To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200401A16.075.491.852.433.293.05
ETF_AvgVW ETF Avg20200401ETF4.4434.0429.7933.470.670.74
ETN_AvgVW ETN Avg20200401ETN40.7613.719.259.314.084.38
AAgilent Tech20200401A10.808.625.977.032.651.59
AAAlcoa Corpor20200401A16.979.05-2.232.2111.226.85
AAAUPerth Mint P20200401ETF12.8020.3513.4913.406.746.94
AADRAdvisorShare20200401ETF132.9344.9633.2244.9611.820.00
AALAmerican Air20200401A9.305.856.924.68-1.151.19
AAMCAltisource A20200401A1147.82193.9265.2397.15127.9699.05
AAMEAtlantic Ame20200401A440.92152.23122.63103.440.0047.32
AANAaron's, Inc20200401A39.018.062.992.524.135.53
AAOIApplied Opto20200401A44.9311.681.681.719.649.96
AAONAaon Inc20200401A66.6714.346.847.146.927.20
AAPADVANCE AUTO20200401A25.196.942.221.564.665.37
AAPLApple Inc.20200401A1.610.630.820.53-0.180.11
AATAMERICAN ASS20200401A43.818.833.433.695.285.14
AAUAlmaden Mine20200401A185.3777.967.07-11.0777.9990.12
AAWWAtlas Air Wo20200401A51.7012.732.082.3410.1910.38
AAXJiShares MSCI20200401ETF2.951.160.720.780.450.39
AAXNAxon Enterpr20200401A52.9113.776.669.896.593.89
ABAllianceBern20200401A53.2917.165.727.6611.349.50
ABBVABBVIE INC.20200401A4.441.885.482.20-3.69-0.32
ABCAmerisourceB20200401A19.596.552.13-0.812.917.34
ABCBAmeris Banco20200401A44.2513.833.834.679.869.24
ABEOAbeona Thera20200401A58.0523.2514.0010.597.8612.66
ABEQAbsolute Cor20200401ETF38.1138.8534.7937.974.080.88
ABGAsbury Autom20200401A70.029.957.537.511.932.44
ABIOARCA biophar20200401A406.61103.9596.9081.960.7221.80
ABMABM Industri20200401A45.8215.094.147.086.948.00
ABMDAbiomed Inc20200401A39.229.303.553.995.525.32
ABRArbor Realty20200401A24.3713.62-5.152.2918.6611.38
ABTAbbott Labor20200401A5.032.73-2.74-0.815.463.55
ABTXAllegiance B20200401A210.5527.6210.0411.8312.0616.03
ABUSArbutus Biop20200401A102.1648.8734.1631.6913.5717.19
ACAssociated C20200401A310.7199.79-1.2815.63105.5884.73
ACAArcosa, Inc.20200401A72.9215.7511.5111.143.744.60
ACADAcadia Pharm20200401A35.358.252.832.685.235.59
ACAMAcamar Partn20200401A151.1374.5874.5874.580.000.00
ACBAurora Canna20200401A20.2723.528.2310.334.252.32
ACBIAtlantic Cap20200401A143.1534.3815.3215.6215.9119.33
ACCAmerican Cam20200401A28.0511.066.5622.102.92-11.05
ACCOAcco Brands20200401A38.1011.584.445.536.776.05
ACELAccel Entert20200401A85.6423.9611.134.7011.3919.25
ACERAcer Therape20200401A167.9052.7116.6621.8833.3130.86
ACESALPS Clean E20200401ETF56.6131.1927.8228.363.372.83
ACGLArch Capital20200401A13.197.270.952.012.425.24
ACHCAcadia Healt20200401A27.4511.004.985.355.875.70
ACHVAchieve Life20200401A167.5680.4071.2871.309.599.16
ACIAAcacia Commu20200401A12.3010.321.385.633.764.69
ACIOAptus Collar20200401ETF87.5824.4120.3724.850.26-0.44
ACIUAC Immune SA20200401A62.6211.415.574.605.276.80
ACIWACI Worldwid20200401A26.557.381.101.626.015.80
ACLSAxcelis Tech20200401A84.0317.365.584.199.2313.14
ACMAecom20200401A18.859.193.824.585.374.62
ACMRACM Research20200401A69.3919.895.273.6313.2516.27
ACNAccenture PL20200401A10.064.633.782.500.852.12
ACNBACNB Corp20200401A507.19171.48154.56145.7926.6025.73
ACORAcorda Thera20200401A38.5922.119.3514.417.167.70
ACREAres Commerc20200401A53.4323.708.728.3814.8715.59
ACRSAclaris Ther20200401A153.8757.8243.8741.057.3916.41
ACRXAcelRx Pharm20200401A95.9551.3023.6017.6428.0533.84
ACSGXtrackers MS20200401ETF93.1641.7942.0542.01-0.26-0.22
ACSIAmerican Cus20200401ETF36.2960.9444.5455.2716.555.72
ACSTAcasti Pharm20200401A106.4567.3548.6162.8215.164.34
ACTAdvisorShare20200401ETF178.8291.1126.1091.730.02-0.63
ACTGAcacia Resea20200401A98.4827.0820.1218.565.078.51
ACTTAct II Globa20200401A159.3328.0222.8423.125.044.91
ACUAcme United20200401A233.6164.9241.8847.8016.3417.08
ACWFiShares Edge20200401ETF86.1419.1422.7322.73-3.60-3.60
ACWIiShares MSCI20200401ETF2.801.150.640.900.510.25
ACWViShares Edge20200401ETF14.387.777.447.670.320.09
ACWXiShares MSCI20200401ETF3.963.943.803.690.140.24
ACYAeroCentury20200401A306.37241.2279.97-72.8455.20291.99
ADBEAdobe Inc.20200401A10.022.982.542.700.440.28
ADCAgree Realty20200401A37.069.543.554.715.814.83
ADESAdvanced Emi20200401A47.9724.226.98-2.0114.8826.27
ADIAnalog Devic20200401A12.573.770.871.052.882.73
ADILAdial Pharma20200401A386.92501.50455.74458.5831.9642.97
ADMArcher Danie20200401A6.462.920.210.011.682.90
ADMAADMA Biologi20200401A43.0718.983.201.7515.3917.25
ADMEAptus Behavi20200401ETF48.4313.7311.8911.811.501.93
ADMPAdamis Pharm20200401A216.04103.2375.8275.1018.7027.92
ADMSAdamas Pharm20200401A96.3930.2311.8911.9117.0518.38
ADNTAdient plc O20200401A25.7013.447.078.096.255.41
ADPAutomatic Da20200401A9.813.970.941.202.932.76
ADPTAdaptive Bio20200401A62.7614.837.747.494.607.26
ADREInvesco BLDR20200401ETF47.7731.8634.9531.97-4.95-0.10
ADROAduro Biotec20200401A57.4412.864.131.598.2111.29
ADSAlliance Dat20200401A27.167.024.303.672.303.35
ADSKAutodesk Inc20200401A17.805.690.140.525.535.19
ADSWAdvanced Dis20200401A3.291.420.640.750.770.67
ADTADT Inc.20200401A24.669.802.462.136.987.67
ADTNAdtran Inc20200401A46.998.801.953.446.565.35
ADUSAddus HomeCa20200401A141.9732.5217.1617.1711.5615.37
ADVMAdverum Biot20200401A35.689.442.092.027.167.50
ADXSAdvaxis, Inc20200401A89.8238.1729.5431.797.186.40
AEAdams Resour20200401A718.69184.22104.01112.0081.9074.11
AEEAmeren Corpo20200401A15.0011.83-1.05-0.2813.1112.38
AEGNAegion Corp20200401A74.7715.623.371.1611.0114.45
AEHRAehr Test Sy20200401A490.90197.23198.15197.92-0.73-0.68
AEISAdvanced Ene20200401A73.5217.454.003.469.7410.37
AELAmerican Equ20200401A32.408.913.655.474.743.44
AEMAgnico Eagle20200401A10.513.360.861.231.872.12
AEMDAETHLON MEDI20200401A182.3556.4740.5437.8015.5618.72
AEOAmerican Eag20200401A16.079.761.326.275.063.32
AEPAmerican Ele20200401A11.033.830.410.503.423.34
AERAercap Holdi20200401A25.257.640.484.665.462.97
AERIAerie Pharma20200401A46.8715.189.3510.165.695.04
AESAES Corporat20200401A9.557.864.424.403.433.49
AESEAllied Espor20200401A546.28140.92125.16122.1514.6918.81
AESRAnfield U.S.20200401ETF116.1142.6442.4341.900.000.74
AEYADDvantage T20200401A203.4865.4057.3160.378.634.98
AEYEAudioEye, In20200401A344.75132.8072.5250.3661.8283.08
AEZSAeterna Zent20200401A439.65174.88122.22140.3353.9935.14
AFCAllied Capit20200401A158.1044.9531.3318.7614.3426.18
AFGAmerican Fin20200401A49.9217.363.444.3513.9613.30
AFHAtlas Financ20200401A153.3284.0983.7882.270.401.86
AFIArmstrong Fl20200401A118.6762.5263.06-21.43-8.0483.30
AFIFAnfield Univ20200401ETF165.7651.4240.3239.0511.1312.40
AFINAmerican Fin20200401A60.0623.5415.8516.316.857.23
AFKVanEck Vecto20200401ETF86.7188.1113.8822.2686.5567.52
AFLAflac Inc.20200401A8.003.08-0.90-0.303.933.38
AFLGFirst Trust20200401ETF41.1735.1133.8633.991.251.12
AFMCFirst Trust20200401ETF99.8840.5840.5840.580.000.00
AFMDAffimed N.V.20200401A64.13242.15213.25234.7742.567.89
AFSMFirst Trust20200401ETF134.98100.4668.1670.6532.7230.20
AFTYPacer CSOP F20200401ETF73.936.676.716.67-0.040.00
AFYAAfya Limited20200401A200.0939.2430.6731.677.927.56
AGFIRST MAJEST20200401A17.428.663.593.445.045.23
AGBAAGBA Acquisi20200401A466.44169.82169.82169.820.000.00
AGCOAGCO Corpora20200401A29.6212.242.485.199.707.08
AGEAgeX Therape20200401A314.65165.58159.00143.768.4521.92
AGENAgenus Inc.20200401A45.8119.865.714.6912.7415.16
AGFSAgroFresh So20200401A301.31111.1698.5297.4911.5013.74
AGGiShares Core20200401ETF0.960.460.250.220.210.24
AGGPIQ Enhanced20200401ETF99.9231.2430.2730.271.011.01
AGGYWisdomTree Y20200401ETF10.973.814.252.99-0.430.82
AGIAlamos Gold20200401A19.848.092.301.605.736.48
AGIOAgios Pharma20200401A44.3111.252.342.018.499.24
AGLEAeglea BioTh20200401A219.0059.6334.4036.4824.0623.57
AGMFederal Agri20200401A162.3335.1218.0623.3516.3911.77
AGMHAGM Group Ho20200401A113.8936.0433.3232.863.273.17
AGNAllergan plc20200401A5.721.991.611.210.380.78
AGNCAGNC Investm20200401A10.816.11-2.520.758.615.37
AGNDWisdomTree T20200401ETF197.8834.9534.9534.950.000.00
AGOAssured Guar20200401A32.1412.222.304.659.727.60
AGRAvangrid, In20200401A36.028.593.454.274.824.32
AGROADECOAGRO S.20200401A45.0613.857.186.936.466.93
AGRXAgile Therap20200401A65.7724.8520.7917.463.097.37
AGSPlayAGS, Inc20200401A88.1544.2214.8021.3129.1623.16
AGTiShares MSCI20200401ETF99.2229.2420.3426.003.203.26
AGTCApplied Gene20200401A100.6431.6428.1019.362.6012.29
AGXArgan, Inc20200401A136.9821.87-6.865.5427.6516.35
AGYSAgilysys, In20200401A106.7833.039.887.597.3124.38
AGZiShares Agen20200401ETF12.624.594.024.100.580.49
AGZDWisdomTree T20200401ETF227.0269.8869.8869.880.000.00
AHCA.H. Belo Co20200401A116.2133.3210.1711.5322.3321.96
AHCOAdaptHealth20200401A240.3583.8389.6277.230.146.57
AHHArmada Hoffl20200401A47.3412.987.494.605.248.37
AHPIAllied Healt20200401A101.8032.8624.1210.558.3222.31
AHTAshford Hosp20200401A47.2229.6016.1714.511.2914.93
AIArlington As20200401A62.2829.9717.1317.4712.5212.61
AIAiShares Asia20200401ETF34.2710.045.299.864.760.19
AIEQAI Powered E20200401ETF69.8734.0930.5431.46-0.692.65
AIGAmerican Int20200401A7.663.99-2.330.536.333.47
AIHSSenmiao Tech20200401A651.33245.97155.11165.6191.9981.57
AIIQAI Powered I20200401ETF64.0725.1925.1925.190.000.00
AIKIAIkido Pharm20200401A152.6667.6257.1054.999.7812.65
AIMAIM ImmunoTe20200401A63.4727.2115.6719.978.727.24
AIMCAltra Indust20200401A57.8912.582.410.898.2611.68
AIMTAimmune Ther20200401A31.9413.193.046.5010.096.73
AINAlbany Inter20200401A75.9019.558.189.589.679.96
AINCAshford Inc.20200401A1011.45196.06146.84109.2016.6884.84
AINVApollo Inves20200401A30.8515.904.283.824.6711.97
AIQGlobal X Fut20200401ETF53.4716.048.698.737.357.30
AIRAAR Corp.20200401A56.2017.8210.6211.016.876.83
AIRGAirgain, Inc20200401A173.9431.4613.799.9314.3521.50
AIRIAir Industri20200401A162.3151.2545.2941.076.5610.20
AIRRFirst Trust20200401ETF52.1213.7214.0813.95-0.36-0.23
AIRTAir T Inc20200401A1001.95466.21466.17466.170.040.04
AITApplied Indu20200401A104.0817.445.417.2210.2810.21
AIVApartment In20200401A24.294.960.351.304.483.66
AIZAssurant, In20200401A41.2210.764.815.275.905.49
AJGArthur J. Ga20200401A27.645.601.841.713.733.90
AJRDAerojet Rock20200401A59.8814.829.298.205.146.65
AJXGreat Ajax C20200401A64.8518.5110.4110.756.977.75
AKAMAkamai Techn20200401A17.285.102.352.482.022.61
AKBAAkebia Thera20200401A38.5411.833.165.665.746.16
AKCAAkcea Therap20200401A75.4626.013.932.5122.6424.66
AKERAkers Biosci20200401A252.5089.5471.7563.1817.8726.42
AKGAsanko Gold20200401A266.58191.18334.05229.89-120.59-35.30
AKRAcadia Realt20200401A33.148.36-4.730.2912.968.08
AKROAkero Therap20200401A125.5439.8223.4223.2410.9816.51
AKRXAkorn, Inc.20200401A45.6396.4473.1583.6523.3913.14
AKTSAKOUSTIS TEC20200401A41.2916.221.024.6214.7511.62
ALAir Lease Co20200401A28.317.151.742.045.215.11
ALACAlberton Acq20200401A226.84
ALBAlbemarle Co20200401A17.556.591.111.945.474.65
ALBOAlbireo Phar20200401A190.5643.9324.5624.5815.6819.35
ALCAlcon Inc. O20200401A19.424.732.072.562.662.17
ALCOAlico Inc20200401A326.4368.5537.5436.0610.1232.17
ALDXAldeyra Ther20200401A105.1840.7530.2018.077.9222.63
ALEALLETE, Inc.20200401A38.027.131.722.624.854.51
ALECAlector, Inc20200401A87.2530.5512.7719.3516.8011.21
ALEXAlexander &20200401A42.236.811.572.324.674.50
ALFAAlphaClone A20200401ETF70.5725.844.1514.7321.7211.10
ALGAlamo Group,20200401A113.0123.8016.6915.905.847.48
ALGNAlign Techno20200401A25.567.79-1.660.739.367.08
ALGRAllegro Merg20200401A405.3790.6475.3975.2315.8915.79
ALGTAllegiant Tr20200401A75.1016.646.656.228.2110.43
ALIMAlimera Scie20200401A444.69156.60120.4256.7472.34104.83
ALJJALJ Regional20200401A1810.01553.86178.17346.83311.80210.09
ALKAlaska Air G20200401A17.5711.56-2.474.0814.107.55
ALKSAlkermes Inc20200401A22.038.90-0.401.465.627.38
ALLThe Allstate20200401A18.384.051.401.982.642.07
ALLEAllegion Pub20200401A31.037.11-0.222.817.154.30
ALLKAllakos Inc.20200401A131.1421.369.036.259.1412.19
ALLOAllogene The20200401A49.2121.125.416.4715.7915.03
ALLTAllot Ltd. O20200401A62.9316.003.924.9411.8911.07
ALLYAlly Financi20200401A9.305.44-1.021.636.413.82
ALNAAllena Pharm20200401A375.54142.79127.02126.2117.4416.70
ALNYAlnylam Phar20200401A54.5611.078.248.922.652.15
ALOAlio Gold In20200401A195.79103.5085.1275.2915.6928.06
ALOTAstroNova, I20200401A402.5699.5675.4669.0928.3730.36
ALPNAlpine Immun20200401A1042.04586.56567.63568.1527.8327.08
ALRMAlarm.com Ho20200401A45.0110.850.503.689.067.16
ALRNAileron Ther20200401A282.63171.46123.94128.3413.4541.97
ALRSAlerus Finan20200401A676.28153.14125.77111.4022.9441.50
ALSKAlaska Commu20200401A64.1225.9719.0815.596.7110.39
ALSNALLISON TRAN20200401A24.225.251.661.493.123.76
ALTAltimmune, I20200401A76.3229.0312.7312.6515.2316.40
ALTGAlta Equipme20200401A165.6484.9442.7438.7744.627.44
ALTMAltus Midstr20200401A317.06117.48111.7161.3710.7855.71
ALTRAltair Engin20200401A64.4823.302.3827.978.40-4.76
ALTSProShares Mo20200401ETF91.338.408.408.400.000.00
ALTYGlobal X Sup20200401ETF145.01402.2737.27126.749.63249.09
ALUSAlussa Energ20200401A163.6431.4226.0617.170.0014.20
ALVAutoliv, Inc20200401A27.657.890.933.206.974.69
ALXAlexander's20200401A52.9616.4919.4918.320.700.07
ALXNAlexion Phar20200401A12.234.800.110.423.184.37
ALYAAlithya Grou20200401A265.81215.22188.40184.8428.0131.56
AMAntero Midst20200401A48.2719.7010.137.278.8012.44
AMAGAMAG Pharmac20200401A47.5912.272.773.829.128.45
AMALAmalgamated20200401A199.6363.7437.0948.4415.7715.42
AMATApplied Mate20200401A6.462.40-0.150.672.551.73
AMBAAmbarella, I20200401A46.7012.264.233.146.989.11
AMBCAmbac Financ20200401A51.2815.983.664.1911.6611.82
AMCAMC ENTERTAI20200401A35.5617.056.8310.547.826.51
AMCAiShares Russ20200401ETF42.9539.9230.1432.206.987.70
AMCIAMCI Acquisi20200401A49.3321.6721.6721.670.000.00
AMCRAmcor plc Or20200401A12.865.202.822.442.362.75
AMCXAMC Networks20200401A43.5510.032.993.226.726.81
AMDAdvanced Mic20200401A2.501.392.720.46-1.400.93
AMEAmetek, Inc.20200401A14.995.251.852.953.412.31
AMEDAmedisys Inc20200401A77.9315.707.206.317.509.30
AMEHApollo Medic20200401A189.1526.5810.9912.5214.2014.08
AMGAffiliated M20200401A46.649.262.242.786.936.48
AMGNAmgen Inc20200401A13.095.301.482.731.832.57
AMHAMERICAN HOM20200401A17.9510.206.766.893.363.31
AMJJP Morgan Al20200401ETN15.577.014.774.602.252.42
AMKAssetMark Fi20200401A200.6539.5832.4931.85-0.157.69
AMKRAmkor Techno20200401A19.9816.5711.0310.055.396.54
AMLPAlerian MLP20200401ETF30.1311.423.374.358.047.07
AMNAMN Healthca20200401A45.0011.484.606.076.395.41
AMNBAmerican Nat20200401A207.8152.2344.2545.497.276.78
AMOMQraft AI-Enh20200401ETF203.2558.9663.8763.87-4.84-4.84
AMOTAllied Motio20200401A140.7634.1116.2518.4417.6415.73
AMPAmeriprise F20200401A37.9011.514.788.294.243.21
AMPEAmpio Pharma20200401A143.7565.3843.0352.6417.0912.77
AMPHAmphastar Ph20200401A45.7134.624.365.2033.3432.50
AMPYAmplify Ener20200401A168.7456.8531.4440.4524.4216.47
AMRBAmerican Riv20200401A538.46184.97184.97184.970.000.00
