302A11.666.32.363.883.942.42
EWAiShares MSCI Australia ETF20200302ETF54.540.790.923.753.61
EWBCEast-West Bancorp Inc20200302A12.3212.957.957.5255.42
EWCiShares MSCI Canada ETF20200302ETF3.6874.9773.2673.361.841.8
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200302ETF52.436.9328.5128.878.428.05
EWDiShares MSCI Sweden ETF20200302ETF11.856.142.662.813.483.33
EWGiShares MSCI Germany ETF20200302ETF3.8314.1713.4413.090.741.11
EWGSiShares MSCI Germany Small-Cap ETF20200302ETF36.9730.0429.7229.720.310.31
EWHiShares MSCI Hong Kong ETF20200302ETF4.443.900.253.93.65
EWIiShares MSCI Italy ETF20200302ETF5.83.581.121.362.472.23
EWJiShares MSCI Japan ETF20200302ETF1.891.86-0.250.012.111.85
EWJEiShares MSCI Japan Equal Weighted ETF20200302ETF23.3891.07-35.57-35.57126.64126.64
EWJViShares MSCI Japan Value ETF20200302ETF21.04106.6781.88106.6724.80
EWKiShares MSCI Belgium ETF20200302ETF16.7314.9412.0713.782.871.16
EWLiShares MSCI Switzerland ETF20200302ETF4.143.472.762.160.71.32
EWMiShares MSCI Malaysia ETF20200302ETF4.794.070.811.163.262.9
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200302ETF48.8125.1926.4825.19-1.29-0.01
EWNiShares MSCI Netherlands ETF20200302ETF8.016.333.553.422.782.92
EWOiShares MSCI Austria ETF20200302ETF46.37101.6299.8399.431.792.2
EWPiShares MSCI Spain ETF20200302ETF3.848.996.276.692.752.31
EWQiShares MSCI France ETF20200302ETF3.7211.649.789.971.911.78
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200302ETF23.5413.7311.8113.831.92-0.1
EWSiShares MSCI Singapore ETF20200302ETF4.855.082.692.712.42.38
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200302ETF74.6730.1931.3730.87-1.19-0.68
EWTiShares MSCI Taiwan ETF20200302ETF2.622.370.270.282.112.1
EWUiShares MSCI United Kingdom ETF20200302ETF3.463.190.30.492.892.7
EWUSiShares MSCI United Kingdom Small-Cap ETF20200302ETF43.2823.4118.2219.295.24.13
EWVProShares Trust UltraShort MSCI Japan20200302ETF25.1819.7717.5317.472.242.3
EWWiShares MSCI Mexico ETF20200302ETF3.432.720.270.542.452.18
EWXSPDR S&P Emerging Markets Small Cap ETF20200302ETF21.2812.9812.9613.310.02-0.33
EWYiShares MSCI South Korea ETF20200302ETF1.842.761.161.281.61.49
EWZiShares MSCI Brazil ETF20200302ETF2.572.911.090.641.812.28
EWZSiShares MSCI Brazil Small-Cap ETF20200302ETF27.0424.224.4125.58-0.21-1.38
EXASExact Sciences Corp20200302A17.8510.053.774.496.285.56
EXCExelon Corporation20200302A2.694.61.980.62.624
EXELExelixis Inc20200302A8.185.94-2.240.258.185.7
EXFOEXFO INC.20200302A102.4183.8114.3619.4869.4564.33
EXIiShares Global Industrials ETF20200302ETF31.482829.8413.82-1.8314.19
EXKEndeavour Silver Corp.20200302A61.6252.513.1414.5139.337.94
EXLSExlService Holdings, Inc.20200302A29.1613.547.748.465.85.07
EXPEagle Materials, Inc.20200302A23.388.832.793.286.045.55
EXPCExperience Investment Corp. Class A Common Stock20200302A77.83
EXPDExpeditors International of Washington Inc.20200302A8.9313.613.142.510.4611.11
EXPEExpedia Group, Inc. Common Stock20200302A7.538.152.422.845.735.31
EXPIeXp World Holdings, Inc. Common Stock20200302A55.7574.3439.1944.7335.1529.61
EXPOExponent Inc20200302A27.8412.126.568.015.564.11
EXPRExpress, Inc.20200302A32.7125.4711.6712.9813.812.48
EXRExtra Space Storage, Inc.20200302A13.216.112.853.163.262.96
EXTNExterran Corporation20200302A47.0430.7113.0116.6417.714.07
EXTRExtreme Networks20200302A21.0819.326.987.9812.3611.35
EYENational Vision Holdings, Inc. Common Stock20200302A26.1414.175.386.098.788.08
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200302A284.31108.3964.3864.6944.0143.7
EYENEyenovia, Inc. Common Stock20200302A235.7375.1219.0246.5356.128.59
EYESSecond Sight Medical Products, Inc20200302A171.06158.4381.7382.7676.775.67
EYLDCambria Emerging Shareholder Yield ETF20200302ETF104.0987.1575.1177.1512.0510
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200302A8073.1530.4941.0642.6632.09
EZAiShares MSCI South Africa ETF20200302ETF16.798.244.985.183.273.05
EZJProShares Ultra MSCI Japan20200302ETF21.416.823.5223.52-6.72-6.72
EZMWisdomTree U.S. MidCap Fund20200302ETF14.6110.5310.338.370.192.16
EZPWEzcorp Inc20200302A24.4527.438.919.0718.5218.36
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200302ETF2.666.1544.662.161.5
FFord Motor Company20200302A14.1512.617.696.444.926.17
FAARFirst Trust Alternative Absolute Return Strategy ETF20200302ETF29.1225.8717.9727.747.9-1.87
FABFirst Trust Multi Cap Value AlphaDEX Fund20200302ETF28.711.289.419.541.871.74
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200302ETF32.2220.6924.2123.61-3.51-2.92