AMRCAmeresco, In20200401A80.0420.457.196.8512.3813.62
AMRHAmeri Holdin20200401A259.67241.13205.58192.4147.5351.28
AMRKA-Mark Preci20200401A409.74143.01110.64108.1834.6334.97
AMRSAmyris Inc.20200401A47.6040.7222.5725.8119.6515.20
AMRXAmneal Pharm20200401A33.0720.825.517.3815.4713.61
AMSAmerican Sha20200401A326.83166.88176.96151.988.8214.89
AMSCAmerican Sup20200401A52.7914.236.205.357.558.90
AMSFAMERISAFE, I20200401A69.7013.995.245.767.998.23
AMSW AAAmerican Sof20200401A52.6213.571.831.9011.3711.67
AMTAmerican Tow20200401A15.724.351.161.863.172.49
AMTBAmerant Banc20200401A331.4054.1637.7734.8114.8419.33
AMTB BBAmerant Banc20200401A364.42100.9693.65116.737.21-15.85
AMTDTD Ameritrad20200401A7.244.472.492.291.982.18
AMTXAemetis, Inc20200401A314.74104.4585.2577.6816.2826.43
AMUETRACS Aleri20200401ETN104.4643.2240.8141.420.551.75
AMUBETRACS Aleri20200401ETN186.6158.3954.1639.833.3018.62
AMWDAmerican Woo20200401A141.1228.6515.1222.3410.576.54
AMZAInfraCap MLP20200401ETF123.4446.6741.4038.066.248.72
AMZNAmazon.Com I20200401A7.692.080.811.081.270.98
ANAutoNation,20200401A32.987.680.903.396.654.28
ANABAnaptysBio,20200401A51.9818.589.088.558.9110.07
ANATAmerican Nat20200401A163.1427.1420.2118.366.198.79
ANDAAndina Acqui20200401A766.43135.36135.36135.360.000.00
ANDEAndersons In20200401A72.1320.793.723.2915.8617.76
ANETArista Netwo20200401A30.577.293.353.873.853.42
ANFAbercrombie20200401A16.688.681.443.727.194.98
ANGIANGI Homeser20200401A22.707.000.721.435.495.56
ANGLVanEck Vecto20200401ETF27.8911.093.53-0.335.1311.44
ANGOAngioDynamic20200401A40.5611.531.631.729.709.89
ANHAnworth Mort20200401A46.9430.4223.6222.125.538.23
ANIKAnika Therap20200401A92.6724.449.3714.777.939.66
ANIPANI Pharmace20200401A137.8431.0510.7718.7015.2621.97
ANIXAnixa Biosci20200401A184.52118.2698.3493.1915.6025.56
ANSSAnsys Inc20200401A31.437.792.221.624.246.13
ANTMANTHEM, INC.20200401A20.094.411.281.753.122.66
ANVSAnnovis Bio,20200401A1648.69643.29642.96617.0519.5927.28
ANYSphere 3D Co20200401A582.35358.47356.39304.27-0.4551.76
AOAiShares Core20200401ETF42.9314.028.038.385.025.65
AOBCAmerican Out20200401A25.7411.982.433.588.558.40
AOKiShares Core20200401ETF28.644.524.414.470.110.05
AOMiShares Core20200401ETF27.0318.0315.4413.832.224.23
AONAon plc Clas20200401A22.205.351.672.033.573.32
AORiShares Core20200401ETF21.577.887.627.680.260.20
AOSA.O. Smith C20200401A14.4419.0815.0315.742.443.36
AOSLAlpha and Om20200401A92.3317.3018.557.33-3.229.96
APAmpco-Pittsb20200401A228.1860.0456.1340.241.9019.70
APAApache Corpo20200401A25.2510.224.044.116.026.10
APAMARTISAN PART20200401A54.3522.7813.995.718.6217.26
APDAir Products20200401A15.304.251.881.782.372.48
APDNApplied DNA20200401A111.6439.4323.0821.5816.9417.88
APEIAmerican Pub20200401A96.3920.299.365.026.7815.23
APENApollo Endos20200401A1731.12233.98233.98233.980.000.00
APEXApex Global20200401A478.53155.8178.6288.9872.8867.28
APHAmphenol Cor20200401A14.693.97-0.371.264.352.71
APHAAphria Inc.20200401A34.7315.798.448.007.257.80
APLEApple Hospit20200401A15.489.650.139.675.21-0.07
APLSApellis Phar20200401A42.6615.352.985.537.679.79
APLTApplied Ther20200401A203.9242.7622.5621.8516.3920.89
APMAptorum Grou20200401A459.05292.33123.14118.1033.92162.13
APOApollo Globa20200401A34.208.92-0.582.889.136.05
APOGApogee Enter20200401A48.3713.153.033.649.919.59
APPFAppFolio, In20200401A95.5522.9912.3514.097.059.02
APPNAppian Corpo20200401A41.3213.734.326.605.477.10
APPSDigital Turb20200401A27.1112.503.073.699.168.81
APREAprea Therap20200401A366.0251.6432.7931.9816.3219.72
APRNBlue Apron H20200401A57.2119.689.7910.547.949.13
APTAlpha Pro Te20200401A43.5315.687.289.487.586.21
APTOAptose Biosc20200401A42.5714.812.988.849.585.97
APTSPreferred Ap20200401A42.7713.656.085.666.657.99
APTVAptiv PLC20200401A21.0811.191.333.849.897.43
APTXAptinyx Inc.20200401A156.9960.4342.7541.2311.7919.06
APVOAptevo Thera20200401A180.3274.6362.6362.3412.3812.34
APWCAsia Pacific20200401A727.82172.94220.68216.32-44.67-41.05
APXTApex Technol20200401A416.0753.1176.2976.29-22.88-22.88
APYApergy Corpo20200401A48.9716.269.7010.405.405.86
APYXApyx Medical20200401A160.9259.8943.7337.3214.2322.60
AQBAquaBounty T20200401A175.7060.3328.4730.3629.9930.07
AQMSAqua Metals,20200401A242.72148.25127.73147.2726.901.05
AQNAlgonquin Po20200401A10.173.92-0.02-0.023.773.94
AQSTAquestive Th20200401A94.9135.939.9916.1924.5319.78
AQUAEvoqua Water20200401A39.6112.646.126.745.965.90
ARANTERO RESOU20200401A26.1112.417.689.314.063.10
ARAAmerican Ren20200401A105.9730.7714.2814.068.4716.55
ARAVAravive, Inc20200401A131.5138.5614.8113.9720.5024.62
ARAYAccuray Inco20200401A67.8637.4221.5921.0015.4416.71
ARCARC Document20200401A812.18188.05161.27166.701.6617.11
ARCBArcBest Corp20200401A50.6723.091.602.9422.0820.86
ARCCAres Capital20200401A11.344.65-3.35-0.647.995.28
ARCEArco Platfor20200401A207.4949.8738.9839.219.2810.71
ARCHArch Coal, I20200401A89.1827.9811.3814.4010.6313.59
ARCMArrow Reserv20200401ETF30.2410.3110.3110.310.000.00
ARCOARCOS DORADO20200401A41.9214.282.912.5411.0511.72
ARCTArcturus The20200401A109.0938.048.7921.8420.0916.19
ARDArdagh Group20200401A93.4026.8416.4119.007.457.84
ARDSAridis Pharm20200401A1627.18596.81533.73549.9165.2448.56
ARDXArdelyx, Inc20200401A36.8514.891.904.1312.8710.86
AREAlexandria R20200401A40.358.051.732.436.245.62
ARECAMERICAN RES20200401A345.20145.75104.15115.0051.7731.62
ARESAres Managem20200401A30.308.672.683.325.775.37
ARGOArgo Group I20200401A53.609.252.243.226.646.03
ARGTGlobal X MSC20200401ETF122.3834.5833.2633.080.381.49
ARIAPOLLO COMME20200401A23.1312.57-5.65-0.6018.1713.18
ARKFARK Fintech20200401ETF30.9724.8324.1224.600.630.23
ARKGARK Genomic20200401ETF44.7519.1512.0112.747.186.58
ARKKARK Innovati20200401ETF25.197.877.247.590.630.28
ARKQARK Autonomo20200401ETF36.8532.489.8710.5022.9522.33
ARKRArk Restaura20200401A1188.85164.28140.59141.6024.3624.00
ARKWARK Next Gen20200401ETF17.106.754.964.991.801.77
ARLAmerican Rea20200401A377.56227.04139.90147.7888.6280.59
ARLOArlo Technol20200401A59.7628.426.525.9921.8822.60
ARLPAlliance Res20200401A56.7926.233.518.4422.7417.85
ARMKARAMARK20200401A20.235.98-2.160.798.145.21
ARMPArmata Pharm20200401A284.48124.6363.95121.2512.223.38
ARMRArmor US Equ20200401ETF102.5122.0840.7440.74-18.56-18.56
ARNAArena Pharma20200401A42.2712.723.037.505.645.22
ARNCArconic Corp20200401A143.4524.065.747.2514.1516.83
AROCArchrock Inc20200401A36.9913.591.552.139.8011.44
AROWArrow Financ20200401A155.2741.0229.0129.2910.0611.74
ARPOAerpio Pharm20200401A532.16206.37232.25214.638.10-8.24
ARQTArcutis Biot20200401A341.1273.9262.0670.118.443.82
ARRARMOUR Resid20200401A27.2910.13-3.12-0.6712.9010.81
ARTLArtelo Biosc20200401A1117.33445.47315.11271.92154.32182.13
ARTN AAArtesian Res20200401A137.4029.7723.4024.975.514.80
ARTWArts-Way Man20200401A605.84191.08163.10156.7930.8934.99
ARVNArvinas, Inc20200401A170.7533.6720.6416.5111.0417.16
ARWArrow Electr20200401A31.776.970.480.796.436.19
ARWRArrowhead Re20200401A34.2210.223.622.555.497.66
ARYAARYA Science20200401A97.0118.8624.613.37-11.4015.44
ASBAssociated B20200401A11.383.631.751.871.871.76
ASCARDMORE SHIP20200401A74.6031.6615.7718.3913.2013.37
ASEAGlobal X FTS20200401ETF258.3762.3159.9053.435.308.88
ASETFlexShares R20200401ETF76.6515.3515.3515.350.000.00
ASFIAsta Funding20200401A598.09120.7039.8140.6384.9281.66
ASGNASGN Incorpo20200401A54.608.903.724.464.664.44
ASHAshland Glob20200401A26.986.861.822.255.004.61
ASHRXtrackers Ha20200401ETF3.932.771.912.090.860.68
ASHSXtrackers Ha20200401ETF27.2211.3310.8710.890.460.43
ASHXXtrackers MS20200401ETF174.461.770.00-0.420.002.17
ASIXAdvanSix Inc20200401A83.4414.534.055.729.518.83
ASMAvino Silver20200401A274.44115.19109.19108.867.386.40
ASMBAssembly Bio20200401A93.2520.258.4710.6610.609.60
ASNAAscena Retai20200401A134.7457.6829.2915.1824.1542.64
ASPNAspen Aeroge20200401A113.0025.5124.4116.30-1.159.20
ASPSAltisource P20200401A128.4959.1924.1123.6537.3137.41
ASPUASPEN GROUP,20200401A83.1722.8412.3411.729.0811.10
ASRTAssertio The20200401A105.2225.2420.2617.203.548.02
ASRVAmeriServ Fi20200401A689.73216.85166.18207.368.719.02
ASTCAstrotech Co20200401A93.9643.6825.5533.8114.329.91
ASTEAstec Indust20200401A172.9827.968.385.5514.0722.36
ASURAsure Softwa20200401A113.3238.255.656.7933.4332.20
ASYSAmtech Syste20200401A212.6639.5530.4427.547.0611.96
ATAtlantic Pow20200401A53.1619.217.041.349.4917.83
ATCOAtlas Corp.20200401A64.5619.2210.8411.368.177.87
ATCXAtlas Techni20200401A1095.21308.79295.97289.9920.2619.06
ATECAlphatec Hol20200401A60.0142.5036.7925.234.8317.10
ATENA10 NETWORKS20200401A42.1518.174.848.097.9710.05
ATEST CCTest Symbol20200401A28.457.907.817.800.090.09
ATEST GGTEST SYMBOL20200401A27.417.717.787.75-0.06-0.04
ATEXAnterix Inc.20200401A113.7230.409.5115.2415.4715.12
ATGEAdtalem Glob20200401A76.019.443.252.735.216.71
ATHAthene Holdi20200401A25.6410.300.235.2110.085.09
ATHXAthersys, In20200401A34.4314.004.977.528.216.47
ATIAllegheny Te20200401A21.608.00-0.60-0.508.468.52
ATIFATIF Holding20200401A1065.17142.68165.1787.4030.7854.47
ATKRAtkore Inter20200401A40.4010.415.935.484.374.94
ATLCAtlanticus H20200401A163.7049.0029.7937.7210.6111.27
ATLOAMES Nationa20200401A265.2460.4951.5453.455.707.04
ATMPiPath Select20200401ETF57.7525.6825.3525.130.300.55
ATNIATN Internat20200401A313.9773.6368.3860.653.2413.14
ATNMActinium Pha20200401A168.3591.2382.4679.889.9611.42
ATNXAthenex, Inc20200401A39.4812.901.74-4.7510.4317.66
ATOAtmos Energy20200401A35.789.953.708.043.961.90
ATOMAtomera Inco20200401A462.83101.6064.3412.2521.4588.28
ATOSAtossa Thera20200401A161.7470.5440.4742.1526.5028.62
ATRAptarGroup,20200401A51.5613.441.784.015.829.39
ATRAAtara Biothe20200401A51.0220.274.5210.0315.8410.25
ATRCAtriCure, In20200401A69.7813.607.357.825.635.79
ATRIAtrion Corp20200401A16.558.029.926.37-3.09-0.25
ATROAstronics Co20200401A74.9227.17-0.556.3826.7820.93
ATRSAntares Phar20200401A50.2523.9612.2613.6410.8110.30
ATSGAir Transpor20200401A36.3118.601.527.2417.3411.63
ATTOAtento S.A.20200401A129.1143.9810.2213.8127.1230.26
ATUSAltice USA,20200401A7.843.760.571.023.192.75
ATVIActivision B20200401A4.241.95-2.180.843.751.11
ATXIAvenue Thera20200401A182.3359.2940.6448.732.8110.18
AUBAtlantic Uni20200401A51.8113.305.225.227.988.11
AUBNAuburn Natio20200401A353.9159.1059.1059.100.000.00
AUDCAudioCodes L20200401A42.1311.551.281.1710.0210.38
AUGAuryn Resour20200401A150.69130.11115.51105.6717.4724.50
AUMNGolden Miner20200401A139.1950.0020.3015.7421.6434.12
AUPHAurinia Phar20200401A24.498.661.911.256.167.40
AUSFGlobal X Ada20200401ETF68.6912.9712.6312.050.350.93
AUTOAutoWeb, Inc20200401A1034.25409.92215.21256.10167.69167.02
AUYYamana Gold,20200401A35.0214.674.376.449.628.22
AVAAvista Corpo20200401A43.0013.176.887.226.055.95
AVAVAeroVironmen20200401A65.2719.274.374.9414.7614.52
AVBAvalonBay Co20200401A27.055.371.802.063.373.31
AVCOAvalon Globo20200401A197.6880.041.5725.1179.9555.29
AVDAmerican Van20200401A90.2224.057.935.1715.2418.89
AVDEAvantis Inte20200401ETF32.4310.9710.8010.780.160.19
AVDVAvantis Inte20200401ETF57.6113.4911.4712.402.031.09
AVEMAvantis Emer20200401ETF40.949.007.217.101.801.91
AVEOAVEO Pharmac20200401A121.1440.3421.6418.1417.0622.29
AVGOBroadcom Inc20200401A13.643.801.251.512.542.29
AVGRAvinger, Inc20200401A387.20163.99134.61139.2016.4326.17
AVIDAvid Technol20200401A52.2331.6515.1822.6916.788.97
AVLRAvalara, Inc20200401A42.2013.365.548.543.444.81
AVNSAvanos Medic20200401A54.898.040.911.916.886.13
AVNWAviat Networ20200401A736.53230.99230.30230.360.560.65
AVROAVROBIO, Inc20200401A103.4225.077.769.5014.6915.68
AVTAvnet, Inc.20200401A22.148.535.155.253.363.28
AVTRAvantor, Inc20200401A23.9110.646.088.794.541.85
AVUSAvantis U.S.20200401ETF27.2611.614.854.676.226.94
AVUVAvantis U.S.20200401ETF62.1426.0326.0125.25-0.040.78
AVXLAnavex Life20200401A48.7720.73-0.672.2920.5118.50
AVYAvery Dennis20200401A44.829.334.075.195.024.14
AVYAAvaya Holdin20200401A18.948.02-0.230.647.297.38
AWAYETFMG Travel20200401ETF159.8761.2038.38-21.351.3581.49
AWIArmstrong Wo20200401A54.1715.196.437.428.427.78
AWKAmerican Wat20200401A21.466.641.322.625.284.02
AWRAmerican Sta20200401A63.8313.876.707.456.946.42
AWREAware Inc20200401A458.0494.5564.5789.3634.955.40
AWTMAware Ultra-20200401ETF69.9428.9028.9028.900.000.00
AWXAvalon Holdi20200401A284.2251.7540.7542.958.858.82
AXAxos Financi20200401A44.758.97-0.942.178.806.79
AXASAbraxas Petr20200401A66.4235.9629.8230.573.705.38
AXDXAccelerate D20200401A108.4423.9710.9410.439.0813.49
AXEAnixter Inte20200401A33.175.73-8.71-0.5014.396.23
AXGNAxogen, Inc.20200401A64.6919.322.882.0916.0117.35
AXGTAxovant Gene20200401A420.3097.6866.3382.1527.5815.77
AXJLWisdomTree A20200401ETF63.1810.8812.1410.21-1.270.66
AXLAmerican Axl20200401A32.5213.444.867.517.835.92
AXLAAxcella Heal20200401A398.14166.1887.48169.988.34-4.23
AXNXAxonics Modu20200401A60.5816.346.158.536.507.81
AXPAmerican Exp20200401A9.474.781.580.853.203.93
AXRAMREP Corpor20200401A462.9794.114.218.6787.4786.35
AXSAxis Capital20200401A29.076.633.263.263.343.37
AXSMAxsome Thera20200401A55.0915.495.655.898.899.66
AXTAAxalta Coati20200401A9.003.64-0.411.174.042.47
AXTIAXT Inc20200401A79.8145.595.544.6544.0243.63
AXUAlexco Resou20200401A87.6437.5724.7720.9612.6316.65
AYAtlantica Yi20200401A33.669.181.363.617.445.56
AYIAcuity Brand20200401A49.6617.248.717.268.2910.06
AYTUAytu BioScie20200401A65.4529.5122.6223.496.436.03
AYXAlteryx, Inc20200401A28.7213.31-0.374.0613.739.31
AZOAutoZone, In20200401A35.9010.676.095.963.714.01
AZPNAspen Techno20200401A34.787.954.405.033.492.92
AZREAzure Power20200401A117.5763.8053.4554.846.508.97
AZRXAzurRx BioPh20200401A443.33151.36125.75114.9926.7236.63
AZZAZZ Inc.20200401A70.1714.967.586.276.868.69
BBarnes Group20200401A97.5816.056.5911.457.014.59
BABoeing Compa20200401A7.202.350.821.161.511.19
BABInvesco Taxa20200401ETF44.4540.5839.3238.361.362.23
BACBank of Amer20200401A5.034.751.071.153.693.63
BAHBooz Allen H20200401A18.224.832.463.062.331.77
BALiPath Series20200401ETN114.1755.3936.2249.4819.245.93
BAMBrookfield A20200401A10.925.301.881.163.434.16
BANCBanc of Cali20200401A30.239.91-0.950.2710.009.66
BANDBandwidth In20200401A68.0220.0510.339.738.8910.35
BANFBancfirst Co20200401A83.8919.207.479.8210.379.38
BANRBanner Corp.20200401A50.3710.350.700.829.399.53
BANXStoneCastle20200401A583.18185.68143.58158.857.7626.42
BAPCredicorp LT20200401A32.379.053.623.415.385.64
BAPRInnovator S&20200401ETF73.2623.1321.7922.471.340.66
BASIBioanalytica20200401A407.23126.62126.62126.620.000.00
BATLBattalion Oi20200401A541.66163.25173.11159.88-6.723.64
BATR AALiberty Medi20200401A69.3617.844.781.7812.3716.06
BATR KKLiberty Medi20200401A69.6022.5512.8913.208.439.36
BATTAmplify Adva20200401ETF51.4912.8324.6125.48-11.76-12.63
BAUGInnovator S&20200401ETF161.5174.4569.6874.66-1.57-0.21
BAXBaxter Inter20200401A13.684.541.232.471.812.07
BBBlackBerry L20200401A29.0514.177.313.426.7210.75
BBAXJPMorgan Bet20200401ETF21.167.395.446.591.980.84
BBBYBed Bath & B20200401A26.6710.810.022.4010.658.41
BBCVirtus LifeS20200401ETF134.6445.4239.2627.190.5518.19
BBCAJPMorgan Bet20200401ETF26.978.617.637.960.890.65
BBCPConcrete Pum20200401A227.8470.5736.2143.4628.8028.59
BBDCBarings BDC,20200401A47.6417.3410.3812.424.714.94
BBEUJPMorgan Bet20200401ETF10.032.041.571.690.470.36
BBGIBeasley Broa20200401A213.70117.1368.1260.8659.1262.12
BBHVanEck Vecto20200401ETF17.118.277.558.190.710.07
BBIBrickell Bio20200401A380.8786.2474.9873.7811.1412.46
BBINJPMorgan Bet20200401ETF25.117.454.544.542.902.90
BBIOBridgeBio Ph20200401A85.4618.181.574.0416.5414.64
BBJPJPMorgan Bet20200401ETF7.872.511.121.631.390.88
BBPVirtus LifeS20200401ETF70.0313.7612.6912.691.081.08
BBQBBQ Holdings20200401A560.41153.15118.58128.0030.7925.39
BBREJPMorgan Bet20200401ETF13.8512.959.9111.393.051.56
BBSAJPMorgan Bet20200401ETF42.4615.714.466.7511.258.96
BBSIBarrett Busi20200401A96.6228.7714.7514.4913.1214.29
BBUBrookfield B20200401A77.7223.1117.2217.105.656.03
BBUSJPMorgan Bet20200401ETF13.3941.7138.5239.043.192.68
BBWBuild-A-Bear20200401A163.6351.6235.0425.7614.4725.83
BBXBBX Capital20200401A126.5142.8022.2421.7110.7320.96
BBYBest Buy Com20200401A20.255.365.123.260.142.10
BCBrunswick Co20200401A32.877.192.874.262.482.93
BCBPBCB Bancorp20200401A86.1019.962.522.9116.4517.04
BCCBoise Cascad20200401A50.2110.041.853.217.616.83
BCDAberdeen Sta20200401ETF88.2430.4432.3430.02-1.900.41
BCDABioCardia, I20200401A1097.99213.81318.42125.07-8.5188.31
BCEBCE, Inc.20200401A4.662.030.780.651.251.38
BCEIBONANZA CREE20200401A78.9819.2410.848.237.4611.01
BCELAtreca, Inc.20200401A137.5441.7623.3610.4314.9931.30
BCIAberdeen Sta20200401ETF92.5937.7029.2032.355.615.35
BCLIBrainstorm C20200401A74.8716.707.054.958.8111.75
BCMiPath Pure B20200401ETN104.8611.7011.7011.700.000.00
BCMLBayCom Corp20200401A705.36314.65323.56307.811.866.28
BCOThe Brink's20200401A36.776.812.012.044.694.78
BCOMB Communicat20200401A994.10282.59272.09272.0912.3912.39
BCORBlucora, Inc20200401A58.1210.921.132.869.248.06
BCOVBrightcove,20200401A38.1020.7711.5112.857.497.92
BCOW1895 Bancorp20200401A517.8692.1391.9391.440.000.67
BCPCBalchem Corp20200401A143.1526.9215.5716.319.5310.63
BCRXBioCryst Pha20200401A52.0919.3211.587.796.5111.51
BCSFBain Capital20200401A81.2320.4311.8816.107.994.34
BCTFBancorp 34,20200401A470.99285.99289.03282.690.003.22
BDCBelden Inc.20200401A43.507.581.023.466.244.12
BDCSUBS AG Excha20200401ETN111.868.019.889.00-1.88-0.99
BDCYETRACS 2xMon20200401ETN464.0644.545.215.2140.1940.19
BDCZETRACS Wells20200401ETN80.7318.5225.9827.63-7.46-9.10
BDECInnovator S&20200401ETF123.0146.1146.0946.060.020.04
BDGEBridge Banco20200401A127.1624.3114.1315.548.188.76
BDLFlanigan's E20200401A487.13160.79101.62101.9459.9459.62
BDNBrandywine R20200401A15.716.42-2.78-2.039.198.48
BDRBlonder Tong20200401A766.73302.37269.93269.9333.4133.41
BDSIBioDelivery20200401A31.2320.217.638.755.8311.36
BDTXBlack Diamon20200401A278.0845.9727.5325.7213.6020.26
BDXBecton, Dick20200401A15.043.880.051.413.802.48
BEBloom Energy20200401A37.2021.119.547.6211.1013.60
BEAMBeam Therape20200401A159.1441.0227.7823.4411.9717.57
BEATBioTelemetry20200401A61.0617.638.387.527.8810.13
BECNBeacon Roofi20200401A39.079.443.093.066.026.38
BELF AABel Fuse Inc20200401A814.24270.51205.01191.020.0077.34
BELF BBBel Fuse Inc20200401A209.1150.0520.4819.4225.9931.65
BENFranklin Res20200401A8.694.521.700.551.643.97
BEPBrookfield R20200401A27.158.722.582.974.775.73
BERYBerry Global20200401A23.995.701.272.154.193.56
BF AABrown-Forman20200401A102.0329.2922.3523.836.035.48
BF BBBrown-Forman20200401A22.6513.446.446.126.857.38
BFAMBRIGHT HORIZ20200401A48.447.601.422.186.015.42
BFCBank First C20200401A530.1088.5288.3588.340.180.19
BFEBInnovator S&20200401ETF142.7084.6378.7384.631.000.00
BFINBankFinancia20200401A330.7985.3274.9369.7411.0615.55
BFITGlobal X Hea20200401ETF52.4327.9016.6722.5711.265.33
BFORBarron's 40020200401ETF64.8547.627.3514.0640.5633.80
BFSSaul Centers20200401A195.6344.2330.2628.4411.0315.98
BFSTBusiness Fir20200401A443.5672.2357.5160.3514.1611.96
BFYTBenefytt Tec20200401A95.3318.098.6411.238.606.87
BGBunge Limite20200401A20.207.840.851.186.976.67
BGCPBGC Partners20200401A43.1815.023.064.7511.5410.28
BGFVBig 5 Sporti20200401A127.8458.9847.9845.0412.2514.29
BGGBriggs & Str20200401A60.1327.6112.1416.506.3010.93
BGIBirks Group20200401A2330.28785.32389.20389.20458.38458.38
BGRNiShares Glob20200401ETF28.923.895.916.04-2.08-2.15
BGSB&G Foods, I20200401A21.106.663.803.352.583.31
BGSFBG Staffing20200401A107.5727.8120.4918.747.209.07
BHBiglari Hold20200401A294.9561.0148.3036.299.8124.69
BH AABiglari Hold20200401A20.7718.4715.1815.18-0.47-0.47
BHATBlue Hat Int20200401A606.41219.97191.54188.7810.4130.21
BHBBar Harbor B20200401A247.9050.6412.7427.1835.9123.67
BHCBausch Healt20200401A9.664.260.171.213.383.05
BHEBenchmark El20200401A70.3214.934.964.088.7610.87
BHFBrighthouse20200401A30.5211.642.884.608.637.06
BHLBBerkshire Hi20200401A40.607.712.163.035.404.68
BHRBraemar Hote20200401A105.7055.4726.8731.6327.5824.48
BHTGBioHiTech Gl20200401A1050.31299.48307.57300.11-6.89-0.14
BHVNBiohaven Pha20200401A47.0010.823.523.576.777.25
BIBProShares Ul20200401ETF27.5511.754.0010.604.381.13
BIBLInspire 10020200401ETF84.7625.3925.2826.180.15-0.79
BICKFirst Trust20200401ETF237.7987.4387.5087.43-0.060.00
BIGBig Lots, In20200401A23.908.553.073.805.364.76
BIIBBiogen Inc.20200401A16.995.290.861.253.543.19
BILSPDR Bloombe20200401ETF1.090.540.540.540.000.00
BILLBill.com Hol20200401A52.379.866.026.003.393.86
BIMIBOQI Interna20200401A163.0954.0538.7443.1913.6710.92
BIOBio-Rad Labo20200401A69.7215.558.688.276.017.14
BIO BBBio-Rad Labo20200401A74.337.457.457.450.000.00
BIOCBiocept, Inc20200401A84.4542.3731.7435.885.696.23
BIOLBiolase, Inc20200401A271.09145.0396.50106.5040.8539.34
BIOXBioceres Cro20200401A929.17260.80220.27118.201.79138.43
BIPBrookfield I20200401A16.146.361.562.873.423.50
BIPCBrookfield I20200401A42.1515.0410.6211.024.144.00
BISProShares Ul20200401ETF27.287.273.223.193.734.07
BIVVanguard Int20200401ETF3.752.830.620.412.202.41
BIZDVanEck Vecto20200401ETF100.1122.7720.0221.442.641.32
BJBJs Wholesal20200401A32.826.442.642.333.334.11
BJANInnovator S&20200401ETF70.6924.5220.8622.643.661.88
BJKVanEck Vecto20200401ETF109.9668.5862.8427.806.0441.44
BJRIBJ's Restaur20200401A43.1313.503.584.139.509.42
BJULInnovator S&20200401ETF81.5216.7515.7916.600.380.15
BJUNInnovator S&20200401ETF119.9718.4818.5118.51-0.02-0.02
BKBank of New20200401A5.495.054.443.110.141.96
BKCCBlackRock Ca20200401A57.6335.9416.3227.6013.398.30
BKDBrookdale Se20200401A35.6212.593.024.669.447.94
BKEThe Buckle,20200401A38.4612.405.106.307.056.10
BKEPBlueknight E20200401A152.7745.5745.3945.400.180.16
BKFiShares MSCI20200401ETF24.359.738.839.630.900.10
BKHBlack Hills20200401A44.478.333.373.844.864.49
BKIBlack Knight20200401A23.435.420.731.394.664.04
BKLNInvesco Seni20200401ETF6.065.604.514.471.091.14
BKNGBooking Hold20200401A21.667.143.564.122.892.21
BKRBaker Hughes20200401A11.339.050.704.408.374.68
BKSCBank of Sout20200401A369.39102.5698.9682.033.9620.38
BKTIBK Technolog20200401A204.8364.6377.1037.39-3.1027.48
BKUBankunited,20200401A30.766.25-0.38-2.515.648.75
BKYIBIO-key Inte20200401A128.8371.3751.0057.1917.2014.20
BLBlackLine, I20200401A42.9411.534.845.914.235.57
BLBDBlue Bird Co20200401A161.8336.6217.0620.5017.0016.14
BLCMBellicum Pha20200401A178.8947.4824.0523.0518.6024.44
BLCNReality Shar20200401ETF247.3682.0792.2643.050.2638.83
BLDTopBuild Cor20200401A63.2715.055.887.347.837.70
BLDPBallard Powe20200401A16.509.250.091.229.018.04
BLDRBuilders Fir20200401A29.237.480.433.737.043.76
BLESInspire Glob20200401ETF84.1136.9129.5626.797.5510.19
BLFSBioLife Solu20200401A131.1534.3412.6822.8219.3911.76
BLHYVirtus Newfl20200401ETF313.00120.41120.41120.410.000.00
BLINBridgeline D20200401A500.13186.22143.45131.7142.3854.65
BLKBlackrock, I20200401A32.117.923.033.714.754.20
BLKBBlackbaud, I20200401A46.849.523.673.905.745.68
BLLBall Corpora20200401A16.813.511.391.282.092.23
BLMNBloomin' Bra20200401A25.1714.549.255.264.749.29
BLNKBlink Chargi20200401A160.84105.0095.0495.5514.189.50
BLOKAmplify Tran20200401ETF30.3316.0116.0519.00-0.04-3.01
BLPHBellerophon20200401A96.0134.7415.9516.6417.5718.12
BLUBELLUS Healt20200401A88.0126.2511.279.9812.8416.66
BLUEbluebird bio20200401A42.2210.253.063.397.126.87
BLVVanguard Lon20200401ETF28.308.546.456.851.201.69
BLXBanco Latino20200401A72.4918.788.898.068.4310.72
BMARInnovator S&20200401ETF59.1020.1617.8713.301.856.86
BMCHBMC Stock Ho20200401A45.027.682.182.705.284.98
BMIBadger Meter20200401A62.6217.1211.5710.084.757.04
BMLPDorsey Wrigh20200401ETF95.7217.0913.3011.523.835.56
BMOBank of Mont20200401A6.852.900.780.092.112.81
BMRABIOMERICA IN20200401A83.7628.2116.9915.277.9712.92
BMRCBank of Mari20200401A127.5937.9623.6021.6411.2316.30
BMRNBioMarin Pha20200401A18.405.991.982.543.963.46
BMTCBryn Mawr Ba20200401A147.5930.8520.3620.379.6310.52
BMYBristol-Myer20200401A2.521.822.010.45-0.191.37
BNDVanguard Tot20200401ETF1.721.240.910.850.330.39
BNDCFlexShares C20200401ETF94.9822.7822.7822.780.000.00
BNDWVanguard Tot20200401ETF10.533.913.753.760.160.15
BNDXVanguard Tot20200401ETF2.941.521.671.51-0.150.02
BNEDBarnes & Nob20200401A96.6047.8621.2118.4627.7029.46
BNFTBenefitfocus20200401A42.0821.058.521.549.1819.47
BNGOBionano Geno20200401A74.0039.2520.1628.0116.3511.38
BNKDMicroSectors20200401ETN145.7720.1020.4519.43-1.830.65
BNKOMicroSectors20200401ETN331.13
BNKUMicroSectors20200401ETN144.85398.91424.87351.0536.1850.19
BNKZMicroSectors20200401ETN48.26
BNOVInnovator S&20200401ETF79.7324.5418.1319.173.495.36
BNSBank of Nova20200401A4.352.480.13-0.781.553.26
BNSOBonso Electr20200401A674.16265.54265.54265.540.000.00
BOCHBank of Comm20200401A88.8130.5312.0216.798.7513.68
BOCTInnovator S&20200401ETF101.7445.7743.3043.212.462.56
BOHBank of Hawa20200401A38.368.493.923.594.514.91
BOKFBOK Financia20200401A36.2811.722.102.706.208.92
BOMNBoston Omaha20200401A102.7325.853.643.5818.4222.26
BONDPIMCO Active20200401ETF13.188.345.695.622.672.74
BOOMDMC Global I20200401A100.1224.618.338.3815.6816.66
BOOTBoot Barn Ho20200401A29.828.871.932.265.866.61
BORRBorr Drillin20200401A160.4465.3453.5652.829.4212.50
BOSCB.O.S. Bette20200401A514.60218.76213.82158.1943.9862.49
BOSSGlobal X Fou20200401ETF187.58123.23123.23123.230.000.00
BOTJBank of the20200401A304.2441.6939.52-85.6211.87127.13
BOTZGlobal X Fun20200401ETF10.314.402.782.571.621.83
BOUTInnovator IB20200401ETF160.9131.805.623.4614.5127.88
BOXBOX, INC.20200401A19.726.091.320.874.615.22
BOXLBoxlight Cor20200401A253.47102.8669.0974.5422.9728.29
BPFHBoston Priva20200401A40.5812.173.834.748.587.91
BPMCBlueprint Me20200401A74.3414.786.336.157.568.62
BPMPBP Midstream20200401A114.9917.019.448.425.228.57
BPMXBioPharmX Co20200401A175.9993.3478.3786.3712.927.04
BPOPPopular Inc20200401A28.916.60-0.55-5.766.7412.34
BPRNThe Bank of20200401A735.61154.38127.41151.3329.022.98
BPTBP Prudhoe B20200401A79.3626.1211.6710.4813.5815.71
BPTHBio-Path Hol20200401A111.6545.7428.7729.2317.3216.54
BPYBrookfield P20200401A14.306.17-1.970.708.145.47
BPYUBrookfield P20200401A25.9511.242.312.898.518.38
BRBroadridge F20200401A23.576.542.734.163.802.38
BRBRBellRing Bra20200401A62.0117.028.919.915.457.10
BRBSBlue Ridge B20200401A292.1946.6846.6846.680.000.00
BRCBrady Corpor20200401A101.557.891.582.635.985.26
BREWCraft Brew A20200401A35.4310.223.614.266.585.96
BRFVanEck Vecto20200401ETF88.3918.1518.3919.67-0.25-1.53
BRGBluerock Res20200401A75.2425.325.367.8917.5017.45
BRIDBridgford Fo20200401A1074.51150.8987.3888.0355.3761.93
BRK AABerkshire Ha20200401A0.000.00
BRK BBBERKSHIRE HA20200401A3.651.892.860.93-0.980.96
BRKLBrookline Ba20200401A42.1015.393.653.7911.9911.94
BRKRBruker Corpo20200401A32.9110.892.315.836.805.05
BRKSBrooks Autom20200401A48.2813.863.408.218.155.65
BRMKBroadmark Re20200401A41.4930.0023.0825.865.194.13
BRNBarnwell Ind20200401A818.57250.76199.84166.8741.9882.80
BROBrown & Brow20200401A12.112.720.520.992.181.74
BROGBrooge Energ20200401A640.03296.50296.50296.500.000.00
BRPBRP Group, I20200401A108.4715.209.378.904.066.30
BRPABig Rock Par20200401A105.8546.4046.4046.400.000.00
BRQSBorqs Techno20200401A1278.42826.22-50.04-44.32973.76968.04
BRTBRT Apartmen20200401A211.1658.0850.4847.366.7910.69
BRXBRIXMOR PROP20200401A13.524.96-2.850.527.744.44
BRYBerry Corpor20200401A69.6123.0819.3512.152.3310.94
BRZUDirexion Dai20200401ETF71.6945.3134.7730.9411.4014.59
BSAEInvesco Bull20200401ETF62.7931.6031.6031.600.000.00
BSBEInvesco Bull20200401ETF58.5719.61-58.40-58.4078.2178.21
BSBKBogota Finan20200401A159.3163.8354.9764.5611.54-0.76
BSCEInvesco Bull20200401ETF63.3912.6512.6512.650.000.00
BSCKInvesco Bull20200401ETF10.482.922.262.420.660.50
BSCLInvesco Bull20200401ETF27.245.073.924.271.160.80
BSCMInvesco Bull20200401ETF36.9611.3810.9210.800.460.58
BSCNInvesco Bull20200401ETF30.7518.467.328.351.5310.01
BSCOInvesco Bull20200401ETF53.5911.8110.6810.761.131.05
BSCPInvesco Bull20200401ETF20.285.763.144.132.631.64
BSCQInvesco Bull20200401ETF90.3625.2523.6523.611.591.63
BSCRInvesco Bull20200401ETF22.108.894.65-4.833.8813.73
BSCSInvesco Bull20200401ETF27.6510.776.906.973.873.80
BSCTInvesco Bull20200401ETF26.487.48-1.69-1.479.178.94
BSDEInvesco Bull20200401ETF302.23126.04126.04126.040.000.00
BSEPInnovator S&20200401ETF82.86
BSETBassett Furn20200401A126.5174.3341.6240.5940.6738.30
BSGMBioSig Techn20200401A82.9442.7324.9927.9916.3715.00
BSIGBrightSphere20200401A53.7713.725.834.446.809.34
BSJKInvesco Bull20200401ETF19.586.216.595.86-0.380.35
BSJLInvesco Bull20200401ETF44.6143.687.1242.3838.481.30
BSJMInvesco Bull20200401ETF56.5419.4511.2612.731.626.48
BSJNInvesco Bull20200401ETF59.7423.7520.2821.363.352.40
BSJOInvesco Bull20200401ETF118.1527.5127.6527.71-0.13-0.20
BSJPInvesco Bull20200401ETF130.1457.1444.0154.71-4.082.41
BSJQInvesco Bull20200401ETF97.5845.087.387.7938.2337.82
BSJRInvesco Bull20200401ETF164.91103.15100.64102.162.480.99
BSMBlack Stone20200401A78.2425.7910.9110.5812.8915.25
BSMLInvesco Bull20200401ETF82.4316.3516.3516.350.000.00
BSMMInvesco Bull20200401ETF161.1872.3272.3272.320.000.00
BSMNInvesco Bull20200401ETF145.3568.1464.2064.203.913.91
BSMOInvesco Bull20200401ETF152.8316.2166.9966.99-50.70-50.70
BSMPInvesco Bull20200401ETF175.0389.2089.0489.040.160.16
BSMQInvesco Bull20200401ETF165.900.050.050.050.000.00
BSMRInvesco Bull20200401ETF174.0085.5285.5285.520.000.00
BSMSInvesco Bull20200401ETF145.4513.3412.9212.920.420.42
BSMTInvesco Bull20200401ETF165.2589.6889.6889.680.000.00
BSQRBSQUARE Corp20200401A716.40343.31359.66349.153.58-5.94
BSRRSierra Banco20200401A113.8826.8713.4810.8912.3716.00