FAFFirst American Financial Corporation20200302A11.217.154.9152.242.15
FALNiShares Fallen Angels USD Bond ETF20200302ETF30.3714.2811.3714.022.910.26
FAMIFarmmi, Inc.20200302A183.22193.54139.62129.9653.9263.58
FANFirst Trust Global Wind Energy ETF20200302ETF22.9112.040.55811.494.05
FANGDiamondback Energy, Inc.20200302A11.610.963.173.797.797.17
FARMFarmer Bros Co20200302A60.8140.3830.5328.259.8512.13
FAROFaro Technologies Inc20200302A48.6918.1810.6110.787.577.41
FASDirexion Daily Financial Bull 3x Shares20200302ETF17.9512.278.1510.24.132.07
FASTFastenal Co20200302A4.324.792.651.12.153.7
FATFAT Brands Inc. Common Stock20200302A155.49205.13175.63187.229.517.92
FATEFate Therapeutics, Inc.20200302A25.0723.776.837.1916.9416.58
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200302ETF53.936.7938.4335.59-1.641.2
FAUSFirst Trust Australia AlphaDEX Fund20200302ETF66.67107.9104.23104.23.663.7
FAZDirexion Daily Financial Bear 3x Shares20200302ETF21.615.774.998.5410.787.23
FBFacebook, Inc. Class A20200302A2.982.12-0.120.442.241.67
FBCFlagstar Bancorp, Inc. New20200302A22.5911.592.92.738.698.86
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200302A9.726.761.071.685.695.07
FBIOFortress Biotech, Inc.20200302A64.24100.5367.169.133.4331.47
FBIZFirst Business Financial Services, Inc.20200302A287.71151.77158.13150.8-6.360.97
FBKFB Financial Corporation20200302A28.6218.94.987.1413.9111.75
FBMFoundation Building Materials, Inc. Common Stock20200302A31.8715.163.845.211.329.96
FBMSFirst Bancshares, Inc.20200302A66.4642.7620.9620.7221.822.05
FBNCFirst Bancorp/NC20200302A35.918.576.637.5611.9411.02
FBNDFidelity Total Bond ETF20200302ETF3.792.692.642.540.040.15
FBPFirst BanCorp.20200302A12.810.474.175.166.35.32
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200302ETF15.610.375.127.075.243.29
FBZFirst Trust Brazil AlphaDEX Fund20200302ETF144.0883.4973.4279.9710.083.52
FCFranklin Covey Company20200302A39.5819.5111.113.138.426.38
FCAFirst Trust China AlphaDEX Fund20200302ETF144.0639.7110.9539.7128.750
FCALFirst Trust California Municipal High income ETF20200302ETF57.5720.820.820.800
FCANFirst Trust Canada AlphaDEX Fund20200302ETF21.6712.7615.6815.68-2.92-2.92
FCAPFirst Capital Inc20200302A310.04321.54273.36273.3148.1848.23
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200302A8.316.41.711.924.684.47
FCBCFirst Community Bankshares, Inc. (VA)20200302A63.1145.4220.7521.924.6623.51
FCBPFirst Choice Bancorp Common Stock20200302A385.15215.83199.32208.4216.517.41
FCCOFirst Community Corp20200302A352.73202.55206.34211.27-3.61-8.54
FCCY1st Constitution Bancorp20200302A188.97156.89106.02105.3550.8751.55
FCEFFirst Trust CEF Income Opportunity ETF20200302ETF47.2620.0219.119.260.920.76
FCELFuelCell Energy Inc NEW (DE)20200302A53.353.3526.5627.6826.8125.66
FCFFirst Commonwealth Financial Corporation20200302A8.728.821.561.867.266.96
FCFSFirstCash, Inc.20200302A24.419.955.055.344.94.61
FCGFirst Trust Natural Gas ETF20200302ETF14.4216.7412.489.94.316.88
FCNFTI Consulting, Inc.20200302A26.59.263.673.555.65.72
FCNCAFirst Citizens BancShares Inc20200302A59.2934.2629.1127.564.734.85
FCOMFidelity MSCI Communication Services Index ETF20200302ETF8.546.884.024.562.862.32
FCORFidelity Corporate Bond ETF20200302ETF8.77.937.517.670.410.26
FCPIFidelity Stocks for Inflation ETF20200302ETF54.8360.538.3338.3322.1722.17
FCPTFour Corners Property Trust, Inc.20200302A17.0811.11.062.1110.048.99
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200302ETF31.7428.222.2826.555.921.65
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200302ETF39.0225.7525.325.30.450.44
FCXFreeport-McMoran Inc.20200302A9.889.191.882.857.316.34
FDBCFidelity D & D Bancorp, Inc. Common Stock20200302A283.9212.23136.38146.2875.8465.95
FDDFirst Trust STOXX European Select Dividend Income Fund20200302ETF14.6711.7810.410.271.381.51
FDEFFirst Defiance Financial Corp20200302A26.4219.839.9910.569.859.28
FDEMFidelity Targeted Emerging Markets Factor ETF20200302ETF61.248.0356.656.6-8.57-8.57
FDEVFidelity Targeted International Factor ETF20200302ETF12.175.390.23-0.795.166.18
FDHYFidelity High Yield Factor ETF20200302ETF55.8174.5964.5553.7110.0420.88
FDISFidelity MSCI Consumer Discretionary Index ETF20200302ETF10.337.756.062.71.64
FDIVFirst Trust Strategic Income ETF20200302ETF32.7153.0952.4452.430.640.66
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200302ETF5.277.978.437.21-0.460.77
FDLOFidelity Low Volatility Factor ETF20200302ETF22.0413.6615.3915.67-1.73-2