BSTCBioSpecifics20200401A272.5145.1940.3438.511.986.16
BSVVanguard Sho20200401ETF1.893.002.392.500.610.50
BSVNBank7 Corp.20200401A384.49146.06121.20124.1227.3722.21
BSXBoston Scien20200401A5.436.650.492.996.193.68
BTAIBioXcel Ther20200401A134.7643.0727.7729.4613.1013.60
BTALAGFiQ U.S. M20200401ETF28.7514.4811.535.381.909.08
BTEBaytex Energ20200401A73.6142.1030.3530.867.2011.14
BTECPrincipal He20200401ETF99.9830.6521.2222.136.678.56
BTGB2Gold Corp.20200401A31.8812.743.573.779.088.96
BTNBallantyne S20200401A475.7590.9068.0563.9624.2527.30
BTUPeabody Ener20200401A36.2412.714.694.237.738.42
BTYSiPath Series20200401ETF33.5111.1211.9311.12-0.810.00
BUGGlobal X Cyb20200401ETF131.1231.9329.8631.842.090.08
BULPacer US Cas20200401ETF61.1717.1513.1013.094.084.09
BURLBURLINGTON S20200401A40.2912.065.803.744.588.28
BUSEFirst Busey20200401A65.1212.282.933.458.368.83
BUYUSCF SummerH20200401ETF162.9730.4210.4811.5920.1219.02
BUYNUSCF SummerH20200401ETF179.6433.0233.0233.020.000.00
BUYZFranklin Dis20200401ETF1323.3324.1924.1924.190.000.00
BVBrightView H20200401A83.6116.632.351.1512.1415.46
BVALBrand Value20200401ETF53.0520.1823.3920.90-3.20-0.72
BVSNBroadvision20200401A324.65113.22104.04101.6810.9911.58
BWBabcock & Wi20200401A375.50134.1290.18102.9512.7131.39
BWABorgWarner I20200401A11.174.662.803.261.851.40
BWBBridgewater20200401A134.4832.9623.3722.628.9810.37
BWENBroadwind En20200401A235.30138.22137.81123.157.7615.09
BWFGBankwell Fin20200401A500.1753.6934.5035.8016.0317.95
BWL AABowl America20200401A423.61179.46152.06144.38-28.1933.44
BWMXBetterware d20200401A1125.71236.76-47.28-47.28289.19289.19
BWXSPDR Bloombe20200401ETF11.155.353.631.801.713.57
BWXTBWX Technolo20200401A43.7611.415.085.246.216.18
BWZSPDR Bloombe20200401ETF30.2512.209.288.962.993.30
BXThe Blacksto20200401A17.363.923.402.570.501.34
BXCBlueLinx Hol20200401A79.0897.8411.20-8.3510.28102.17
BXGBluegreen Va20200401A157.1769.7746.1350.9524.3819.02
BXMTBlackstone M20200401A14.639.13-0.40-0.865.229.95
BXPBoston Prope20200401A35.088.894.825.313.903.58
BXRXBaudax Bio,20200401A87.7940.3823.3930.836.949.34
BXSBancorpSouth20200401A29.415.861.342.184.503.69
BYByline Banco20200401A70.0114.918.258.855.746.05
BYDBoyd Gaming20200401A26.817.19-1.580.628.726.60
BYFCBroadway Fin20200401A809.89288.5548.9141.68274.86256.84
BYLDiShares Yiel20200401ETF56.8321.2021.0021.000.200.21
BYNDBeyond Meat,20200401A26.727.343.092.694.254.65
BYSIBeyondSpring20200401A483.31113.31107.6897.859.0315.54
BZHBeazer Homes20200401A48.4715.360.154.7011.5710.68
BZQProShares Ul20200401ETF12.985.484.223.731.261.75
CCitigroup In20200401A3.382.09-0.640.302.731.79
CAAPCorporacion20200401A144.2027.5820.5320.834.956.76
CAASChina Automo20200401A194.6941.7942.6942.69-0.85-0.85
CABACabaletta Bi20200401A480.5286.0258.0562.9528.1923.88
CABOCable One, I20200401A0.00
CACCamden Natio20200401A110.7019.4122.3513.904.936.27
CACCCredit Accep20200401A75.6822.829.8713.337.409.48
CACGClearBridge20200401ETF68.9420.9420.6520.880.300.06
CACICACI INTERNA20200401A75.5915.977.857.797.168.10
CADECadence Banc20200401A20.4710.822.982.616.588.21
CAECAE INC20200401A20.599.123.533.694.805.42
CAGConagra Bran20200401A8.353.070.400.452.632.62
CAHCardinal Hea20200401A9.604.850.830.462.024.36
CAICAI Internat20200401A98.3623.166.986.5413.3716.61
CAKECheesecake F20200401A27.179.595.134.314.365.29
CALCaleres Inc20200401A48.5916.404.277.5811.858.82
CALACalithera Bi20200401A91.4821.0310.099.979.1711.06
CALBCalifornia B20200401A609.41136.17136.33136.33-0.16-0.16
CALFPacer US Sma20200401ETF46.2514.439.7013.69-0.930.74
CALMCal-Maine Fo20200401A37.1110.543.353.697.116.87
CALXCALIX, INC.20200401A64.6313.389.388.953.144.42
CAMPCalAmp Corp.20200401A45.8014.534.716.749.537.80
CAMTCamtek Ltd20200401A56.9416.577.9412.507.124.06
CAPEiPath Shille20200401ETN114.8327.6325.0224.552.643.10
CAPLCrossAmerica20200401A258.4184.3572.8470.911.2413.24
CAPRCapricor The20200401A157.6264.5941.7943.9017.9720.61
CARAvis Budget20200401A15.0614.157.948.496.085.67
CARACara Therape20200401A37.8116.416.708.929.577.51
CARECARTER BANK20200401A231.4651.1616.2620.2018.2730.79
CARGCarGurus, In20200401A27.988.883.783.965.074.94
CAROCarolina Fin20200401A37.5312.244.676.026.056.22
CARSCars.com Inc20200401A32.6717.86-3.39-0.9321.2718.92
CARVCarver Banco20200401A1087.34260.58307.22327.10-21.51-57.68
CARZFirst Trust20200401ETF92.2621.2919.1619.382.131.91
CASACasa Systems20200401A48.7318.117.704.789.9513.36
CASHMeta Financi20200401A43.098.991.272.856.966.13
CASICASI Pharmac20200401A73.8830.3216.2516.5614.4013.97
CASSCass Informa20200401A197.5169.3963.5158.397.6211.27
CASYCasey's Gene20200401A35.878.663.423.355.195.31
CATCaterpillar20200401A8.752.431.950.930.471.50
CATBCatabasis Ph20200401A78.21126.574.257.93140.33130.86
CATCCAMBRIDGE BA20200401A337.2163.3175.2774.16-4.11-10.81
CATHGlobal X S&P20200401ETF26.6519.3417.6716.001.303.34
CATMCardtronics20200401A39.7711.0115.3510.44-4.600.58
CATOCATO CORP20200401A96.2418.784.735.8312.7412.95
CATSCatasys Inc.20200401A64.1119.2010.7410.295.978.90
CATYCathay Gener20200401A33.527.312.682.484.484.83
CBChubb Limite20200401A16.636.764.624.762.142.00
CBANColony Bankc20200401A480.97137.58130.84131.637.696.00
CBATCBAK Energy20200401A280.4059.617.177.8645.9951.61
CBAYCymabay Ther20200401A75.3229.6319.0015.279.1414.34
CBBCincinnati B20200401A11.625.673.023.552.652.12
CBFVCB Financial20200401A227.1469.6968.9968.120.721.59
CBIOCatalyst Bio20200401A98.5924.678.219.5413.1715.10
CBLCBL& Associa20200401A40.1321.72-2.13-2.4622.2824.22
CBLICleveland Bi20200401A262.07158.47105.08212.598.91-58.03
CBMBCBM Bancorp,20200401A97.3918.5543.4043.40-24.86-24.86
CBMGCellular Bio20200401A57.5831.4311.8713.8419.8118.34
CBNKCapital Banc20200401A812.58270.91270.53270.84-0.790.06
CBOECboe Global20200401A43.298.842.322.356.066.49
CBONVanEck Vecto20200401ETF163.1955.2355.2355.230.000.00
CBPOChina Biolog20200401A30.666.953.303.023.143.93
CBRECBRE GROUP,20200401A22.337.590.792.046.815.59
CBRLCracker Barr20200401A45.3110.683.414.646.776.04
CBSHCommerce Ban20200401A47.2314.598.389.116.185.52
CBTCabot Corpor20200401A33.636.970.891.415.965.56
CBTXCBTX, Inc. C20200401A122.5829.3410.086.1317.3323.25
CBUCommunity Ba20200401A57.7011.194.383.875.147.30
CBZCBIZ, Inc.20200401A36.428.251.513.466.104.78
CCThe Chemours20200401A18.008.214.520.523.577.68
CCAPCrescent Cap20200401A394.72191.2796.26163.52114.9031.09
CCBCoastal Fina20200401A986.08127.93114.17102.9716.5525.04
CCBGCapital City20200401A121.8921.8115.1412.584.719.22
CCCClarivate An20200401A36.985.930.582.845.303.09
CCCLChina Cerami20200401A393.87182.73166.72153.7120.2628.80
CCDCalamos Dyna20200401A114.6757.1939.0141.7914.5115.50
CCEPCoca-Cola Eu20200401A17.892.87-0.77-3.213.196.09
CCFChase Corpor20200401A259.6463.5928.2639.3829.0123.52
CCHCollier Cree20200401A308.63131.4837.0374.0595.7357.92
CCICrown Castle20200401A16.334.400.340.474.063.93
CCJCameco Corpo20200401A13.628.58-1.030.496.968.07
CCKCrown Holdin20200401A22.635.510.600.704.764.81
CCLCarnival Cor20200401A9.894.430.250.844.163.59
CCLPCSI Compress20200401A157.0463.5452.7954.047.019.51
CCMPCabot Microe20200401A66.6913.394.785.167.808.22
CCNECNB Financia20200401A203.2050.6929.0325.6822.1425.13
CCOClear Channe20200401A12.7213.619.268.673.364.93
CCOICogent Commu20200401A69.3517.399.619.377.188.01
CCORCore Alterna20200401ETF79.99163.7739.74182.65-1.98-18.18
CCRCONSOL Coal20200401A307.74290.56274.51263.7417.4227.16
CCRCChina Custom20200401A1730.18782.30826.88772.9110.4910.73
CCRNCross Countr20200401A51.4041.47-2.6738.7012.732.46
CCSCENTURY COMM20200401A45.0811.133.792.827.078.32
CCXChurchill Ca20200401A254.7684.9383.3986.41-2.69-1.36
CCXIChemoCentryx20200401A50.8613.282.342.0510.0111.23
CDAYCeridian HCM20200401A34.676.683.024.213.212.47
CDCVictoryShare20200401ETF17.415.264.224.231.041.03
CDECoeur Mining20200401A36.4014.536.416.877.827.65
CDEVCentennial R20200401A11.5716.456.119.1310.087.36
CDKCDK Global,20200401A23.8110.212.045.498.354.83
CDLVictoryShare20200401ETF43.6727.2823.5823.073.774.29
CDLXCardlytics,20200401A67.3119.5610.1310.595.918.95
CDMOAvid Bioserv20200401A61.1625.518.949.8016.9016.06
CDNACareDx, Inc.20200401A77.0617.966.906.048.4411.86
CDNSCadence Desi20200401A11.415.371.872.921.002.42
CDORCondor Hospi20200401A199.2458.5245.2448.118.8410.47
CDRCedar Realty20200401A59.5350.7439.4544.5711.346.20
CDTXCidara Thera20200401A99.1038.058.3612.3028.8826.00
CDWCDW Corporat20200401A20.106.931.322.342.574.56
CDXCChromaDex Co20200401A84.5988.0956.1253.9735.4135.75
CDXSCodexis, Inc20200401A54.7817.384.807.8111.579.56
CDZICADIZ, Inc.20200401A109.3826.1311.5219.3611.226.78
CECelanese Cor20200401A27.936.921.524.134.582.79
CECECeco Environ20200401A96.3322.178.507.7310.4614.42
CEFSSaba Closed-20200401ETF199.69204.1169.23204.781.13-0.83
CEICamber Energ20200401A273.01206.80122.11201.1715.525.45
CEIXCONSOL Energ20200401A104.9026.034.882.7119.6923.37
CELCellcom Isra20200401A140.3526.6118.5718.587.598.05
CELCCelcuity Inc20200401A435.1393.8548.2251.6937.0942.06
CELHCelsius Hold20200401A90.4028.949.7017.7717.8711.22
CELPCypress Envi20200401A484.19158.1274.95128.0572.5429.74
CEMBiShares J.P.20200401ETF41.2610.073.566.126.533.97
CEMIChembio diag20200401A55.5719.329.4311.857.697.48
CENTCentral Gard20200401A71.8221.1224.0727.94-3.08-6.73
CENT AACentral Gard20200401A48.1012.691.222.0110.8110.70
CENXCentury Alum20200401A33.8418.916.725.547.6913.29
CEPUCentral Puer20200401A208.6360.1747.5741.9310.6318.21
CEQPCrestwood Eq20200401A59.2917.7012.228.784.858.90
CERCCerecor Inc.20200401A138.8142.9223.9422.6414.6620.25
CERNCerner Corp20200401A13.985.841.021.482.084.34
CERSCerus Corp20200401A27.8315.512.698.1912.717.32
CETVCentral Euro20200401A37.3915.125.725.048.8210.07
CETXCEMTREX INC.20200401A206.66101.2981.5972.8322.1128.52
CEVACEVA Inc.20200401A71.6019.409.278.898.4510.49
CEWWisdomTree20200401ETF50.2321.8921.8921.890.000.00
CEYVictoryShare20200401ETF33.7736.6219.6320.3917.0816.32
CEZVictoryShare20200401ETF38.7114.7913.6113.611.181.18
CFCF Industrie20200401A12.013.98-0.070.253.303.72
CFAVictoryShare20200401ETF24.7913.1213.0112.980.110.14
CFBCrossFirst B20200401A115.6418.057.598.307.669.75
CFBKCentral Fede20200401A151.3543.7545.0943.41-1.350.34
CFFACF Finance A20200401A27.0815.8715.6815.680.190.19
CFFIC&F Financia20200401A488.9498.2149.7551.7742.3146.75
CFFNCapitol Fede20200401A20.818.990.314.834.674.16
CFGCitizens Fin20200401A7.258.220.452.437.855.86
CFMSConformis, I20200401A221.0868.1456.5159.0916.039.16
CFOVictoryShare20200401ETF15.435.104.585.460.52-0.36
CFRCullen/Frost20200401A50.0211.235.628.744.122.47
CFRXContraFect C20200401A202.2590.1068.8679.9313.9410.13
CFXColfax Corpo20200401A28.148.894.214.554.654.36
CGThe Carlyle20200401A20.517.230.911.713.905.49
CGACHINA GREEN20200401A338.67175.55108.75114.1876.6463.11
CGBDTCG BDC, Inc20200401A63.4024.187.197.0811.8517.04
CGCCanopy Growt20200401A16.826.133.162.472.963.66
CGENCompugen Ltd20200401A53.1212.605.384.236.518.37
CGIXCancer Genet20200401A533.56191.33151.58166.886.3424.71
CGNXCognex Corp20200401A23.597.570.171.667.395.94
CGOCalamos Glob20200401A249.6773.9566.9966.596.097.39
CGWInvesco S&P20200401ETF20.2313.189.4711.043.732.14
CHADDirexion Dai20200401ETF9.394.212.472.551.741.66
CHAPChaparral En20200401A164.8258.3312.9220.4934.0737.89
CHAUDirexion Dai20200401ETF12.654.852.773.022.101.84
CHCIComstock Hol20200401A2352.781046.66910.041014.23158.3132.93
CHCOCity Holding20200401A117.6222.3810.679.709.5912.82
CHCTCommunity He20200401A109.6021.455.989.1511.0312.32
CHDChurch & Dwi20200401A13.277.391.191.262.496.10
CHDNChurchill Do20200401A51.148.943.363.465.245.48
CHEChemed Corpo20200401A68.7317.7510.5812.554.033.74
CHEFThe Chef's W20200401A46.4217.081.325.6114.9411.52
CHEKCheck-Cap Lt20200401A881.31294.16270.64275.2825.1120.49
CHEPAGFiQ U.S. M20200401ETF834.14
CHFSCHF Solution20200401A143.9681.4457.4751.467.0629.26
CHGGCHEGG, INC.20200401A19.705.902.011.183.264.72
CHGXChange Finan20200401ETF104.7024.2624.1524.190.110.06
CHHChoice Hotel20200401A34.678.574.514.493.864.08
CHICalamos Conv20200401A38.3616.86-0.950.8417.9216.17
CHICGlobal X MSC20200401ETF419.1994.00106.77101.71-12.60-7.61
CHIEGlobal X MSC20200401ETF822.24126.13126.13126.130.000.00
CHIHGlobal X MSC20200401ETF743.25247.53247.53247.530.000.00
CHIIGlobal X MSC20200401ETF463.64204.33162.42226.46-2.28-22.84
CHIKGlobal X MSC20200401ETF398.23134.26130.02130.024.324.32
CHILGlobal X MSC20200401ETF556.00269.59269.59269.590.000.00
CHIMGlobal X MSC20200401ETF427.17163.63149.48149.4814.4414.44
CHIQGlobal X MSC20200401ETF81.5821.8812.9812.227.669.65
CHIRGlobal X MSC20200401ETF451.61135.1775.8881.9559.8553.60
CHISGlobal X MSC20200401ETF539.08185.88185.62185.620.260.26
CHIUGlobal X MSC20200401ETF974.12418.31418.31418.310.000.00
CHIXGlobal X MSC20200401ETF64.3410.4011.2611.46-0.86-1.06
CHKChesapeake E20200401A11.6110.343.425.723.614.61
CHKPCheck Point20200401A19.016.481.681.673.394.80
CHMAChiasma, Inc20200401A73.5228.2817.6218.5610.489.80
CHMGChemung Fina20200401A389.37119.1159.8166.4343.5552.68
CHMICHERRY HILL20200401A65.9924.033.434.9914.2318.92
CHNALoncar China20200401ETF261.8059.2659.0559.260.210.00
CHNGChange Healt20200401A19.0913.43-0.501.1914.3612.69
CHNRChina Natura20200401A581.02253.81136.80116.700.00120.23
CHPMCHP Merger C20200401A226.34113.17113.17113.170.000.00
CHRACharah Solut20200401A119.5348.3837.572.982.7645.02
CHRSCoherus BioS20200401A28.809.242.761.716.247.57
CHRWC.H. Robinso20200401A12.589.680.625.162.194.49
CHSChicos FAS,20200401A86.4833.8421.7720.4911.9913.49
CHTRCharter Comm20200401A22.806.882.572.684.214.16
CHUYChuy's Holdi20200401A72.4018.274.537.4612.9010.92
CHWCalamos Glob20200401A46.6837.651.663.3636.7735.01
CHWYChewy, Inc.20200401A27.307.873.834.603.163.26
CHYCalamos Conv20200401A40.7314.835.625.709.189.17
CICIGNA Corpor20200401A16.687.063.264.413.782.65
CIACitizens, In20200401A94.4823.3610.2514.729.648.64
CIBRFirst Trust20200401ETF41.9824.2410.4311.762.3812.41
CIDVictoryShare20200401ETF62.8722.1322.1322.130.000.00
CIDMCinedigm Cor20200401A1117.05588.52533.25465.8629.10116.23
CIENCiena Corpor20200401A19.094.875.946.14-1.09-1.26
CIFSChina Intern20200401A397.45214.25192.59198.1912.4916.38
CIGIColliers Int20200401A53.5615.507.167.406.508.09
CIICCrescent Cap20200401A161.62
CILVictoryShare20200401ETF57.3745.8945.1742.471.143.41
CIMChimera Inve20200401A14.878.29-0.763.829.034.47
CINFCincinnati F20200401A26.159.032.192.373.106.60
CINRCINER RESOUR20200401A351.1492.7469.8971.4423.1721.60
CIOCITY OFFICE20200401A38.0410.972.963.637.847.35
CIRCIRCOR Inter20200401A82.7723.1215.9817.346.225.77
CITCIT Group In20200401A23.746.411.763.484.542.92
CIVBCivista Banc20200401A156.2551.0138.9634.6111.9116.40
CIXComp X Inter20200401A611.59129.89137.05125.32-14.564.44
CIZVictoryShare20200401ETF31.7522.2412.5915.759.686.50
CIZNCitizens Hol20200401A805.34243.73207.77217.0030.5426.85
CJJDChina Jo-Jo20200401A98.2142.1046.0631.99-7.4710.06
CKHSeacor Holdi20200401A265.4632.3516.7014.9712.7217.40
CKPTCheckpoint T20200401A241.4086.7730.4239.2155.7048.26
CKXCKX Lands, I20200401A1098.10183.36-45.6766.76203.77117.12
CLColgate-Palm20200401A5.941.91-0.160.992.070.91
CLARClarus Corpo20200401A84.6028.249.066.0620.2523.38
CLBCore Laborat20200401A43.7711.774.714.736.457.04
CLBKColumbia Fin20200401A41.6612.023.522.684.719.18
CLBSCaladrius Bi20200401A341.57134.06134.26127.10-2.076.93
CLCTCollectors U20200401A190.2453.0437.8541.1415.9111.99
CLDBCORTLAND BNC20200401A1225.03296.88-52.09-44.84355.30348.05
CLDRCloudera, In20200401A17.758.133.123.564.954.57
CLDTCHATHAM LODG20200401A61.7116.235.949.007.117.23
CLDXCelldex Ther20200401A129.7865.6637.3341.6119.5724.01
CLFCleveland-Cl20200401A26.0010.613.104.837.475.78
CLFDClearfield,20200401A142.7146.2144.3739.82-0.606.36
CLGXCorelogic, I20200401A40.609.504.775.054.454.45
CLHClean Harbor20200401A46.498.770.751.927.436.85
CLIMack-Cali Re20200401A34.299.873.373.546.186.33
CLIRClearSign Te20200401A846.29312.49146.5068.56166.74243.63
CLIXProShares Lo20200401ETF30.1415.7418.1718.24-2.43-2.50
CLMTCalumet Spec20200401A300.1581.2577.5378.163.763.13
CLNCColony Credi20200401A57.6319.239.938.168.3311.07
CLNEClean Energy20200401A63.2234.6916.9016.3318.0718.48
CLNYColony Capit20200401A66.3625.2018.3514.274.1110.83
CLOUGlobal X Clo20200401ETF36.6911.557.027.704.533.86
CLPRClipper Real20200401A107.8723.1513.1613.109.8710.08
CLPSCLPS Incorpo20200401A663.41323.52258.49304.7219.8519.38
CLPTClearPoint N20200401A584.47111.87103.35108.9013.703.20
CLRCONTINENTAL20200401A21.1510.44-0.920.9511.189.54
CLRBCellectar Bi20200401A300.60296.57148.86266.147.1729.70
CLRGIQ Chaikin U20200401ETF112.9855.9135.4851.550.004.27
CLROClearOne, In20200401A491.82171.75175.65166.908.904.75
CLSCelestica, I20200401A37.6712.955.054.317.658.63
CLSDClearside Bi20200401A160.0355.8040.7526.1013.8229.73
CLSKCLEANSPARK I20200401A323.5974.7529.626.4548.0068.22
CLSNCelsion Corp20200401A142.9251.9228.6944.1712.287.58
CLTLInvesco Trea20200401ETF39.5253.2553.5753.57-0.33-0.33
CLUBTown Sports20200401A306.56110.5628.8755.5963.3454.84
CLVSClovis Oncol20200401A24.8910.334.324.685.825.65
CLWClearwater P20200401A110.6922.659.557.1211.7615.52
CLWTEuro Tech Ho20200401A286.39165.28138.92137.6818.1027.40
CLXClorox Compa20200401A12.063.620.08-0.503.544.13
CLXTCalyxt, Inc.20200401A119.9032.237.054.8324.6927.64
CMCanadian Imp20200401A5.962.051.030.621.021.42
CMAComerica Inc20200401A19.957.00-3.152.3810.134.63
CMBMCambium Netw20200401A180.3592.1552.8778.9635.9113.18
CMBSiShares CMBS20200401ETF89.6148.5235.9636.3912.8812.45
CMCCommercial M20200401A19.805.231.741.453.463.79
CMCLCaledonia Mi20200401A165.5563.1524.5828.6839.1935.01
CMCOColumbus McK20200401A129.2220.407.086.8711.5113.54
CMCS AAComcast Corp20200401A3.322.360.221.432.130.93
CMCTCIM Commerci20200401A163.3245.8834.1125.324.9120.44
CMDCantel Medic20200401A56.6914.107.457.675.506.42
CMDYiShares Bloo20200401ETF257.13509.81483.43483.4227.9227.93
CMECME Group In20200401A14.974.651.62-2.182.926.84
CMFiShares Cali20200401ETF28.2110.716.596.893.983.82
CMGChipotle Mex20200401A35.088.862.673.225.935.50
CMICummins Inc.20200401A20.966.571.822.284.744.29
CMLSCumulus Medi20200401A279.7547.2721.7527.2217.4320.21
CMOCapstead Mor20200401A33.7113.403.047.029.576.40
CMPCompass Mine20200401A54.8611.652.511.237.0810.39
CMPRCimpress PLC20200401A79.1616.4011.219.154.457.25
CMRECostamare In20200401A40.8732.7620.3420.6612.9612.23
CMRXChimerix, In20200401A94.4740.0716.2830.4911.959.51
CMSCMS Energy C20200401A10.994.800.910.843.893.97
CMTCore Molding20200401A667.27288.18291.25272.0416.4416.41
CMTLComtech Tele20200401A36.0815.258.979.185.936.09
CNXtrackers MS20200401ETF38.7111.039.829.801.211.23
CNACNA Financia20200401A36.179.170.511.528.557.64
CNATConatus Phar20200401A134.07127.94138.0972.10-6.8654.11
CNBK AACentury Banc20200401A268.4352.5137.7934.1310.3218.33
CNBSAmplify Seym20200401ETF61.3239.1334.7422.982.1416.08
CNCCentene Corp20200401A14.293.681.96-0.581.704.25
CNCEConcert Phar20200401A100.9834.232.97-3.8132.5339.49
CNCRLoncar Cance20200401ETF75.6538.3338.1838.61-0.34-0.28
CNDTConduent Inc20200401A51.6519.9210.448.078.9111.84
CNETChinaNet Onl20200401A332.98254.66229.66218.3935.9836.89
CNFRConifer Hold20200401A1396.83141.81112.14138.560.003.17
CNHICNH INDUSTRI20200401A17.437.411.262.606.154.80
CNICanadian Nat20200401A7.482.471.011.161.441.31
CNKCinemark Hol20200401A19.087.601.020.125.957.47
CNMDCONMED Corpo20200401A47.299.653.542.885.756.76
CNNBCINCINNATI B20200401A1123.01369.07-104.83457.04
CNNECannae Holdi20200401A50.809.933.103.286.466.65
CNOCNO Financia20200401A16.547.260.494.684.232.56
CNOBCenter Banco20200401A78.5313.433.186.636.826.80
CNPCenterPoint20200401A7.837.79-0.880.488.717.40
CNQCanadian Nat20200401A8.683.930.640.703.263.23
CNRCornerstone20200401A45.8212.883.085.288.217.59
CNRGSPDR S&P Ken20200401ETF58.4758.7836.7950.2822.298.56
CNSCohen & Stee20200401A150.6331.2420.9820.957.4710.31
CNSLConsolidated20200401A44.3913.649.443.173.7510.47
CNSPCNS Pharmace20200401A354.81204.22147.37187.2130.4017.46
CNSTConstellatio20200401A76.6317.7111.7812.714.884.92
CNTGCentogene N.20200401A991.90358.85355.96369.23-4.73-10.40
CNTYCentury Casi20200401A59.1224.3714.2616.559.557.83
CNXCNX Resource20200401A22.738.671.302.066.976.62
CNXMCNX Midstrea20200401A45.0813.333.412.217.4611.09
CNXNPC Connectio20200401A80.0718.036.474.679.4513.34
CNXTVanEck Vecto20200401ETF37.0310.55-1.95-0.5912.5111.16
CNYAiShares MSCI20200401ETF28.7815.7815.0714.910.710.88
COGlobal Cord20200401A72.0035.7215.3719.3020.7616.68
COCPCocrystal Ph20200401A153.4480.2358.5753.2025.1327.24
CODACoda Octopus20200401A218.8355.8525.5822.4316.8833.01
CODICompass Dive20200401A53.1114.166.626.647.337.53
CODXCo-Diagnosti20200401A49.6120.0015.0514.784.135.22
COFCapital One20200401A9.844.49-0.160.464.634.05
COFSCHOICEONE FI20200401A394.79190.82191.07188.270.002.51
COGCabot Oil &20200401A7.204.070.571.252.512.81
COHNCohen & Comp20200401A837.46291.03227.60393.3948.74-105.90
COHRCoherent Inc20200401A71.3215.367.717.437.077.92
COHUCohu Inc20200401A56.0915.881.052.9114.6213.18
COKECoca-Cola Co20200401A91.2424.7315.7415.287.639.34
COLBColumbia Ban20200401A39.1512.717.106.855.535.95
COLDAmericold Re20200401A30.057.024.464.542.352.48
COLLCollegium Ph20200401A72.4720.695.053.4115.4517.48
COLMColumbia Spo20200401A35.268.762.643.505.995.26
COMDirexion Aus20200401ETF130.9667.5067.6067.43-0.070.07
COMBGraniteShare20200401ETF45.2123.8321.4721.682.362.15
COMMCommScope Ho20200401A14.8711.450.337.554.903.90
COMTiShares Comm20200401ETF44.9316.7016.9517.00-0.25-0.30
CONECyrusOne Inc20200401A31.456.730.121.375.225.36
CONNConn's Inc.20200401A34.7419.303.2011.1012.098.16
COOThe Cooper C20200401A37.747.773.694.083.843.67
COOPMr. Cooper G20200401A54.0822.548.4215.4714.157.10
COPConocoPhilli20200401A6.813.812.661.631.142.18
COPXGlobal X Cop20200401ETF200.6068.6353.7254.6515.0714.10
CORCoresite Rea20200401A38.398.841.171.687.587.17
CORECore Mark Ho20200401A64.6213.502.955.128.978.36
CORPPIMCO Invest20200401ETF56.0522.4720.3921.382.021.15
CORRCorEnergy In20200401A89.8621.9912.6311.718.9310.29
CORTCorcept Ther20200401A35.419.011.762.535.586.46
CORVCorrevio Pha20200401A38.7524.1010.498.268.0115.78
COSTCostco Whole20200401A8.923.130.270.822.852.30
COTYCOTY INC20200401A23.188.313.332.424.745.89
COUPCoupa Softwa20200401A18.756.240.951.755.184.50
COWiPath Series20200401ETN94.1323.7425.7137.38-3.64-13.58
COWNCowen Inc. C20200401A61.1824.572.814.138.1319.39
COWZPacer US Cas20200401ETF28.6512.638.5910.434.042.20
CPCanadian Pac20200401A20.928.263.934.204.174.03
CPACopa Holding20200401A51.0311.702.233.627.378.09
CPAAConyers Park20200401A1197.23593.73593.73593.730.000.00
CPAHCounterpath20200401A278.04110.7078.3782.1830.8328.83
CPBCampbell Sou20200401A11.913.961.252.622.711.34
CPECallon Petro20200401A17.7310.973.455.964.704.99
CPFCentral Paci20200401A71.4812.987.266.154.506.83
CPGCRESCENT POI20200401A61.9124.2914.8314.537.769.77
CPHCCanterbury P20200401A3636.36495.26495.26495.260.000.00
CPHIChina Pharma20200401A176.6973.6859.1558.2112.8915.52
CPICPI Inflatio20200401ETF114.8034.4931.51-9.671.5543.99
CPIXCumberland P20200401A178.4094.2376.0084.5719.069.73
CPKChesapeake U20200401A198.8136.9322.0024.1314.4512.85
CPLGCorePoint Lo20200401A87.6833.4712.6015.2711.2918.21
CPLPCapital Prod20200401A131.0434.5615.7213.9719.5921.75
CPRICapri Holdin20200401A17.025.930.853.494.042.44
CPRTCopart Inc20200401A13.233.491.161.782.301.71
CPRXCatalyst Pha20200401A30.2014.281.463.3912.6910.90
CPSCooper-Stand20200401A60.8416.421.782.6010.0213.78
CPSHCPS Technolo20200401A1294.62631.26565.64555.7592.9792.20
CPSIComputer Pro20200401A92.4732.7312.473.779.3628.24
CPSSConsumer Por20200401A1057.23302.46299.95302.050.700.36
CPSTCapstone Tur20200401A180.0480.9868.6475.1510.416.05
CPTCamden Prope20200401A33.248.083.624.364.393.72
CPTACapitala Fin20200401A101.8942.0614.6715.9527.0426.21
CPZCalamos Long20200401A248.28102.50105.74104.34-2.67-1.80
CQPCheniere Ene20200401A78.6718.6712.569.184.849.47
CQQQInvesco Chin20200401ETF35.079.8610.9310.92-1.08-1.06
CRCrane Compan20200401A32.248.443.994.274.414.19
CRAICRA Internat20200401A142.6930.7919.4015.758.7015.04
CRAKVanEck Vecto20200401ETF87.6131.1818.7124.806.646.35
CRBNiShares MSCI20200401ETF41.6418.8414.7417.081.551.75
CRBPCorbus Pharm20200401A44.2519.064.135.608.7413.38
CRCCalifornia R20200401A47.9832.4621.0827.9410.944.55
CRD AACrawford & C20200401A120.9824.84-26.77-21.6947.3646.48
CRD BBCrawford & C20200401A122.6839.6620.31-0.508.5039.97
CREECree Inc20200401A19.605.823.362.802.453.02
CREGChina Recycl20200401A330.78217.55191.33179.7839.3439.98
CREXCREATIVE REA20200401A1524.65248.19304.58-517.021324.25803.37
CRHMCRH Medical20200401A187.4261.1242.6745.2317.5116.15
CRICarter's Inc20200401A38.059.115.306.263.782.85
CRISCuris Inc20200401A246.0883.4768.5576.8616.396.74
CRKComstock Res20200401A86.0321.9714.0116.045.885.92
CRLCharles Rive20200401A49.5113.007.128.945.534.06
CRMsalesforce.c20200401A6.323.74-7.49-1.0011.234.75
CRMDCorMedix Inc20200401A96.8528.043.452.8224.4425.23
CRMTAmerica's Ca20200401A151.6836.3322.2520.2512.1516.08
CRNCCerence Inc.20200401A59.6814.835.087.498.997.34
CRNTCeragon Netw20200401A115.3180.5045.5971.5911.388.70
CRNXCrinetics Ph20200401A197.6034.5046.8840.36-16.27-5.85
CRONCronos Group20200401A19.188.101.011.987.076.12
CROPIQ Global Ag20200401ETF63.4732.7332.7332.730.000.00
CROXCrocs, Inc.20200401A34.4918.231.182.9617.0815.52
CRSCarpenter Te20200401A43.658.892.913.775.845.12
CRSACrescent Acq20200401A83.0428.8728.8728.870.000.00
CRSPCRISPR Thera20200401A39.6315.4510.3710.094.995.35
CRTCross Timber20200401A275.1066.2553.0284.6423.77-18.29
CRTXCortexyme, I20200401A292.7846.9733.7433.566.7913.36
CRUSCirrus Logic20200401A40.169.113.133.735.585.37
CRVLCorvel Corp20200401A206.9547.5929.3527.4615.5220.13
CRVSCorvus Pharm20200401A205.6859.6950.3843.958.1415.70
CRWDCrowdStrike20200401A19.086.680.842.155.824.54
CRWSCrown Crafts20200401A494.61103.0787.5251.3637.3052.39
CRYCryoLife, In20200401A51.5312.613.894.108.168.50
CSAVictoryShare20200401ETF40.4615.4224.0815.73-8.66-0.30
CSBVictoryShare20200401ETF41.1723.1724.9925.12-1.82-1.96
CSBRChampions On20200401A143.7546.8516.6530.8514.0915.95
CSCOCisco System20200401A2.773.570.972.240.951.33
CSDInvesco S&P20200401ETF198.2073.4774.4168.283.005.21
CSFVictoryShare20200401ETF31.0014.3029.2726.98-19.87-12.73
CSFLCenterState20200401A60.0911.203.994.394.676.75
CSGPCoStar Group20200401A48.5511.213.024.337.586.38
CSGSCSG Systems20200401A49.3817.012.482.7414.5014.49
CSIICardiovascul20200401A67.3613.103.404.729.208.37
CSIQCanadian Sol20200401A29.948.801.934.135.094.67
CSLCarlisle Com20200401A38.7018.8610.8811.927.936.99
CSLTCASTLIGHT HE20200401A58.4126.163.2511.6222.2214.58
CSMProShares La20200401ETF23.7412.645.1011.791.090.84
CSMLIQ Chaikin U20200401ETF89.8223.9210.0910.4213.9113.58
CSODCornerstone20200401A33.877.172.531.864.195.30
CSPICSP Inc.20200401A528.63349.65302.22303.0750.5248.49
CSPRCasper Sleep20200401A94.8132.12-21.39-5.4048.2137.54
CSQCalamos Stra20200401A45.9831.357.938.4623.8723.43
CSSEChicken Soup20200401A295.89104.7062.2663.1545.0342.54
CSTECaesarstone20200401A77.0134.8611.9710.7425.5926.93
CSTLCastle Biosc20200401A215.9839.6831.4825.644.5414.01
CSTMConstellium20200401A38.8714.764.655.449.609.33
CSTRCapStar Fina20200401A118.1726.0914.5015.379.3010.72
CSUCapital Seni20200401A217.37170.4689.18133.5021.0034.74
CSVCarriage Ser20200401A61.3443.592.559.1712.3333.73
CSWCCapital Sout20200401A171.8266.1036.6040.0417.4225.64
CSWICSW Industri20200401A103.4618.137.606.129.6012.03
CSXCSX Corporat20200401A9.563.06-1.081.374.061.69
CTASCintas Corp20200401A25.026.361.411.844.924.53
CTBCooper Tire20200401A52.4022.514.654.0719.6120.25
CTBICommunity Tr20200401A125.0831.2917.4616.4511.4914.82
CTEKCynergisTek,20200401A545.32179.96181.39181.39-1.42-1.42
CTGComputer Tas20200401A381.2596.3783.7884.6812.0011.83
CTHRCharles & Co20200401A446.71236.02217.07215.2921.4122.28
CTIBYunhong CTI20200401A817.56250.74185.04178.7068.9075.07
CTICCTI BioPharm20200401A101.1786.3683.3257.6717.3928.80
CTLCenturyLink,20200401A11.4410.42-3.072.0913.638.42
CTLTCATALENT, IN20200401A22.095.861.641.503.954.36
CTMXCytomX Thera20200401A76.3120.119.6010.948.159.15
CTOConsolidated20200401A73.1525.2514.3114.6110.0910.63
CTRAContura Ener20200401A133.3063.9337.7049.766.1814.04
CTRCCentric Bran20200401A303.78158.10155.76144.022.7814.11
CTRECARTRUST REI20200401A32.8816.981.972.0114.9715.10
CTRMCastor Marit20200401A313.05185.25114.74137.6751.0148.07
CTRNCiti Trends,20200401A158.8819.257.398.7410.9410.53
CTSCTS Corporat20200401A56.3415.603.864.2610.6811.34
CTSHCognizant Te20200401A9.243.880.450.831.853.03
CTSOCytosorbents20200401A46.6123.2417.6916.735.276.52
CTTCATCHMARK TI20200401A68.2813.885.395.147.718.73
CTVACorteva, Inc20200401A19.636.721.591.393.235.31
CTXRCitius Pharm20200401A173.1696.1376.2671.8311.6724.23
CTXSCitrix Syste20200401A14.975.312.373.102.842.21
CUBCubic Corpor20200401A42.7610.430.321.829.768.61
CUBAHerzfeld Car20200401A430.13186.80126.9298.1693.3194.13
CUBECubeSmart20200401A10.812.341.571.640.760.70
CUBICUSTOMERS BA20200401A58.5014.245.985.287.858.96
CUECue Biopharm20200401A109.0326.0612.7011.4011.6614.66
CUICUI Global,20200401A361.82127.15-6.31-2.11140.91133.17
CULPCulp, Inc.20200401A106.0436.5714.3122.0421.9314.57
CUOContinental20200401A668.38245.15146.45190.0229.3254.16
CUREDirexion Dai20200401ETF14.326.672.897.233.64-0.56
CUROCURO Group H20200401A79.0825.395.7514.7412.2310.68
CUTInvesco MSCI20200401ETF154.1144.2641.8143.221.781.03
CUTRCutera, Inc.20200401A93.4920.409.158.2110.8212.68