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200302ETF23.5416.1314.3314.191.81.93
FDMOFidelity Momentum Factor ETF20200302ETF25.322.60.022.7622.5819.83
FDNFirst Trust Dow Jones Internet Index Fund ETF20200302ETF9.464.91.061.933.842.97
FDNIFirst Trust Dow Jones International Internet ETF20200302ETF96.53176.03170.61178.395.42-2.36
FDPFresh Del Monte Produce Inc.20200302A30.9811.725.796.975.934.76
FDRRFidelity Dividend ETF for Rising Rates20200302ETF42.2220.1516.2519.273.90.88
FDSFactset Research Systems20200302A25.1311.85.195.496.66.31
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200302ETF35.716.1613.5513.842.612.31
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200302ETF237.64236.86196.31196.3140.5440.54
FDUSFidus Investment Corp.20200302A29.2524.164.392.3619.7721.8
FDVVFidelity High Dividend ETF20200302ETF28.8312.729.7710.522.962.2
FDXFedEx Corporation20200302A9.935.850.731.555.124.31
FEFirstEnergy Corp.20200302A2.952.540.330.412.212.1
FEIMFrequency Electronics, Inc.20200302A413.64285.01146.35177.35138.66107.67
FELEFranklin Electric Co Inc20200302A30.2912.074.144.597.947.48
FEMFirst Trust Emerging Markets AlphaDEX Fund20200302ETF13.5419.0615.4415.663.623.41
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200302ETF21.3211.8112.5411.75-0.730.06
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200302ETF53.9261.2249.0349.8712.1911.35
FENCFennec Pharmaceuticals Inc. Common Stock20200302A112.4273.6551.1351.5222.5222.13
FENYFidelity MSCI Energy Index ETF20200302ETF9.310.762.3810.668.380.1
FEPFirst Trust Europe AlphaDEX Fund20200302ETF31.0419.8618.0418.841.821.02
FETFORUM ENERGY TECHNOLOGIES, INC.20200302A151.5398.2244.4749.453.7648.82
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200302ETN203.8469.2170.6969.21-1.480
FEUZFirst Trust Eurozone AlphaDEX20200302ETF106.4270.3669.9169.880.450.49
FEXFirst Trust Large Cap Core AlphaDEX Fund20200302ETF9.016.044.496.081.55-0.04
FEYEFireEye, Inc.20200302A8.1149.469.3416.8840.232.75
FEZSPDR EURO STOXX 50 ETF20200302ETF2.822.660.450.772.21.89
FFFuture Fuel Corporation20200302A34.5622.338.739.1913.6113.14
FFBCFirst Financial Bancorp20200302A18.2329.291.932.8127.3726.49
FFBWFFBW, Inc. Common Stock20200302A74.5459.2718.8628.340.4130.97
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200302ETF48.5319.8412.61-53.147.2372.98
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200302ETN213.1132.6
FFGFBL Financial Group20200302A101.6245.6540.244.95.450.75
FFHGFormula Folios Hedged Growth ETF20200302ETF49.7822.7512.6417.3610.115.39
FFHLFuwei Films (Holdings) Co., Ltd.20200302A155.57179.14140.63141.4738.5237.67
FFICFlushing Financial Corp20200302A27.531.511.8913.319.6118.21
FFINFirst Financial Bankshares Inc20200302A19.3815.8311.738.74.17.13
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200302ETF19.448.58-1.167.249.741.34
FFIVF5 Networks Inc20200302A14.438.133.833.964.34.07
FFNWFirst Financial Northwest, Inc20200302A183.93337.6184.7188.39252.9249.23
FFSGFormulaFolios Smart Growth ETF20200302ETF67.9627.9922.3120.495.687.5
FFTGFormulaFolios Tactical Growth ETF20200302ETF57.8644.8343.0142.981.821.85
FFTIFormulaFolios Tactical Income ETF20200302ETF2422.4422.2222.440.210
FFTYInnovator IBD 50 ETF20200302ETF14.7717.4816.5317.350.950.13
FFWMFirst Foundation Inc.20200302A43.2421.458.038.613.4212.85
FGFGL Holdings Ordinary Shares20200302A8.87.733.363.654.364.08
FGBIFIRST GUARANTY BANCSHARES INC20200302A371.92332.46296.48300.0635.9832.4
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200302ETF20.6410.27.369.782.830.42
FGENFibroGen, Inc20200302A25.4612.283.855.498.436.79
FGMFirst Trust Germany AlphaDEX Fund20200302ETF96.0850.7449.6349.551.11.19
FHBFirst Hawaiian, Inc. Common Stock20200302A12.797.632.812.644.824.99
FHIFederated Hermes, Inc.20200302A14.327.773.53.984.273.8
FHKFirst Trust Hong Kong AlphaDEX Fund20200302ETF88.4662.9775.4376.79-12.46-13.83
FHLCFidelity MSCI Health Care Index ETF20200302ETF12.34108.589.461.420.54
FHNFirst Horizon National Corporation20200302A7.477.651.153.196.514.47
FIFRANKS INTERNATIONAL N.V.20200302A27.1722.524.265.118.2517.41
FIBKFirst Interstate BancSystem, Inc. - Class A20200302A20.1510.362.554.027.816.34
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200302ETF15.588.168.188.14-0.020.02
FICOFair Isaac Corporation20200302A38.8616.027.388.758.647.27
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200302ETF46.0228.9422.7126.476.232.48