CUZCousins Prop20200401A27.878.254.705.262.912.98
CVACovanta Hold20200401A19.729.18-0.073.949.085.25
CVBFCVB Financia20200401A13.026.17-0.42-0.166.476.41
CVCOCavco Indust20200401A94.5420.3813.1113.436.316.94
CVCYCentral Vall20200401A223.3244.4734.6929.8410.1314.66
CVECenovus Ener20200401A52.6322.2113.629.167.8013.05
CVEOCIVEO CORPOR20200401A66.0327.2120.8129.004.05-1.82
CVETCovetrus, In20200401A31.387.53-3.86-2.1011.229.63
CVGICommercial V20200401A102.0737.0120.9510.9314.0326.18
CVGWCalavo Growe20200401A64.6712.271.241.389.6510.88
CVICVR ENERGY,20200401A30.1511.33-1.170.3112.2611.06
CVIACovia Holdin20200401A109.4973.0542.4947.0029.8226.42
CVLTCommault Sys20200401A39.8210.963.334.325.146.60
CVLYCodorus Vall20200401A217.8976.1552.2260.6823.6215.50
CVMCel-Sci Corp20200401A63.7119.156.378.2811.5910.88
CVNACarvana Co.20200401A31.4511.790.513.2411.128.58
CVRChicago Rive20200401A957.87196.2433.9974.92161.62125.14
CVSCVS HEALTH C20200401A4.121.56-0.76-0.502.332.07
CVTICovenant Tra20200401A61.1016.04-5.44-2.2721.0518.37
CVUCPI Aerostru20200401A133.2657.6746.0043.3212.3914.46
CVVCVD Equipmen20200401A468.87161.48130.7459.2357.01103.06
CVXChevron Corp20200401A7.933.172.301.030.872.14
CVYInvesco Zack20200401ETF100.3354.1347.8246.906.327.41
CWCurtiss-Wrig20200401A67.0013.634.615.308.838.33
CWBSPDR Bloombe20200401ETF8.773.863.073.160.800.72
CWBCCommunity We20200401A365.9955.92-41.96-37.7997.9693.95
CWBRCohBar, Inc.20200401A637.53210.73188.09187.0328.9324.55
CWCOConsolidated20200401A90.0128.1412.3212.1416.0816.29
CWEBDirexion Dai20200401ETF61.8817.9814.6915.363.062.62
CWENClearway Ene20200401A42.0910.774.445.914.764.86
CWEN AAClearway Ene20200401A54.3814.444.827.679.106.78
CWHCamping Worl20200401A36.8826.270.071.0123.8725.50
CWISPDR MSCI AC20200401ETF17.094.682.242.222.442.46
CWKCushman & Wa20200401A42.2312.004.066.555.305.47
CWSAdvisorShare20200401ETF219.9878.2156.0056.6922.7822.61
CWSTCasella Wast20200401A63.9918.2610.7311.586.766.68
CWTCalifornia W20200401A81.4214.008.298.435.105.56
CXDCChina XD Pla20200401A448.66191.59154.33118.1930.7872.45
CXOCONCHO RESOU20200401A28.925.633.412.262.163.37
CXPCOLUMBIA PRO20200401A31.738.733.274.715.024.02
CXSEWisdomTree T20200401ETF25.118.092.683.975.414.11
CXWCoreCivic, I20200401A25.2711.792.146.906.354.91
CYCypress Semi20200401A4.332.331.341.310.991.02
CYANCyanotech Co20200401A469.84521.07241.56241.56304.39304.39
CYBWisdomTree20200401ETF72.3443.6014.5214.9812.7928.47
CYBECyberoptics20200401A132.0132.3813.4012.6117.4219.77
CYBRCyberArk Sof20200401A37.7411.812.584.409.197.41
CYCCCyclacel Pha20200401A453.33168.0687.7190.3882.6379.61
CYCNCyclerion Th20200401A166.0047.8429.2336.4315.5811.44
CYDChina Yuchai20200401A109.3142.3026.7120.585.7621.20
CYHCommunity He20200401A36.0819.687.7910.6111.999.19
CYRNCYREN Ltd.20200401A1356.25640.09618.68657.98-209.49-17.78
CYRXCryoPort, In20200401A89.0123.055.793.9416.3419.34
CYTKCytokinetics20200401A32.9918.216.927.6011.3510.79
CZAInvesco Zack20200401ETF147.2265.8774.6662.50-8.413.34
CZNCCitizens & N20200401A443.58131.16116.7398.3326.0233.05
CZRCaesars Ente20200401A15.338.334.384.173.834.17
CZWICitizens Com20200401A505.93145.49138.00129.5215.1516.05
CZZCosan Limite20200401A47.4512.695.095.126.957.58
DDominion Ene20200401A10.513.950.930.341.953.60
DACDanaos Corpo20200401A103.5441.0024.7430.5811.3910.35
DAIOData I/O Cor20200401A335.65136.10131.51131.544.664.64
DAKTDaktronics I20200401A74.8815.688.1112.963.082.72
DALDelta Air Li20200401A4.543.760.171.383.272.39
DALIFirst Trust20200401ETF51.5615.9615.5515.420.420.54
DALTAnfield Capi20200401ETF78.7618.2710.0119.535.56-1.31
DANDana Incorpo20200401A18.498.46-0.81-0.339.198.82
DARDARLING INGR20200401A23.437.091.081.904.225.19
DAREDare Bioscie20200401A199.4538.441.5515.7935.9022.70
DAUDExchange-Tra20200401ETN44.6320.83180.46178.60-159.32-157.47
DAUGFT Cboe Vest20200401ETF59.1620.9720.4520.830.520.14
DAXGlobal X Fun20200401ETF162.6463.4164.5461.95-0.671.43
DBDeutsche Ban20200401A16.456.982.362.574.634.41
DBAWXtrackers MS20200401ETF37.8719.1019.9019.10-0.800.00
DBDDiebold Nixd20200401A33.7714.808.867.735.847.15
DBEFXtrackers MS20200401ETF5.001.230.190.451.040.78
DBEHiM DBi Hedge20200401ETF60.19
DBEMXtrackers MS20200401ETF60.4114.138.2111.915.272.22
DBEUXtrackers MS20200401ETF26.9212.2310.0911.492.140.74
DBEZXtrackers MS20200401ETF60.6916.1119.8519.85-3.74-3.74
DBGRXtrackers MS20200401ETF103.976.62-2.072.398.684.22
DBIDesigner Bra20200401A30.3710.852.072.658.448.20
DBJPXtrackers MS20200401ETF51.3214.0711.9113.352.170.73
DBLVAdvisorShare20200401ETF235.3546.3645.7546.040.520.33
DBMFiM DBi Manag20200401ETF85.8414.9514.9514.950.000.00
DBVTDBV Technolo20200401A49.1921.097.358.3913.6212.71
DBXDropbox, Inc20200401A8.474.450.741.293.713.16
DCARDropCar, Inc20200401A634.90233.36135.30199.7066.4834.37
DCHFExchange-Tra20200401ETN52.9822.5520.6722.551.880.00
DCIDonaldson Co20200401A33.948.323.543.804.644.52
DCODucommun Inc20200401A97.3719.9210.718.577.9311.34
DCOMDime Communi20200401A72.2616.847.497.128.669.75
DCPDCP Midstrea20200401A55.8118.939.289.248.769.73
DCPHDeciphera Ph20200401A43.3210.092.733.096.886.99
DDDuPont de Ne20200401A8.294.181.380.952.813.24
DDD3D Systems C20200401A19.457.77-0.521.088.206.70
DDGProshares Sh20200401ETF78.0636.299.2514.077.7321.85
DDIVFirst Trust20200401ETF33.8212.5412.8810.95-0.331.60
DDLSWisdomTree D20200401ETF53.5612.408.379.784.042.63
DDMProShares Ul20200401ETF4.662.49-1.010.573.511.92
DDOGDatadog, Inc20200401A24.887.232.993.523.113.70
DDSDillards Inc20200401A71.6615.472.212.8411.3512.62
DDWMWisdomTree D20200401ETF55.6814.7514.8414.75-0.090.00
DEDeere & Comp20200401A17.045.512.043.383.442.13
DEAEasterly Gov20200401A22.775.201.191.533.943.67
DEACDiamond Eagl20200401A41.5512.745.258.377.364.37
DECKDeckers Outd20200401A52.0912.163.664.138.028.04
DEEFXtrackers FT20200401ETF206.1269.6169.5669.570.050.04
DEFInvesco Defe20200401ETF100.0622.4318.3418.394.094.04
DEFAiShares Adap20200401ETF101.32132.74141.62132.74-8.650.00
DEIDouglas Emme20200401A34.298.102.663.934.194.17
DELLDell Technol20200401A26.677.24-0.252.427.464.76
DEMWisdomTree E20200401ETF13.264.123.543.830.580.30
DENNDENNY'S CORP20200401A45.4025.035.474.949.8319.84
DESWisdomTree U20200401ETF31.7725.6019.4320.536.325.19
DESPDespegar.com20200401A56.8420.653.393.2117.1417.49
DEURExchange-Tra20200401ETN21.1461.9886.2172.48-20.68-10.35
DEUSXtrackers Ru20200401ETF52.4417.9914.6516.533.291.48
DEWWisdomTree G20200401ETF48.5611.7610.7910.820.970.94
DFEWisdomTree E20200401ETF30.2110.2610.117.930.152.33
DFEBFT Cboe Vest20200401ETF106.7131.0731.8232.05-0.75-0.98
DFENDirexion Dai20200401ETF75.4924.3415.9619.237.385.11
DFFNDIFFUSION PH20200401A64.5233.8412.5121.9316.9111.95
DFINDonnelley Fi20200401A85.2417.517.908.308.009.20
DFJWisdomTree J20200401ETF19.263.150.000.833.152.32
DFNDReality Shar20200401ETF95.7293.9386.6282.239.3311.69
DFNLDavis Select20200401ETF61.5435.1934.4033.530.931.65
DFNSLGL Systems20200401A275.7576.2976.2976.290.000.00
DFSDiscover Fin20200401A16.734.860.040.824.784.04
DGDollar Gener20200401A12.524.531.171.122.293.40
DGAZVelocityShar20200401ETN43.9110.414.023.275.967.12
DGBPExchange-Tra20200401ETN51.1910.5310.6110.32-0.080.21
DGIC AADonegal Grou20200401A150.4319.4516.0115.182.144.26
DGIC BBDonegal Grou20200401A942.52235.32234.35213.229.1222.12
DGIIDigi Interna20200401A71.0721.116.476.2114.3015.10
DGLDVelocityShar20200401ETF41.2513.1610.5110.302.632.86
DGLYDigital Ally20200401A200.3276.4436.3538.4340.6838.52
DGPDB Gold Doub20200401ETN125.0328.5529.7428.70-2.30-0.16
DGREWisdomTree T20200401ETF75.9116.4515.7716.080.670.36
DGROiShares Core20200401ETF5.082.801.941.400.821.40
DGRSWisdomTree T20200401ETF86.6115.5415.2415.220.310.33
DGRWWisdomTree T20200401ETF11.919.349.9110.07-0.58-0.73
DGSWisdomTree E20200401ETF21.396.924.974.871.952.05
DGTSPDR Global20200401ETF49.6538.6819.6622.410.5516.10
DGXQuest Diagno20200401A13.7812.108.8910.363.181.74
DGZDB Gold Shor20200401ETN68.2819.8218.8418.680.981.14
DHID.R. Horton20200401A12.265.73-0.761.066.514.70
DHILDiamond Hill20200401A273.4286.1574.3370.0412.4816.12
DHRDanaher Corp20200401A11.162.910.431.982.450.93
DHSWisdomTree U20200401ETF15.318.506.448.572.08-0.07
DHTDHT HOLDINGS20200401A14.727.53-1.02-0.408.507.95
DHXDHI Group, I20200401A94.8144.7129.0629.5615.7815.23
DIASPDR Dow Jon20200401ETF1.7919.5811.0418.980.690.59
DIALColumbia Div20200401ETF65.4228.5427.9227.690.340.85
DIETDefiance Nex20200401ETF73.5824.4052.1824.40-27.720.00
DIGProShares Ul20200401ETF24.2018.7520.5110.56-1.688.13
DIMWisdomTree I20200401ETF24.979.358.729.450.63-0.10
DINDine Brands20200401A51.8418.097.7010.849.887.27
DINTDavis Select20200401ETF83.2118.4818.4818.480.000.00
DIODDiodes Inc20200401A51.2910.423.663.776.216.66
DISThe Walt Dis20200401A4.533.232.721.790.511.44
DISC AADiscovery, I20200401A6.923.370.131.522.221.85
DISC BBDiscovery, I20200401A919.86362.90362.90362.900.000.00
DISC KKDiscovery, I20200401A6.694.21-0.041.592.732.62
DISHDISH Network20200401A14.014.690.510.404.084.29
DITAMCON Distri20200401A111.6322.36-23.82-23.8246.2846.28
DIVGlobal X Sup20200401ETF49.7720.91-6.2818.6927.332.23
DIVAAGFiQ Hedged20200401ETF99.7552.25-36.89-31.8883.9584.74
DIVBiShares U.S.20200401ETF13.966.556.485.980.070.56
DIVCC-Tracks Exc20200401ETN710.0549.3849.3849.380.000.00
DIVOAmplify CWP20200401ETF133.4755.6329.2268.297.05-12.85
DIVYReality Shar20200401ETF656.54219.45197.95137.7214.0683.98
DJCBETRACS Bloom20200401ETN173.74
DJCIETRACS Linke20200401ETN154.4654.6354.6354.630.000.00
DJCODaily Journa20200401A0.16
DJDInvesco Dow20200401ETF160.2949.6047.0232.584.3516.98
DJPiPath Bloomb20200401ETN19.886.885.785.921.120.98
DJPYExchange-Tra20200401ETN38.8910.2113.2911.75-3.08-1.54
DKDelek US Hol20200401A38.9210.953.633.876.917.08
DKLDELEK LOGIST20200401A206.28178.2043.16149.2125.6429.12
DKSDick's Sport20200401A21.496.001.651.484.164.52
DLADelta Appare20200401A325.5898.0074.2576.5117.9421.56
DLBDolby Labora20200401A28.667.113.313.923.793.20
DLHCDLH Holdings20200401A604.38230.62225.32203.339.0426.98
DLNWisdomTree U20200401ETF10.403.802.702.941.100.86
DLNGDYNAGAS LNG20200401A221.23199.22100.3949.31147.18155.63
DLPHDelphi Techn20200401A30.0118.0415.2914.822.273.21
DLPNDolphin Ente20200401A673.89282.78265.89268.456.0412.64
DLRDigital Real20200401A20.275.261.621.863.613.40
DLSWisdomTree I20200401ETF20.007.317.246.820.100.49
DLTHDuluth Holdi20200401A57.8522.825.639.9515.5112.94
DLTRDollar Tree20200401A14.614.231.691.571.952.66
DLXDeluxe Corpo20200401A42.697.413.313.153.734.25
DMACDiaMedica Th20200401A776.22257.76137.00175.09118.6984.33
DMDVAAM S& P Dev20200401ETF1381.76464.96466.98466.98-1.95-1.95
DMLPDorchester M20200401A97.9430.4211.774.7219.2425.75
DMPIDelMar Pharm20200401A132.96108.72100.38101.808.376.95
DMRCDigimarc Cor20200401A160.0458.1834.8635.1823.0523.64
DMREDeltaShares20200401ETF76.121.141.141.140.000.00
DMRLDeltaShares20200401ETF186.1537.3335.8435.841.501.49
DMRMDeltaShares20200401ETF278.3540.8428.16-16.599.8357.21
DMRSDeltaShares20200401ETF525.1586.9376.8176.8210.1410.13
DMTKDermTech, In20200401A439.8087.1268.1178.067.149.06
DNJRGolden Bull20200401A1013.98234.48211.60180.9029.0353.83
DNKNDunkin' Bran20200401A25.616.422.392.174.014.25
DNLWisdomTree G20200401ETF28.796.746.416.870.05-0.14
DNLIDenali Thera20200401A46.0213.252.263.1110.4410.14
DNNDenison Mine20200401A129.1765.3449.5737.4616.1527.86
DNOVFT Cboe Vest20200401ETF79.8630.2427.4227.442.832.80
DNOWNOW INC.20200401A27.1910.423.303.677.006.76
DNRDenbury Reso20200401A18.4727.263.658.5718.1618.70
DODiamond Offs20200401A61.8522.5018.1818.362.544.14
DOCPHYSICIANS R20200401A11.518.952.595.476.393.60
DOCUDocuSign, In20200401A19.886.022.543.562.712.46
DOGProShares Sh20200401ETF2.751.930.720.891.211.04
DOGSArrow Dogs o20200401ETF559.52280.78280.78280.780.000.00
DOGZDogness (Int20200401A377.7432.5732.5732.570.000.00
DOLWisdomTree I20200401ETF40.217.684.557.393.130.29
DOMODomo, Inc. C20200401A73.1425.8616.2016.377.879.48
DONWisdomTree U20200401ETF19.538.386.427.191.961.19
DOOWisdomTree i20200401ETF28.2913.2113.2113.270.00-0.06
DOOOBRP Inc. Com20200401A48.4217.474.375.7110.6911.76
DOORMASONITE INT20200401A76.7716.395.237.918.218.48
DORMDorman Produ20200401A88.8414.276.416.457.087.82
DOVDover Corpor20200401A23.616.612.422.604.014.01
DOWDow Inc.20200401A6.592.711.301.111.411.59
DOXAmdocs Limit20200401A19.853.921.010.952.852.97
DPHCDiamondPeak20200401A393.90119.97187.63187.48-68.26-66.80
DPSTDirexion Dai20200401ETF95.8845.5137.9031.298.6614.21
DPWDPW Holdings20200401A137.04106.6639.1565.8527.2539.03
DPZDomino's Piz20200401A23.436.502.612.923.823.58
DRADDigirad Corp20200401A213.9466.5432.6449.0813.3816.52
DREDuke Realty20200401A10.313.552.001.411.452.15
DRHDiamondRock20200401A25.0915.956.567.138.748.85
DRIDarden Resta20200401A18.037.290.450.476.706.87
DRIODarioHealth20200401A711.40451.78283.28282.15178.11178.26
DRIPDirexion Dai20200401ETF45.2313.689.0210.183.113.49
DRIVGlobal X Aut20200401ETF67.5422.6722.1922.110.480.56
DRNDirexion Dai20200401ETF90.9346.2330.2830.4916.0416.23
DRNADicerna Phar20200401A50.1110.803.031.857.268.98
DRQDril-Quip, I20200401A99.1016.548.528.176.908.35
DRRXDurect Corp20200401A96.2035.8917.2814.2718.5021.67
DRSKAptus Define20200401ETF59.1723.4924.1223.79-0.73-0.29
DRTTDIRTT Enviro20200401A421.74176.33144.02140.9937.7535.95
DRVDirexion Dai20200401ETF56.1220.2815.5916.343.623.94
DRWWisdomTree G20200401ETF37.767.1917.4017.70-10.22-10.46
DSDrive Shack20200401A153.9557.5539.2940.256.9217.12
DSEDuff & Phelp20200401A220.18187.50136.32152.0713.3435.01
DSGXDescartes Sy20200401A24.116.450.340.436.076.05
DSIiShares MSCI20200401ETF14.583.813.693.000.120.81
DSKEDaseke, Inc.20200401A139.1950.3943.1739.79-10.8110.21
DSLVVelocityShar20200401ETF57.1114.799.8611.254.893.54
DSPGDSP Group In20200401A40.178.961.971.596.667.39
DSSDocument Sec20200401A130.7567.5952.5156.577.0610.93
DSSIDiamond S Sh20200401A68.5021.509.749.5210.3212.01
DSTLDistillate U20200401ETF43.3510.049.649.920.400.12
DSWLDeswell Indu20200401A1324.47415.91415.91415.910.000.00
DSXDiana Shippi20200401A119.9244.4619.6923.3621.9721.17
DTDynatrace, I20200401A54.7413.118.508.443.434.66
DTDWisdomTree U20200401ETF14.654.483.843.900.640.57
DTEDTE Energy C20200401A17.676.152.204.293.951.86
DTEADAVIDsTEA In20200401A147.37114.3984.0776.8939.2938.34
DTECALPS Disrupt20200401ETF55.8734.9021.6621.6913.8313.82
DTHWisdomTree I20200401ETF25.1811.8311.4211.310.410.53
DTILPrecision Bi20200401A69.6221.274.993.2715.7918.03
DTNWisdomTree U20200401ETF18.649.6210.9710.37-1.35-0.75
DTODB Crude Oil20200401ETN160.1744.6043.3744.17-3.07-0.57
DTSSDatasea Inc.20200401A232.97112.2378.6678.5631.9433.84
DTULiPath US Tre20200401ETF71.5652.4352.4352.430.000.00
DTYLiPath US Tre20200401ETF17.9858.1758.1758.170.000.00
DUGProShares Ul20200401ETF30.9116.437.8319.761.62-3.29