FIDIFidelity International High Dividend ETF20200302ETF92.1548.8239.3737.139.4611.69
FIDUFidelity MSCI Industrials Index ETF20200302ETF12.978.068.548.33-0.48-0.26
FIEEFI Enhanced Europe 50 ETN20200302ETN141.1644.9424.122.0220.8422.92
FILLiShares MSCI Global Energy Producers ETF20200302ETF122.37128.98127.89128.531.090.45
FINXGlobal X Funds Global X FinTech ETF20200302ETF32.481413.4812.370.521.64
FISFidelity National Information Services, Inc.20200302A6.174.472.563.341.911.13
FISIFinancial Institutions Inc20200302A126.4586.868.1169.2918.6917.51
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200302ETF14.763.494.644.55-1.15-1.06
FISVFiserv Inc20200302A6.787.04-0.011.847.055.19
FITFitbit, Inc. Class A common stock20200302A15.7512.056.865.825.196.23
FITBFifth Third Bancorp20200302A4.1514.238.528.975.755.28
FITESPDR S&P Kensho Future Security ETF20200302ETF23.9228.1324.0322.244.15.88
FIVAFidelity International Value Factor ETF20200302ETF73.855.4545.7546.249.79.21
FIVEFive Below, Inc. Common Stock20200302A15.9510.553.917.476.643.08
FIVGDefiance Next Gen Connectivity ETF20200302ETF10.8916.640.821.5815.8215.06
FIVNFIVE9, INC.20200302A22.478.980.733.428.245.55
FIWFirst Trust Water ETF20200302ETF21.4311.758.4610.473.291.27
FIXComfort Systems USA, Inc.20200302A20.8116.578.658.857.927.72
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200302ETF7.987.527.227.260.30.26
FIXXHomology Medicines, Inc. Common Stock20200302A61.6348.8824.0224.4224.8624.46
FIZZNational Beverage Corp.20200302A38.1119.568.6510.3510.919.21
FJNKPacific Global Focused High Yield ETF20200302ETF17.98.968.968.9600
FJPFirst Trust Japan AlphaDEX Fund20200302ETF65.1226.0228.0226.11-2-0.09
FKOFirst Trust South Korea AlphaDEX Fund20200302ETF99.7370.8370.8370.8300
FKUFirst Trust United Kingdom AlphaDEX Fund20200302ETF46.5239.6227.0831.8212.547.8
FLFoot Locker, Inc.20200302A9.014.941.021.863.923.08
FLAGFLAG-Forensic Accounting Long-Short ETF20200302ETF44.465065.5161.92-15.51-11.93
FLATiPath US Treasury Flattener ETN20200302ETF221.21
FLAUFranklin FTSE Australia ETF20200302ETF508.69577.85577.85577.8500
FLAXFranklin FTSE Asia ex Japan ETF20200302ETF75.8131.4912.8112.8118.6818.68
FLBLFranklin Liberty Senior Loan ETF20200302ETF26.824.2324.2324.2300
FLBRFranklin FTSE Brazil ETF20200302ETF53.3165.0932.5436.8432.5528.26
FLCAFranklin FTSE Canada ETF20200302ETF43.9971.2247.2246.7124.0124.52
FLCBFranklin Liberty U.S. Core Bond ETF20200302ETF10.947.627.417.410.210.21
FLCHFranklin FTSE China ETF20200302ETF58.0124.8826.0627.32-1.18-2.44
FLCOFranklin Liberty Investment Grade Corporate ETF20200302ETF20.168.838.838.8300
FLDMFluidigm Corporation20200302A37.147.762.561.4345.246.33
FLDRFidelity Low Duration Bond Factor ETF20200302ETF3.073.162.032.031.131.13
FLEEFranklin FTSE Europe ETF20200302ETF22.49.279.279.2700
FLEHFranklin FTSE Europe Hedged ETF20200302ETF12.6927.05384.2379.77-357.15-352.73
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200302ETN120.2939.9131.2131.418.78.51
FLEXFlex Ltd. Ordinary Shares20200302A9.089.473.373.126.16.35
FLFRFranklin FTSE France ETF20200302ETF23.1734.1138.0838.08-3.97-3.97
FLGBFranklin FTSE United Kingdom ETF20200302ETF34.5622.2523.6922.43-1.44-0.18
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200302ETN121.7168.0257.8858.9810.139.04
FLGRFranklin FTSE Germany ETF20200302ETF24.2628.6222.3717.186.2511.44
FLGTFulgent Genetics, Inc. Common Stock20200302A60.9658.0523.6744.2434.3913.82
FLHKFranklin FTSE Hong Kong ETF20200302ETF41.7351.4753.8152.55-2.35-1.08
FLHYFranklin Liberty High Yield Corporate ETF20200302ETF10.167.815.86.752.011.06
FLIAFranklin Liberty International Aggregate Bond ETF20200302ETF34.5765.6165.6165.6100
FLICFirst of Long Island Corp/The20200302A38.1738.1112.0613.1726.0524.94
FLINFranklin FTSE India ETF20200302ETF63.46101.16-46.141.47147.399.68
FLIRFlir Systems Inc20200302A9.27.20.911.656.285.55
FLIYFranklin FTSE Italy ETF20200302ETF18.089.04-0.44-0.429.479.46
FLJHFranklin FTSE Japan Hedged ETF20200302ETF57.4632.543.1143.11-10.61-10.61
FLJPFranklin FTSE Japan ETF20200302ETF18.1717.0715.2915.881.781.19
FLKRFranklin FTSE South Korea ETF20200302ETF79.2234.0728.8533.735.220.33
FLLFull House Resorts, Inc.20200302A101.85109.8140.6651.1569.1658.67
FLLAFranklin FTSE Latin America20200302ETF71.4914.7437.9537.95-23.21-23.21
FLLVFranklin Liberty U.S. Low Volatility ETF20200302ETF16.5917.7112.1315.65.582.11
FLMFirst Trust Global Engineering and Construction ETF20200302ETF111.9924.073.66-19.6220.4243.69