DUKDuke Energy20200401A7.233.811.240.832.412.99
DUOTDuos Technol20200401A1827.07295.86283.78283.7812.1712.17
DURAVanEck Vecto20200401ETF40.6137.8837.7737.810.110.07
DUSADavis Select20200401ETF75.3224.3123.9424.180.360.13
DUSLDirexion Dai20200401ETF125.04155.31137.13140.4319.0215.24
DUSTDirexion Dai20200401ETF35.6615.5611.0010.834.524.72
DVADaVita Inc.20200401A24.527.241.992.864.624.38
DVAXDynavax Tech20200401A37.6324.216.079.4616.1314.68
DVDDover Motors20200401A183.25130.95125.31125.285.685.79
DVLUFirst Trust20200401ETF45.5621.8321.9221.46-0.090.37
DVNDevon Energy20200401A16.568.34-0.582.448.865.92
DVOLFirst Trust20200401ETF32.2712.1311.6411.500.500.63
DVOPSource Divid20200401ETF596.58281.28281.28281.280.000.00
DVPDeep Value E20200401ETF86.4528.396.206.2921.1222.16
DVYiShares Sele20200401ETF8.324.094.783.54-0.690.55
DVYAiShares Asia20200401ETF75.6013.4611.3913.632.06-0.18
DVYEiShares Emer20200401ETF19.395.443.664.071.781.37
DWASInvesco DWA20200401ETF55.1723.6917.2717.286.446.43
DWATArrow Invest20200401ETF236.08110.4556.10-14.7061.70126.64
DWAWAdvisorShare20200401ETF51.2123.9123.9123.910.000.00
DWCRArrow DWA Co20200401ETF1626.34
DWEQAdvisorShare20200401ETF375.9739.6938.94-13.960.0053.44
DWFISPDR Dorsey20200401ETF22.5930.8532.7634.52-6.74-3.61
DWLDDavis Select20200401ETF52.2826.7925.0925.401.701.39
DWMWisdomTree I20200401ETF35.6915.5913.3113.412.302.19
DWMCAdvisorShare20200401ETF298.6180.7680.7680.760.000.00
DWMFWisdomTree I20200401ETF65.5234.1433.9133.930.230.21
DWPPFirst Trust20200401ETF110.4739.3339.4539.45-0.12-0.12
DWSHAdvisorShare20200401ETF57.4044.0926.1235.6316.678.51
DWSNDawson Geoph20200401A655.09230.5538.238.42236.44229.71
DWUSAdvisorShare20200401ETF94.5335.2832.8833.032.422.27
DWXSPDR S&P Int20200401ETF24.347.258.428.31-1.16-1.06
DXDynex Capita20200401A60.2319.457.828.2111.0011.26
DXCDXC Technolo20200401A13.998.962.656.266.102.70
DXCMDexCom, Inc.20200401A40.0210.203.915.056.085.15
DXDProShares Ul20200401ETF5.742.351.631.440.720.91
DXGEWisdomTree G20200401ETF57.4113.959.799.914.164.04
DXJWisdomTree J20200401ETF2.921.360.790.470.570.89
DXJSWisdomTree J20200401ETF80.1016.8915.0617.701.82-0.81
DXLGDestination20200401A618.88163.15155.14149.982.6013.01
DXPEDXP Enterpri20200401A104.7120.427.616.5911.8913.88
DXYNDixie Group20200401A773.09224.27209.04207.8315.4516.81
DYDycom Indust20200401A44.348.692.162.436.166.27
DYAIDyadic Inter20200401A162.7976.3053.8353.7813.5322.50
DYLSWisdomTree D20200401ETF78.2630.2629.0130.271.25-0.01
DYNFBlackRock U.20200401ETF21.1310.9910.7610.440.230.55
DYNTDynatronics20200401A161.9374.2562.4260.914.6513.05
DZKDirexion Dai20200401ETF47.9028.1616.2616.3911.9411.80
DZSIDASAN Zhone20200401A183.76115.7256.8546.1586.2580.78
DZZDB Gold Doub20200401ETN237.1778.58121.5962.87-41.0615.69
EAElectronic A20200401A7.394.420.461.291.373.12
EAFGrafTech Int20200401A27.629.493.003.386.426.11
EAGGiShares ESG20200401ETF15.143.013.343.36-0.33-0.35
EARNELLINGTON RE20200401A136.6046.2431.6127.9910.5718.27
EARSAuris Medica20200401A419.83114.6075.2475.2439.8639.86
EASGXtrackers MS20200401ETF29.1259.7516.6441.89-0.8817.77
EASIAmplify EASI20200401ETF94.1816.7716.7716.770.000.00
EASTEASTSIDE DIS20200401A375.90108.68101.7186.80-5.5120.99
EATBrinker Inte20200401A27.1510.95-0.710.2011.2410.81
EBEventbrite,20200401A42.4714.465.386.048.618.43
EBAYeBay Inc20200401A3.761.90-0.570.462.471.44
EBFEnnis, Inc.20200401A72.0020.906.5312.059.208.85
EBIXEbix Inc20200401A49.5012.013.813.437.778.60
EBIZGlobal X E-c20200401ETF37.0324.441.143.8421.8820.64
EBMTEagle Bancor20200401A353.9262.9561.8162.320.040.64
EBNDSPDR Bloombe20200401ETF28.4211.0618.5416.71-7.46-5.62
EBSEmergent Bio20200401A82.2117.427.618.678.288.75
EBSBMeridian Ban20200401A52.8320.814.5611.028.149.72
EBTCEnterprise B20200401A596.20113.43104.81116.0013.85-2.63
ECHiShares MSCI20200401ETF61.9921.7913.4615.366.136.57
ECHOEcho Global20200401A56.1114.233.753.649.7910.65
ECLEcolab, Inc.20200401A11.173.49-0.910.074.353.41
ECLNFirst Trust20200401ETF53.6914.7414.6114.740.130.00
ECNSiShares MSCI20200401ETF157.7475.5462.7362.3612.8413.22
ECOLUS Ecology,20200401A49.5212.373.072.528.449.84
ECOMCHANNELADVIS20200401A77.1918.258.9811.557.766.70
ECONColumbia Eme20200401ETF80.5514.0815.9813.56-1.910.52
ECORelectroCore,20200401A172.0087.0843.8046.6620.6239.40
ECOWPacer Emergi20200401ETF62.8325.9312.5115.7310.5710.17
ECOZTrueMark ESG20200401ETF697.18
ECPGEncore Capit20200401A44.8013.070.632.698.5910.33
ECTECA Marcellu20200401A666.83230.14235.51235.49-4.81-4.80
EDConsolidated20200401A9.182.551.031.381.511.17
EDCDirexion Dai20200401ETF14.945.182.492.772.672.41
EDENiShares MSCI20200401ETF68.8918.7718.3918.190.060.59
EDITEditas Medic20200401A39.7216.244.105.006.9611.17
EDIVSPDR S&P Eme20200401ETF39.8114.6212.9314.061.670.56
EDNTEdison Natio20200401A356.6290.7180.3370.3910.9320.53
EDOGALPS Emergin20200401ETF78.47113.67113.68113.68-0.01-0.01
EDOWFirst Trust20200401ETF46.7916.2014.3414.311.861.89
EDRYEuroDry Ltd.20200401A3469.391580.251580.251580.250.000.00
EDSAEdesa Biotec20200401A1108.59316.35259.45277.4543.2638.71
EDUCEducational20200401A537.87129.4428.9860.3991.1970.00
EDVVanguard Wor20200401ETF20.515.923.904.381.691.54
EDZDirexion Dai20200401ETF7.392.450.160.482.291.97
EEEl Paso Elec20200401A3.401.170.430.490.730.68
EEFTEuronet Worl20200401A33.297.692.133.175.014.52
EELVInvesco S&P20200401ETF85.4918.4416.6517.511.430.93
EEMiShares MSCI20200401ETF3.031.680.440.581.251.10
EEMAiShares MSCI20200401ETF48.6515.2913.1314.352.160.94
EEMDAAM S&P Emer20200401ETF109.2368.8568.8568.850.000.00
EEMOInvesco S&P20200401ETF178.0233.5033.5033.500.000.00
EEMSiShares MSCI20200401ETF157.6036.9736.9136.840.050.14
EEMViShares Edge20200401ETF6.842.071.901.780.170.29
EEMXSPDR MSCI Em20200401ETF44.5516.2513.8113.832.442.42
EESWisdomTree U20200401ETF47.8614.1011.9213.561.460.54
EETProShares Ul20200401ETF134.1328.8828.6228.52-0.010.36
EEVProShares Tr20200401ETF13.915.114.494.480.340.63
EEXEmerald Hold20200401A73.9821.6816.228.904.9512.80
EFAiShares MSCI20200401ETF1.941.380.770.840.620.54
EFADProShares MS20200401ETF55.3717.2711.3911.745.885.52
EFASGlobal X MSC20200401ETF36.5218.5317.2217.221.321.32
EFAViShares Edge20200401ETF5.011.241.271.07-0.020.17
EFAXSPDR MSCI EA20200401ETF55.8031.4234.4530.78-3.040.65
EFCEllington Fi20200401A38.4712.801.813.0810.649.73
EFGiShares MSCI20200401ETF21.646.063.825.761.070.29
EFNLiShares MSCI20200401ETF97.1136.1435.3935.440.760.71
EFOProShares Ul20200401ETF88.946.701.313.295.393.41
EFOIEnergy Focus20200401A277.67282.32147.27145.04153.49147.47
EFSCEnterprise F20200401A91.7821.674.444.7016.2617.00
EFUProShares Tr20200401ETF42.2127.3515.1925.5612.201.78
EFViShares MSCI20200401ETF8.173.752.622.401.131.35
EFXEquifax, Inc20200401A27.617.393.222.993.204.40
EFZProShares Tr20200401ETF16.745.976.145.97-0.170.00
EGANeGain Corpor20200401A62.6216.386.156.449.9010.00
EGBNEagle Bancor20200401A73.4315.236.457.457.137.78
EGHT8x8, Inc. Co20200401A21.936.740.541.006.035.76
EGLEEagle Bulk S20200401A99.3431.0913.0516.1811.7214.91
EGOEldorado Gol20200401A16.277.792.261.635.466.16
EGOVNIC Inc20200401A41.8411.653.961.826.529.80
EGPEastGroup Pr20200401A47.1110.473.924.676.265.80
EGPTVanEck Vecto20200401ETF228.6260.9944.6647.7015.7213.48
EGRXEagle Pharma20200401A69.6922.3514.1214.135.648.24
EGYVaalco Energ20200401A331.79131.85111.01121.2010.5910.79
EHCEncompass He20200401A24.625.611.401.574.094.04
EHTHeHealth, Inc20200401A64.6615.995.736.678.568.82
EIDOiShares MSCI20200401ETF7.553.500.731.482.762.02
EIDXEidos Therap20200401A185.2636.3026.3122.749.2413.56
EIGEmployers Ho20200401A59.9014.155.725.477.368.68
EIGIEndurance In20200401A65.0034.5528.6624.426.6610.35
EIGREiger BioPha20200401A71.0824.9014.4213.969.2810.97
EINCVanEck Vecto20200401ETF226.7583.7184.0982.520.101.20
EIRLiShares MSCI20200401ETF107.8151.4949.9050.681.520.81
EISiShares MSCI20200401ETF64.7014.0110.5711.233.442.77
EIXEdison Inter20200401A20.316.480.291.586.094.91
EJANInnovator MS20200401ETF169.9150.7144.1146.396.644.33
EJULInnovator MS20200401ETF94.3226.9326.6026.870.330.05
EKARIdeanomics N20200401ETF38.477.4712.7011.91-5.23-4.43
EKSOEkso Bionics20200401A176.9974.6562.8659.096.8315.48
ELThe Estee La20200401A14.084.861.133.583.671.28
ELAEnvela Corpo20200401A224.4749.0539.4728.803.7820.15
ELANElanco Anima20200401A14.064.021.161.622.862.41
ELDWisdomTree E20200401ETF217.64107.41106.5595.387.3312.26
ELFe.l.f. Beaut20200401A35.038.781.913.465.085.31
ELGXEndologix In20200401A94.6865.7949.6449.9417.1516.85
ELLOEllomay Capi20200401A1840.15371.84213.15147.38
ELMDElectromed,20200401A346.0460.1941.8646.5110.0213.62
ELOXEloxx Pharma20200401A145.45138.764.29-6.4351.16135.36
ELSEquity Lifes20200401A31.158.731.902.256.046.47
ELSEElectro-Sens20200401A888.02344.10344.10344.100.000.00
ELTKEltek Ltd20200401A227.5460.2748.0748.1012.3112.27
ELVTElevate Cred20200401A76.3147.5440.7241.707.335.94
ELYCallaway Gol20200401A26.669.24-0.185.109.374.13
EMAGVanEck Vecto20200401ETF364.8794.1294.1294.120.000.00
EMANeMagin Corpo20200401A451.67212.97210.52220.55-4.18-7.84
EMBiShares J.P.20200401ETF2.351.200.430.510.770.69
EMBHiShares Inte20200401ETF189.11140.07138.84145.9617.90-5.90
EMCBWisdomTree E20200401ETF198.5981.4550.7250.5730.9731.12
EMCFEmclaire Fin20200401A808.80238.34261.37191.580.0045.61
EMCGWisdomTree E20200401ETF67.3328.4527.6527.650.800.80
EMDVProShares MS20200401ETF96.5733.0032.7332.700.270.30
EMEEMCOR Group,20200401A54.4010.854.475.126.065.75
EMFMGlobal X MSC20200401ETF110.8868.89105.5860.49-35.868.36
EMGFiShares Edge20200401ETF46.1115.2612.2413.093.012.18
EMHYiShares J.P.20200401ETF36.778.875.595.662.523.21
EMIFiShares Emer20200401ETF192.5539.9040.8639.90-0.960.00
EMIHXtrackers Em20200401ETF452.59
EMKREmcore Corp20200401A108.1727.1011.154.0613.7323.01
EMLEastern Comp20200401A425.7191.4270.9273.0120.2518.74
EMLCVanEck Vecto20200401ETF4.611.490.490.521.000.97
EMLPFirst Trust20200401ETF13.486.165.736.050.450.12
EMMFWisdomTree E20200401ETF103.2029.1429.1429.140.000.00
EMMSEmmis Commun20200401A1072.51392.35371.12373.8426.1019.29
EMNEastman Chem20200401A17.895.330.770.873.944.46
EMNTPIMCO Enhanc20200401ETF13.111.681.681.680.000.00
EMPEntergy Miss20200401A92.1628.6230.4216.83-0.7911.77
EMQQEMQQ The Eme20200401ETF41.239.507.938.151.551.35
EMREmerson Elec20200401A16.765.792.322.723.373.07
EMSGXtrackers MS20200401ETF7.017.7920.5820.58-12.77-12.77
EMSHProShares Sh20200401ETF139.97
EMTLSPDR DoubleL20200401ETF51.6520.1718.1917.511.802.67
EMTYProShares De20200401ETF55.3821.6013.1017.022.374.55
EMXEMX Royalty20200401A163.0050.6340.1740.2610.6610.44
EMXCiShares MSCI20200401ETF57.1714.5413.2314.641.31-0.11
ENBEnbridge, In20200401A4.102.941.371.271.541.68
ENBLENABLE MIDST20200401A57.6827.659.4916.5016.6311.10
ENDPEndo Interna20200401A32.4613.617.276.216.247.40
ENFRAlerian Ener20200401ETF84.7924.0535.3135.75-11.24-11.67
ENGENGlobal Cor20200401A775.7169.5597.6399.75-28.06-30.16
ENLCENLINK MIDST20200401A91.4925.6722.3817.191.868.54
ENLVEnlivex Ther20200401A178.8749.3528.9934.5819.0014.77
ENOBEnochian Bio20200401A432.51183.18-43.2659.01160.76125.72
ENORiShares MSCI20200401ETF114.5229.4424.6525.583.923.87
ENPHEnphase Ener20200401A22.247.853.544.673.353.18
ENREnergizer Ho20200401A40.599.763.114.056.225.71
ENSEnerSys, Inc20200401A50.3110.362.733.737.516.64
ENSGThe Ensign G20200401A53.3219.597.367.1512.0312.70
ENSVEnservco Cor20200401A170.8396.3964.0267.7627.7028.81
ENTGlobal Eagle20200401A152.7671.4035.5538.8825.4432.89
ENTAEnanta Pharm20200401A77.2817.842.781.1211.5916.69
ENTGEntegris Inc20200401A28.207.841.984.085.833.77
ENTRERShares Ent20200401ETF61.0119.1319.2919.15-0.16-0.02
ENTXEntera Bio L20200401A1686.16320.80352.08350.36-30.67-28.95
ENVENVESTNET, I20200401A64.2813.893.902.369.1011.54
ENVAEnova Intern20200401A48.6916.46-3.122.3516.5714.09
ENZEnzo Biochem20200401A48.9819.2213.7810.844.668.36
ENZLiShares Trus20200401ETF84.5723.6120.1521.222.192.39
EOGEOG Resource20200401A15.064.902.342.572.522.33
EOLSEvolus, Inc.20200401A98.7033.9818.658.307.7925.43
EPACEnerpac Tool20200401A44.978.221.351.796.756.43
EPAMEPAM SYSTEMS20200401A63.7513.495.087.596.585.90
EPAYBottomline T20200401A87.2312.577.097.514.785.06
EPCEdgewell Per20200401A47.5010.164.563.924.896.23
EPDEnterprise P20200401A8.924.480.961.143.503.34
EPHEiShares MSCI20200401ETF56.3818.278.514.565.6913.64
EPIWisdomTree I20200401ETF6.773.050.370.822.692.24
EPIXESSA Pharma20200401A1218.89307.48333.71316.62-3.54-9.10
EPMEvolution Pe20200401A158.1154.6834.9033.5612.6720.89
EPOLiShares MSCI20200401ETF16.854.121.261.302.862.83
EPPiShares MSCI20200401ETF7.132.030.831.211.200.82
EPREPR Properti20200401A27.778.873.354.134.024.73
EPRFInnovator S&20200401ETF74.7529.6617.4716.3012.2513.37
EPRTEssential Pr20200401A63.5211.364.216.166.155.20
EPSWisdomTree U20200401ETF18.466.145.875.660.260.48
EPSNEpsilon Ener20200401A894.61113.7118.8436.8989.0478.04
EPUiShares MSCI20200401ETF155.3538.9036.0736.182.842.73
EPVProShares Ul20200401ETF45.3814.6212.3513.322.281.31
EPZMEpizyme, Inc20200401A25.8213.124.013.788.909.42
EQEquillium, I20200401A656.73292.49258.15246.9537.7545.70
EQALInvesco Russ20200401ETF27.2431.7132.2529.75-0.551.93
EQBKEquity Bancs20200401A274.3240.3728.9231.438.798.94
EQCEquity Commo20200401A15.733.051.221.301.831.75
EQHEquitable Ho20200401A17.016.074.011.991.994.08
EQIXEquinix, Inc20200401A41.2010.944.824.975.725.63
EQLALPS Equal S20200401ETF48.1714.4814.4414.590.14-0.03
EQMEQM Midstrea20200401A41.0612.53-1.48-0.0912.7712.62
EQREquity Resid20200401A18.865.463.183.432.222.04
EQRRProShares Eq20200401ETF11.433.374.773.37-1.400.00
EQSEquus Total20200401A1625.33624.19624.19624.190.000.00
EQTEQT CORP20200401A15.839.052.714.815.364.23
EQWLInvesco S&P20200401ETF79.0117.4116.1216.381.291.02
EQXEquinox Gold20200401A33.1511.492.791.898.489.64
ERAERA GROUP IN20200401A77.9118.6511.2910.046.608.63
ERFEnerplus Cor20200401A72.0730.9417.0515.7413.0515.21
ERIEldorado Res20200401A19.988.84-0.101.178.637.69
ERIEErie Indemni20200401A81.9015.258.339.506.095.47
ERIIEnergy Recov20200401A48.0916.819.277.487.189.36
ERMEquityCompas20200401ETF103.3933.4133.4133.410.000.00
EROSEROS INTERNA20200401A68.3728.0919.7416.667.8211.43
ERSXERShares Non20200401ETF75.42
ERUSiShares MSCI20200401ETF26.7911.367.907.973.253.39
ERXDirexion Dai20200401ETF15.136.99-1.690.418.546.59
ERYDirexion Dai20200401ETF78.9136.5017.4929.324.847.13
ESEversource E20200401A13.635.280.130.635.164.67
ESBKElmira Savin20200401A229.7381.1773.2673.268.198.19
ESCAEscalade Inc20200401A218.6986.2967.9177.5715.2411.30
ESEESCO Technol20200401A122.2923.2911.8013.058.7610.05
ESEAEuroseas Ltd20200401A959.14472.09516.91476.04-0.27-3.39
ESGFlexShares T20200401ETF26.104.644.154.720.49-0.09
ESGDiShares Trus20200401ETF16.583.832.802.971.030.86