FLMBFranklin Liberty Municipal Bond ETF20200302ETF30.0515.789.1214.676.661.11
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200302ETF56.4423.2521.2123.252.030
FLMNFalcon Minerals Corporation Class A Common Stock20200302A58.5751.9521.530.730.4521.56
FLMXFranklin FTSE Mexico ETF20200302ETF43.2835.534.5537.780.95-2.28
FLNFirst Trust Latin America AlphaDEX Fund20200302ETF125.5456.5251.150.75.425.82
FLNGFLEX LNG Ltd. Ordinary Shares20200302A179.65117.1696.81105.8720.3511.29
FLNTFluent, Inc. Common Stock20200302A84.5531.2731.3514.84-0.0916.42
FLOFlowers Foods, Inc.20200302A5.514.330.950.813.383.52
FLOTiShares Floating Rate Bond ETF20200302ETF1.982.021.291.680.370.34
FLOWSPX FLOW, Inc.20200302A34.4511.894.166.217.735.67
FLQDFranklin LibertyQ Global Dividend ETF20200302ETF56.4819.7819.4419.440.340.34
FLQEFranklin LibertyQ Emerging Markets ETF20200302ETF83.1450.4247.9747.922.452.49
FLQGFranklin LibertyQ Global Equity ETF20200302ETF221.98639.2639.2639.200
FLQHFranklin LibertyQ International Equity Hedged ETF20200302ETF37.0240.5240.6441-0.12-0.48
FLQLFranklin LibertyQ U.S. Equity ETF20200302ETF10.77.427.566.28-0.131.14
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200302ETF25.625.5823.7625.671.83-0.09
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200302ETF23.9915.9912.812.433.193.56
FLRFluor Corporation20200302A12.999.11-8.51-2.317.6211.41
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200302ETF3.656.716.56.460.210.25
FLRTPacific Global Senior Loan ETF20200302ETF30.3135.3435.3435.3400
FLRUFranklin FTSE Russia ETF20200302ETF80.4433.6911.3310.922.3522.79
FLSFlowserve Corporation20200302A13.627.533.73.853.833.68
FLSAFranklin FTSE Saudi Arabia ETF20200302ETF68.9265.1454.2565.1410.890
FLSPFranklin Liberty Systematic Style Premia ETF20200302ETF88.7581.9883.5983.59-1.61-1.61
FLSWFranklin FTSE Switzerland ETF20200302ETF58.2237.6337.7237.72-0.09-0.09
FLTFleetCor Technologies, Inc.20200302A13.978.714.93.793.84.92
FLTBFidelity Limited Term Bond ETF20200302ETF6.56.356.496.47-0.14-0.12
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200302ETF4.67.31-0.27-0.297.597.6
FLTWFranklin FTSE Taiwan ETF20200302ETF63.8876.6976.6876.690.010
FLWS1-800-FLOWERS.COM Inc20200302A15.77.463.42.244.065.23
FLXNFlexion Therapeutics, Inc.20200302A24.6215.463.844.2511.6311.21
FLXSFlexsteel Industries20200302A94.4879.7238.1940.8141.5338.91
FLYTDirexion Flight to Safety Strategy ETF20200302ETF19.9719.4119.4619.5-0.05-0.09
FLZAFranklin FTSE South Africa20200302ETF51.4838.8614.1614.3524.724.51
FMiShares MSCI Frontier 100 Fund20200302ETF27.249.359.4211.6939.9337.65
FMAOFarmers & Merchants Bancorp, Inc.20200302A288.79238.42224.09224.0814.3414.34
FMATFidelity MSCI Materials Index ETF20200302ETF12.5812.7515.5614.26-2.81-1.51
FMBFirst Trust Managed Municipal ETF20200302ETF9.986.725.185.281.541.45
FMBHFirst Mid Bancshares, Inc. Common Stock20200302A72.4862.5547.3447.0715.215.48
FMBIFirst Midwest Bancorp Inc/IL20200302A10.3420.520.730.9519.8219.58
FMCFMC Corporation20200302A16.356.783.824.482.962.3
FMCIForum Merger II Corporation Class A Common Stock20200302A66148.78213.38213.38-64.6-64.6
FMFFirst Trust Managed Futures Strategy Fund20200302ETF74.071.171.171.1700
FMHIFirst Trust Municipal High Income ETF20200302ETF22.9313.5411.8711.861.681.68
FMKFirst Trust Mega Cap AlphaDEX Fund20200302ETF32.729.9329.8328.740.11.19
FMNBFarmers National Banc Corp20200302A25.6613.531.62.111.9311.44
FNFabrinet20200302A27.2315.226.968.788.266.44
FNBF.N.B. Corp20200302A10.028.531.682.496.866.02
FNCBFNCB Bancorp Inc. Common Stock20200302A487.14206.34166.9168.8439.4437.5
FNCLFidelity MSCI Financials Index ETF20200302ETF9.8515.6118.6515.15-3.040.46
FNDFloor & Decor Holdings, Inc.20200302A21.719.264.965.814.33.44
FNDASchwab Fundamental U.S. Small Company Index ETF20200302ETF16.987.930.187.887.750.06
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200302ETF30.7128.4215.0716.2913.3412.13
FNDCSchwab Fundamental International Small Company Index ETF20200302ETF19.4114.4511.2612.223.192.23
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200302ETF7.656.252.565.13.691.15
FNDFSchwab Fundamental International Large Company Index ETF20200302ETF10.12.56-0.95-2.543.515.1
FNDXSchwab Fundamental U.S. Large Company Index ETF20200302ETF8.565.70.614.165.091.54
FNFFidelity National Financial, Inc.20200302A5.044.450.621.523.832.93
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200302ETN19.8822.0212.1815.969.846.07
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200302ETN18.9812.236.725.345.516.89
FNGSMicroSectors FANG+ ETNs due January 8, 203820200302ETN13.458.869.738.06-0.870.8
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200302ETN18.913.298.2810.075.013.22
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200302ETN21.0321.989.629.8212.3512.16
FNHCFedNat Holding Company Common Stock20200302A52.3427.17.699.9719.4117.13
FNIFirst Trust Chindia ETF20200302ETF25.6831.640.0434.42-8.44-2.82
FNJNFinjan Holdings, Inc.20200302A91.4960.7447.1150.3913.6310.35
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200302ETF48.1431.0830.7532.320.33-1.24
FNKOFunko, Inc. Class A Common Stock20200302A28.9715.570.614.414.9611.17
FNLCFirst Bancorp, Inc. (ME)20200302A255.91203.95109.77205.5894.18-1.63
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200302ETF51.1235.8635.1235.060.740.81
FNVFranco-Nevada Corporation20200302A7.95.241.163.934.081.31
FNWBFirst Northwest Bancorp Common Stock20200302A299.34206.66201.99193.364.6713.3
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200302ETF17.8724.0816.4122.917.661.17
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200302ETF48.3323.3920.0919.243.34.15
FOCSFocus Financial Partners Inc. Class A20200302A58.1626.712.989.6823.7317.03
FOEFerro Corporation20200302A21.5810.084.845.665.244.42
FOLDAmicus Therapeutics, Inc20200302A19.9218.848.868.129.9910.74
FONRFonar Corporation20200302A88.2762.9329.7231.9133.2131.03
FORForestar Group Inc.20200302A40.3220.637.919.7112.7310.92
FORDForward Industries Inc-N Y20200302A213.45153.21129.89129.8923.3223.32
FORKFuling Global Inc20200302A472.76511.6475.32475.3236.2836.28
FORMFormFactor Inc.20200302A20.43170.080.7216.9316.28
FORRForrester Research Inc20200302A152.0683.4470.4467.191316.25
FOSLFossil Group, Inc.20200302A24.7324.543.611.4220.9423.12
FOVLiShares Focused Value Factor ETF20200302ETF17.049.35.469.133.840.17
FOXFox Corporation Class B Common Stock20200302A4.244.160.490.243.673.92
FOXAFox Corporation Class A Common Stock20200302A4.314.2-0.310.394.513.81
FOXFFox Factory Holding Corp. Common Stock20200302A43.8714.955.016.979.947.98
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200302ETF63.9651.2129.5943.121.638.12
FPACFar Point Acquisition Corporation Class A Common Stock20200302A2410.216.297.653.932.56
FPAYFlexShopper, Inc. Common Stock20200302A138.2294.8956.3458.3938.5536.5
FPEFirst Trust Preferred Securities and Income ETF20200302ETF5.496.281.491.434.814.85
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200302ETF35.5616.417.716.14-1.310.25
FPHFive Point Holdings, LLC Class A Common Shares20200302A38.219.536.457.6513.0811.88
FPIFarmland Partners Inc.20200302A52.2632.6820.4623.1712.219.51
FPRXFive Prime Therapeutics, Inc.20200302A37.4740.79-4.58-1.2745.3742.06
FPXFirst Trust US Equity Opportunities ETF20200302ETF10.2313.6111.5812.382.031.23
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200302ETF32.8433.6833.6833.6800
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200302ETF105.98111.27118.72121.58-7.45-10.31
FQALFidelity Quality Factor ETF20200302ETF27.1118.8218.1718.630.650.19
FRFirst Industrial Realty Trust, Inc.20200302A12.996.571.832.544.744.03
FRAFFranklin Financial Services Corporation Common Stock20200302A667.7323.52324.52324.52-1-1
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200302ETF93.467.1860.8858.356.38.83
FRANFrancesca''s Holdings Corporation20200302A115.6294.0143.1338.5250.8855.49
FRBAFirst Bank20200302A163.7386.15102.6895.85-16.53-9.7
FRBKRepublic First Bancorp Inc20200302A34.8739.4720.0819.9319.3919.57
FRCFirst Republic Bank20200302A11.37.313.313.8543.45
FRDFriedman Industries, Inc20200302A95.15107.63116.77106.65-9.140.98
FRDMFreedom 100 Emerging Markets ETF20200302ETF74.7794.494.3594.560.05-0.16
FRELFidelity MSCI Real Estate Index ETF20200302ETF11.0811.133.8797.272.13
FREQFrequency Therapeutics, Inc. Common Stock20200302A152.6488.458.1263.8530.2824.55
FRGFranchise Group, Inc.20200302A197.6786.7360.9164.9525.8221.78
FRGIFiesta Restaurant Group, Inc.20200302A32.4230.183.776.3226.4123.86
FRHCFreedom Holding Corp.20200302A25.4627.9725.2525.722.722.25
FRIFirst Trust S&P REIT Index Fund20200302ETF12.8315.9615.9511.880.024.08
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200302ETN47.2743.7537.6440.966.112.79
FRMEFirst Merchants Corp20200302A24.0741.343.624.4837.7236.85
FROFrontline Ltd.20200302A14.2512.826.026.436.86.4
FRPHFRP Holdings, Inc.20200302A181.06143.9374.1675.5469.6668.28
FRPTFreshpet, Inc.20200302A21.622.618.329.1414.2913.47
FRTFederal Realty Investment Trust20200302A13.728.461.93.86.574.66
FRTAForterra, Inc20200302A4243.1410.7114.3132.4328.83
FSBFranklin Financial Network, Inc.20200302A44.6827.3417.7520.549.596.8
FSBCFSB Bancorp, Inc. Common Stock20200302A303.17218.91204.54204.5414.3714.37
FSBWFS Bancorp, Inc. Common Stock20200302A146.4273.7757.8859.0915.914.68
FSCTForeScout Technologies, Inc. Common Stock20200302A4.4310.590.742.429.858.17
FSEAFirst Seacoast Bancorp Common Stock20200302A150.86
FSFGFirst Savings Financial Group, Inc20200302A212.3110.29110.29110.2900
FSIFlexible Solutions International, Inc.20200302A142.47163.37161.12161.122.242.24
FSKFS KKR Capital Corp. Common Stock20200302A18.8717.146.685.6210.4511.52
FSLRFirst Solar, Inc.20200302A12.419.626.154.713.484.92
FSLYFastly, Inc.20200302A20.1220.946.675.0214.2715.92
FSMFORTUNA Silver Mines Inc.20200302A33.0327.614.0715.7113.5111.86
FSMBFirst Trust Short Duration Managed Municipal ETF20200302ETF17.772.782.552.550.230.23
FSMDFidelity Small-Mid Factor ETF20200302ETF37.229.8424.524.475.355.37
FSPFranklin Street Properties Corp20200302A29.617.349.7411.767.65.59
FSRVFinServ Acquisition Corp. Class A Common Stock20200302A130.85191130.42130.4260.5860.58
FSSFederal Signal Corp.20200302A18.189.631.593.578.046.06
FSTAFidelity MSCI Consumer Staples Index ETF20200302ETF6.916.564.395.492.171.07
FSTRFoster (Lb) Co20200302A133.6670.2441.4249.8928.8320.36
FSVFirstService Corporation Common Shares20200302A24.313.032.89310.1110.03
FSZFirst Trust Switzerland AlphaDEX Fund20200302ETF38.5417.1713.7715.133.42.04
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200302ETF7.169.047.988.61.060.45
FTACFinTech Acquisition Corp. III Class A Common Stock20200302A136.8539.1639.1639.1600
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200302ETF51.8839.919.659.6530.2630.26
FTAIFortress Transportation and Infrastructure Investors LLC20200302A25.8813.9112.7214.441.19-0.54
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200302ETF10.676.694.745.351.951.35
FTCHFarfetch Limited Class A Ordinary Shares20200302A16.3812.67-1.430.2214.112.46
FTCSFirst Trust Capital Strength ETF20200302ETF6.559.057.688.091.370.96
FTDRfrontdoor, inc. Common Stock20200302A27.5136.274.765.3931.530.88
FTECFidelity MSCI Information Technology Index ETF20200302ETF6.567.364.183.433.183.93
FTEKFuel Tech, Inc.20200302A403.4332.53271.25245.7561.2886.78
FTFTFuture FinTech Group Inc.20200302A353.1560.1495.52497.5364.5862.58
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200302ETF34.0417.4722.0219.63-4.55-2.16
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200302ETF45.951.455.1454.75-3.75-3.35
FTITechnipFMC plc Ordinary Share20200302A6.987.091.891.995.25.1
FTKFlotek Industries, Inc.20200302A67.5756.0732.3433.5823.7322.5
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200302ETF38.6861.6569.0662.84-7.42-1.19
FTLSFirst Trust Long/Short Equity ETF20200302ETF27.0230.9533.633.2-2.65-2.25
FTNTFortinet, Inc.20200302A10.776.311.371.824.944.49
FTRFrontier Communications Corp.20200302A58.35105.0879.5281.6425.5623.44
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200302ETF88.884648.1146-2.110
FTSFortis Inc. Common Shares20200302A4.712.97-0.170.173.142.79
FTSDFranklin Liberty Short Duration U.S. Government ETF20200302ETF11.027.417.576.280.040.28
FTSIFTS International, Inc. Common Stock20200302A131.6680.755661.5224.7519.23
FTSLFirst Trust Senior Loan Fund ETF20200302ETF17.1415.5612.7213.52.852.06
FTSMFirst Trust Enhanced Short Maturity ETF20200302ETF1.841.921.781.780.140.14
FTVFortive Corporation20200302A9.934.191.271.692.922.5
FTXDFirst Trust Nasdaq Retail ETF20200302ETF54.1478.1877.0876.971.11.2
FTXGFirst Trust Nasdaq Food & Beverage ETF20200302ETF102.7676.6476.6476.6400
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200302ETF46.539.7536.8635.172.894.58
FTXLFirst Trust Nasdaq Semiconductor ETF20200302ETF54.143.1342.9842.970.140.16
FTXNFirst Trust Nasdaq Oil & Gas ETF20200302ETF57.3517.663.112.7614.564.89
FTXOFirst Trust Nasdaq Bank ETF20200302ETF7.286.474.064.112.422.37
FTXRFirst Trust Nasdaq Transportation ETF20200302ETF29.4528.3220.5528.347.77-0.03
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200302ETN215.9148.93148.93148.9300
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200302ETN1050.82
FULH.B. Fuller Company20200302A17.576.723.452.993.273.73
FULCFulcrum Therapeutics, Inc. Common Stock20200302A168.7893.9548.8457.745.1136.25
FULTFulton Financial Corp20200302A7.279.074.173.264.95.82
FUMBFirst Trust Ultra Short Duration Municipal ETF20200302ETF24.6116.1916.1916.1900
FUNCedar Fair, L.P.20200302A25.2711.860.283.0611.588.81
FUNCFirst United Corp20200302A232.159.5764.0563.63-4.48-4.06
FUNDSprott Focus Trust, Inc.20200302A50.5931.1811.9114.4619.2616.72
FUSBFirst US Bancshares, Inc. Common Stock20200302A352.33261.37226.4226.434.9734.97
FUTProShares Managed Futures Strategy ETF20200302ETF32.220.1910.2112.049.988.15
FUTYFidelity MSCI Utilities Index ETF20200302ETF7.228.61.971.726.636.88
FUVArcimoto, Inc. Common Stock20200302A158.84657.96-49.98152.84707.94505.12
FVFirst Trust Dorsey Wright Focus 5 ETF20200302ETF13.898.998.767.830.231.15
FVALFidelity Value Factor ETF20200302ETF23.2414.3613.4713.860.90.5
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200302ETF34.0817.6216.516.681.120.94
FVCBFVCBankcorp, Inc. Common Stock20200302A126.1271.0253.1352.5317.8918.49
FVDFirst Trust Value Line Dividend Fund20200302ETF3.35.763.323.352.442.42
FVEFive Star Senior Living Inc. Common Stock20200302A74.0573.1740.355.4932.8717.68
FVLFirst TrustValue Line 100 Exchange-Traded20200302ETF31.3938.48-6.92-6.8745.445.35
FVRRFiverr International Ltd.20200302A57.8723.755.947.5517.8116.2
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200302ETF63.0631.6135.5335.53-3.92-3.92
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200302A28.1416.217.497.888.718.32
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200302A14.676.910.522.86.394.1
FWRDForward Air Corp20200302A25.3711.564.264.587.36.98
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200302ETF13.969.689.210.240.48-0.56
FXGFirst Trust Consumer Staples AlphaDEX Fund20200302ETF7.4413.676.68.417.085.27
FXHFirst Trust Health Care AlphaDEX Fund20200302ETF13.3610.327.418.952.911.37
FXIiShares China Large-Cap ETF20200302ETF2.452.960.950.962.022
FXLFirst Trust Technology AlphaDEX Fund20200302ETF10.179.557.385.652.173.9
FXNFirst Trust Energy AlphaDEX Fund20200302ETF17.5212.4615.1714.58-2.71-2.12
FXNCFIRST NATL CORP STRASBURG VA20200302A440.19360.75239.67232.92121.08127.83
FXOFirst Trust Financials AlphaDEX Fund20200302ETF10.077.595.015.212.582.38
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200302ETF4.494.893.052.621.842.28
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200302ETF12.256.963.955.113.021.86
FXUFirst Trust Utilities AlphaDEX Fund20200302ETF7.917.727.135.80.591.92
FXZFirst Trust Materials AlphaDEX Fund20200302ETF11.9612.857.39.625.553.23
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200302ETF23.6714.7914.414.30.390.5
FYLDCambria Foreign Shareholder Yield ETF20200302ETF69.69106.5999.2999.717.36.88
FYTFirst Trust Small Cap Value AlphaDEX Fund20200302ETF48.3145.8642.0243.643.852.22
FYXFirst Trust Small Cap Core AlphaDEX Fund20200302ETF20.3414.8313.114.041.740.79
GGENPACT LIMITED20200302A11.94.91.441.943.472.96
GAACambria Global Asset Allocation ETF20200302ETF51.6577.1132.0253.5345.0923.58
GABCGerman American Bancorp, Inc.20200302A80.1573.0626.9128.1846.1544.88
GAIAGaia, Inc. Class A Common Stock20200302A69.9267.3724.6430.1342.7337.24
GAINGladstone Investment Corporation20200302A24.3737.0312.512.1624.5324.88
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200302ETF54.0938.637.8138.610.8-0.01
GALTGalectin Therapeutics Inc.20200302A64.29172.0591.9889.0680.0782.99
GAMRETFMG Video Game Tech ETF20200302ETF41.9531.3726.9127.034.464.35
GARSGarrison Capital Inc.20200302A10898.7948.7948.755050.04
GASSStealthGas, Inc.20200302A84.5269.4756.659.9212.879.55
GATXGATX Corporation20200302A23.69.973.183.546.796.44
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200302ETN93.8556.855.6554.821.151.98
GBCIGlacier Bancorp Inc20200302A21.9412.286.97.025.385.26
GBDCGolub Capital BDC, Inc.20200302A6.287.161.072.576.094.59
GBDVGlobal Beta Smart Income ETF20200302ETF194.5852.3652.3652.3600
GBFiShares Government/Credit Bond ETF20200302ETF23.6528.8428.8428.8400
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200302ETF11.281.241.250.040.03
GBLGAMCO Investors, Inc.20200302A105.9165.3337.8541.8127.4823.52
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200302A433.79153.16129.42140.9723.7412.2
GBRNew Concept Energy Inc20200302A262.61154.4142.28142.2812.1112.11
GBTGlobal Blood Therapeutics, Inc.20200302A27.0912.412.034.9610.397.45
GBUGiPath Gold ETN20200302ETN12.435.715.715.7100
GBUYGoldman Sachs Motif New Age Consumer ETF20200302ETF25.6615.728.177.97.567.82
GBXThe Greenbrier Companies, Inc.20200302A20.6510.169.910.19