ESGEiShares, Inc20200401ETF11.664.383.592.500.791.89
ESGGFlexShares S20200401ETF200.5947.9546.4347.861.530.09
ESGNColumbia Sus20200401ETF207.2058.4355.9557.292.501.15
ESGREnstar Group20200401A110.0927.5317.9316.737.1010.99
ESGSColumbia Sus20200401ETF109.41100.84101.22100.84-0.380.00
ESGUiShares Trus20200401ETF13.123.093.042.840.060.25
ESGVVanguard ESG20200401ETF17.1910.594.426.860.693.70
ESIElement Solu20200401A16.586.782.043.044.673.73
ESLTElbit System20200401A44.2315.1810.9611.524.223.66
ESMLiShares ESG20200401ETF61.6718.3518.9219.31-0.22-0.50
ESNGDirexion MSC20200401ETF506.08255.47255.47255.470.000.00
ESNTEssent Group20200401A28.9410.512.803.947.576.62
ESPEspey Mfg. &20200401A1009.6496.3695.3195.311.101.10
ESPOVanEck Vecto20200401ETF48.4124.5015.6323.518.941.00
ESPREsperion The20200401A45.8313.371.802.519.1010.84
ESQEsquire Fina20200401A761.44117.1155.0148.9364.8869.40
ESRTEMPIRE STATE20200401A16.226.630.391.716.004.94
ESSEssex Proper20200401A44.979.433.984.595.134.84
ESSAESSA Bancorp20200401A702.98164.29126.49150.059.0414.03
ESSCEast Stone A20200401A895.251356.321356.321356.320.000.00
ESTAEstablishmen20200401A169.3117.48-0.76-14.5615.9132.05
ESTCElastic N.V.20200401A47.8646.3638.6236.357.3410.09
ESTEEarthstone E20200401A81.8362.1651.9948.1111.6414.06
ESXBCommunity Ba20200401A130.06200.0340.25196.35212.843.72
ETEnergy Trans20200401A21.109.704.266.085.413.61
ETFCE*Trade Fina20200401A5.156.324.214.841.421.49
ETHEthan Allen20200401A48.6012.732.693.619.369.13
ETHOETF Managers20200401ETF73.2124.3920.8423.933.570.46
ETMEntercom Com20200401A69.3629.3211.777.5611.9021.63
ETNEaton Corpor20200401A12.975.93-0.201.206.024.74
ETNB89bio, Inc.20200401A370.2186.9971.8175.1912.4011.95
ETONEton Pharmac20200401A147.8564.7856.1057.3011.747.52
ETREntergy Corp20200401A21.625.210.200.875.004.35
ETRNEquitrans Mi20200401A26.5911.262.102.638.608.64
ETSYEtsy, Inc.20200401A17.444.923.282.711.622.21
ETTXEntasis Ther20200401A623.57343.63287.11295.9351.6848.58
EUDGWisdomTree E20200401ETF75.5018.8120.2218.81-1.410.00
EUDVProShares MS20200401ETF65.5132.927.4220.1425.4112.74
EUFNiShares MSCI20200401ETF10.373.871.831.921.571.95
EUMProShares Tr20200401ETF5.054.874.784.380.090.50
EUMFWisdomTree E20200401ETF119.95126.92167.47126.92-40.040.00
EUMViShares Edge20200401ETF51.3629.3329.3129.330.020.00
EURLDirexion Dai20200401ETF159.8436.1826.0924.0610.4412.13
EURNEURONAV NV20200401A11.155.411.511.503.893.91
EURZXtrackers Eu20200401ETF99.1477.0877.0877.080.000.00
EUSAiShares MSCI20200401ETF30.1317.3316.9516.990.380.34
EUSCWisdomTree E20200401ETF81.9442.4543.1242.53-0.66-0.09
EVEaton Vance20200401A33.278.823.753.314.995.51
EVAEnviva Partn20200401A201.0256.7537.2340.6615.6416.12
EVBGEverbridge,20200401A45.1810.563.152.886.977.69
EVBNEvans Bancor20200401A373.3191.3266.8254.7334.0636.98
EVCEntravision20200401A107.3529.358.067.3720.9422.07
EVEREverQuote, I20200401A132.1931.8620.7719.687.1412.12
EVFMEvofem Biosc20200401A97.4334.9118.3715.0716.1020.08
EVGNEVOGENE LTD.20200401A224.33161.23-2.754.24160.98159.47
EVHEvolent Heal20200401A38.2612.882.713.398.599.48
EVIEVI Industri20200401A183.2259.5350.2752.18-2.037.31
EVKEver-Glory I20200401A1815.00
EVLOEvelo Biosci20200401A395.3580.1130.1246.6447.3734.02
EVOKEvoke Pharma20200401A266.90108.2928.3738.5772.7470.42
EVOLEvolving Sys20200401A1501.00387.58387.43387.430.170.17
EVOPEVO Payments20200401A60.0312.836.637.445.345.39
EVREvercore Inc20200401A40.076.643.493.483.073.16
EVRGEvergy, Inc.20200401A28.838.400.944.597.423.80
EVRIEveri Holdin20200401A36.3015.742.417.1713.208.61
EVSIEnvision Sol20200401A228.0273.9457.7821.4021.0252.46
EVTCEVERTEC, INC20200401A47.319.331.253.057.696.28
EVXVanEck Vecto20200401ETF140.3477.7859.7359.962.111.98
EWEdwards Life20200401A19.206.172.192.233.963.94
EWAiShares MSCI20200401ETF6.825.442.993.532.451.92
EWBCEast-West Ba20200401A23.0119.212.232.594.4816.24
EWCiShares MSCI20200401ETF5.452.340.710.441.631.90
EWCOInvesco Exch20200401ETF68.4333.9218.5118.5115.1815.40
EWDiShares MSCI20200401ETF17.903.532.202.431.331.10
EWGiShares MSCI20200401ETF4.942.420.830.911.591.51
EWGSiShares MSCI20200401ETF64.3013.869.329.324.544.54
EWHiShares MSCI20200401ETF5.141.650.230.441.431.21
EWIiShares MSCI20200401ETF6.865.252.942.572.322.69
EWJiShares MSCI20200401ETF2.161.150.580.620.570.54
EWJEiShares MSCI20200401ETF65.0762.7627.0562.760.000.00
EWJViShares MSCI20200401ETF63.8053.6053.6053.600.000.00
EWKiShares MSCI20200401ETF47.2519.9115.8115.423.554.48
EWLiShares MSCI20200401ETF4.641.590.740.640.840.95
EWMiShares MSCI20200401ETF13.593.622.001.321.442.30
EWMCInvesco S&P20200401ETF247.6093.9993.9993.990.000.00
EWNiShares MSCI20200401ETF17.775.284.174.131.101.15
EWOiShares MSCI20200401ETF49.9545.1920.6243.5124.791.68
EWPiShares MSCI20200401ETF6.712.331.020.971.311.36
EWQiShares MSCI20200401ETF5.043.372.592.380.781.00
EWREInvesco S&P20200401ETF40.0712.7210.7113.412.01-0.69
EWSiShares MSCI20200401ETF6.412.510.831.441.681.07
EWSCInvesco S&P20200401ETF149.7440.8240.7240.520.100.30
EWTiShares MSCI20200401ETF3.141.280.210.441.070.84
EWUiShares MSCI20200401ETF4.451.970.400.591.571.39
EWUSiShares MSCI20200401ETF57.0726.6526.6626.65-0.010.00
EWVProShares Tr20200401ETF45.2420.8818.7517.212.143.67
EWWiShares MSCI20200401ETF4.476.593.974.652.631.94
EWXSPDR S&P Eme20200401ETF17.418.508.045.380.453.12
EWYiShares MSCI20200401ETF2.371.190.190.371.000.83
EWZiShares MSCI20200401ETF4.452.921.401.381.531.54
EWZSiShares MSCI20200401ETF57.6112.3710.409.391.972.97
EXASExact Scienc20200401A25.037.47-0.980.708.366.77
EXCExelon Corpo20200401A4.842.23-1.13-0.453.352.68
EXELExelixis Inc20200401A11.694.002.591.511.392.48
EXFOEXFO INC.20200401A163.9374.2343.9347.6123.2826.61
EXIiShares Glob20200401ETF37.0132.314.4433.6528.00-1.34
EXKEndeavour Si20200401A82.0530.7017.7413.2311.9317.48
EXLSExlService H20200401A76.7517.459.997.644.379.75
EXPEagle Materi20200401A57.0113.882.993.7010.6810.20
EXPCExperience I20200401A263.23105.39105.39105.390.000.00
EXPDExpeditors I20200401A17.9110.341.345.872.034.40
EXPEExpedia Grou20200401A12.874.942.352.342.552.60
EXPIeXp World Ho20200401A89.3926.7012.1613.0014.4313.73
EXPOExponent Inc20200401A60.7912.316.567.275.325.04
EXPRExpress, Inc20200401A74.7625.2517.1512.626.4812.59
EXRExtra Space20200401A27.456.353.573.442.442.90
EXTNExterran Cor20200401A57.6715.906.515.668.8210.26
EXTRExtreme Netw20200401A40.5215.1113.7612.250.752.88
EYENational Vis20200401A43.396.987.144.30-0.372.68
EYEGEyegate Phar20200401A146.5676.0856.9539.9222.8036.13
EYENEyenovia, In20200401A479.86138.30125.99118.9616.9919.67
EYESSecond Sight20200401A193.3266.4049.9540.6911.6125.73
EYLDCambria Emer20200401ETF139.1035.1633.9833.981.191.19
EYPTEyePoint Pha20200401A87.0442.0220.1622.8419.9719.26
EZAiShares MSCI20200401ETF26.7116.9415.7315.361.191.58
EZJProShares Ul20200401ETF62.8919.3321.4618.60-2.330.73
EZMWisdomTree U20200401ETF32.308.003.95-0.601.108.55
EZPWEzcorp Inc20200401A38.6514.824.995.218.879.57
EZUiShare MSCI20200401ETF3.531.610.210.391.411.22
FFord Motor C20200401A22.2011.505.626.595.894.92
FAARFirst Trust20200401ETF162.1648.7747.8147.680.451.09
FABFirst Trust20200401ETF44.1329.8227.3327.702.542.16
FADFirst Trust20200401ETF47.7959.2555.6859.223.620.03
FAFFirst Americ20200401A33.516.90-0.461.307.325.61
FALNiShares Fall20200401ETF44.2519.1616.7418.332.410.83
FAMIFarmmi, Inc.20200401A469.54177.25190.67145.1110.9532.22
FANFirst Trust20200401ETF28.0321.054.66-0.2316.4921.44
FANGDiamondback20200401A16.955.552.972.482.523.06
FARMFarmer Bros20200401A122.6734.5311.628.9412.1524.62
FAROFaro Technol20200401A170.2323.629.469.259.4314.35
FASDirexion Dai20200401ETF15.065.032.002.773.022.26
FASTFastenal Co20200401A6.056.180.190.631.785.49
FATFAT Brands I20200401A899.91735.67734.29748.604.41-14.14
FATEFate Therape20200401A39.7610.15-1.250.3311.209.82
FAUGFT Cboe Vest20200401ETF72.9324.2520.2920.293.963.96
FAUSFirst Trust20200401ETF80.8539.3939.7040.36-0.32-0.98
FAZDirexion Dai20200401ETF25.158.665.998.352.130.31
FBFacebook, In20200401A3.471.19-0.090.191.281.00
FBCFlagstar Ban20200401A39.3315.191.040.527.1114.78
FBGXUBS AG FI En20200401ETN40.6947.70-23.19-53.69-1.1012.13
FBHSFORTUNE BRAN20200401A31.249.615.325.834.223.78
FBIOFortress Bio20200401A133.11109.855.375.2236.0697.57
FBIZFirst Busine20200401A804.06126.12118.98120.7211.839.78
FBKFB Financial20200401A97.6718.997.788.878.6410.12
FBMFoundation B20200401A74.7917.166.577.069.0910.09
FBMSFirst Bancsh20200401A93.9520.568.7310.099.5510.52
FBNCFirst Bancor20200401A79.2921.032.716.3710.9314.48
FBNDFidelity Tot20200401ETF11.765.353.374.561.980.79
FBPFirst BanCor20200401A24.439.021.264.226.794.79
FBSSFauquier Ban20200401A968.93366.36347.53361.740.224.43
FBTFirst Trust20200401ETF22.497.825.155.902.671.92
FBZFirst Trust20200401ETF71.6825.5025.4025.120.110.39
FCFranklin Cov20200401A92.4319.207.116.298.5912.90
FCAFirst Trust20200401ETF113.4639.1636.6944.682.48-5.54
FCALFirst Trust20200401ETF144.8249.3834.6133.2113.8916.21
FCANFirst Trust20200401ETF64.2513.092.771.5710.3311.53
FCAPFirst Capita20200401A484.78139.24117.92128.9125.6110.92
FCAUFIAT CHRYSLE20200401A14.586.143.543.522.602.62
FCBCFirst Commun20200401A122.7326.877.515.5814.9721.29
FCBPFirst Choice20200401A1212.76136.7412.4922.51128.98116.54
FCCOFirst Commun20200401A475.0763.0563.7863.570.752.20
FCCY1st Constitu20200401A614.63123.77113.75110.2014.1913.65
FCEFFirst Trust20200401ETF70.1917.2314.1914.193.043.04
FCELFuelCell Ene20200401A72.6830.9320.5816.399.7514.55
FCFFirst Common20200401A16.526.911.521.344.525.56
FCFSFirstCash, I20200401A83.6313.957.067.215.866.75
FCGFirst Trust20200401ETF25.8112.308.427.423.874.87
FCNFTI Consulti20200401A60.0611.915.496.565.895.36
FCNC AAFirst Citize20200401A54.5219.9210.079.897.237.53
FCOMFidelity MSC20200401ETF17.217.655.333.412.324.22
FCORFidelity Cor20200401ETF35.3514.9710.4811.023.993.95
FCPIFidelity Sto20200401ETF109.5029.9923.8828.653.311.34
FCPTFour Corners20200401A42.8914.098.899.393.604.73
FCTRFirst Trust20200401ETF38.2818.2217.8217.790.400.44
FCVTFirst Trust20200401ETF65.9034.1934.1634.160.030.03
FCXFreeport-McM20200401A15.495.971.662.004.313.97
FDBCFidelity D &20200401A434.68125.6674.9392.2146.8433.94
FDDFirst Trust20200401ETF29.048.0010.908.26-3.45-0.26
FDEFFirst Defian20200401A63.3013.711.891.5810.8712.12
FDEMFidelity Tar20200401ETF48.1117.4616.8316.830.630.63
FDEVFidelity Tar20200401ETF28.435.876.255.50-0.380.37
FDHYFidelity Hig20200401ETF74.5125.3215.8516.174.719.08
FDISFidelity MSC20200401ETF17.584.20-0.82-0.014.924.21
FDIVFirst Trust20200401ETF73.7325.9124.9224.920.991.00
FDLFirst Trust20200401ETF8.003.034.263.05-1.230.00
FDLOFidelity Low20200401ETF34.799.6210.019.29-0.390.33
FDMFirst Trust20200401ETF55.7112.2213.368.27-1.603.94
FDMOFidelity Mom20200401ETF36.8044.8415.7210.7229.7534.83
FDNFirst Trust20200401ETF9.962.862.101.700.771.17
FDNIFirst Trust20200401ETF459.91156.74156.10156.740.620.00
FDPFresh Del Mo20200401A46.099.46-0.051.559.217.91
FDRRFidelity Div20200401ETF52.4815.9916.1916.41-0.19-0.42
FDSFactset Rese20200401A70.7815.399.279.415.395.99
FDTFirst Trust20200401ETF49.0524.0018.9419.615.044.37
FDTSFirst Trust20200401ETF116.6498.7697.4597.451.321.32
FDUSFidus Invest20200401A95.0337.5511.245.5515.6031.72
FDVVFidelity Hig20200401ETF53.3219.8216.4014.720.675.07
FDXFedEx Corpor20200401A14.996.35-0.681.407.064.96
FEFirstEnergy20200401A7.492.321.041.921.280.41
FEIMFrequency El20200401A1050.81114.21111.40102.686.3211.55
FELEFranklin Ele20200401A73.0513.834.194.528.989.30
FEMFirst Trust20200401ETF30.8010.709.8110.790.61-0.10
FEMBFirst Trust20200401ETF122.5240.8938.3637.812.403.09
FEMSFirst Trust20200401ETF36.8412.1412.4311.88-0.290.26
FENCFennec Pharm20200401A240.6276.6440.6833.6938.2243.09
FENYFidelity MSC20200401ETF20.438.838.456.860.381.97
FEPFirst Trust20200401ETF62.2116.0014.1715.331.830.67
FETFORUM ENERGY20200401A105.0353.2224.5031.8918.3921.45
FEULCredit Suiss20200401ETN339.56
FEUZFirst Trust20200401ETF73.6013.4013.8614.63-0.45-1.22
FEXFirst Trust20200401ETF19.185.785.275.770.510.01
FEYEFireEye, Inc20200401A11.125.24-0.360.494.544.75
FEZSPDR EURO ST20200401ETF3.651.730.290.561.441.16
FFFuture Fuel20200401A60.8919.619.729.558.6110.06
FFBCFirst Financ20200401A46.9516.549.088.876.847.69
FFBWFFBW, Inc. C20200401A394.5863.0863.0763.080.010.00
FFEBFT Cboe Vest20200401ETF120.4936.1240.1842.90-6.71-6.77
FFEUBarclays ETN20200401ETN363.09118.07102.30103.543.258.22
FFGFBL Financia20200401A211.7051.0229.4338.7916.4312.41
FFHGFormula Foli20200401ETF83.0421.3814.2715.475.565.94
FFHLFuwei Films20200401A1745.15330.51330.50330.500.010.01
FFICFlushing Fin20200401A72.2419.465.104.2411.7115.00
FFINFirst Financ20200401A25.7024.003.895.8321.0219.37
FFIUUVA Unconstr20200401ETF411.55109.9849.3349.3361.3361.33
FFIVF5 Networks20200401A28.976.552.072.624.253.94
FFNWFirst Financ20200401A481.2294.7791.1383.396.8611.41
FFRFirst Trust20200401ETF171.62228.55228.55228.550.000.00
FFSGFormulaFolio20200401ETF96.2636.2524.1119.1611.0617.04
FFTGFormulaFolio20200401ETF93.5517.1712.6817.040.000.13
FFTIFormulaFolio20200401ETF49.5816.3512.7012.933.543.42
FFTYInnovator IB20200401ETF45.7936.2034.1935.792.030.41
FFWMFirst Founda20200401A78.4413.584.096.359.047.24
FGFGL Holdings20200401A11.056.612.423.353.843.27
FGBIFIRST GUARAN20200401A799.97174.52148.37147.1426.6026.14
FGDFirst Trust20200401ETF40.1510.639.539.691.070.94
FGENFibroGen, In20200401A43.6013.263.314.259.849.10
FGMFirst Trust20200401ETF186.1757.5960.4760.47-2.88-2.88
FHBFirst Hawaii20200401A22.397.671.832.903.674.76
FHIFederated He20200401A42.109.150.750.897.948.28
FHKFirst Trust20200401ETF312.8059.0057.8659.001.130.00
FHLCFidelity MSC20200401ETF19.775.903.064.022.841.88
FHNFirst Horizo20200401A14.888.652.562.886.025.80
FIFRANKS INTER20200401A50.4921.7910.868.259.9213.54
FIBKFirst Inters20200401A48.098.542.192.456.326.09
FIBRiShares Edge20200401ETF39.6920.7519.8719.870.880.88
FICOFair Isaac C20200401A55.9412.056.306.425.315.61
FIDFirst Trust20200401ETF56.4168.2517.44-28.432.2595.98
FIDIFidelity Int20200401ETF129.4328.6225.3425.403.143.23
FIDUFidelity MSC20200401ETF24.9617.4311.3512.876.124.59
FIEEFI Enhanced20200401ETN298.3080.54-19.871.3295.3279.69
FIHDUBS AG FI En20200401ETN156.9844.3341.9233.732.7410.63
FILLiShares MSCI20200401ETF151.4737.7737.7138.070.06-0.29
FINXGlobal X Fun20200401ETF45.3923.3918.7121.694.691.70
FISFidelity Nat20200401A9.573.611.151.552.452.06
FISIFinancial In20200401A92.5222.5011.5313.658.868.86
FISRSPDR SSGA Fi20200401ETF41.027.177.087.080.100.10
FISVFiserv Inc20200401A8.182.750.110.122.622.63
FITFitbit, Inc.20200401A15.055.192.452.542.262.64
FITBFifth Third20200401A8.215.374.272.421.092.96
FITESPDR S&P Ken20200401ETF90.8025.2724.6623.110.582.16
FIVAFidelity Int20200401ETF89.9719.8119.8119.810.000.00
FIVEFive Below,20200401A24.836.421.052.543.933.88
FIVGDefiance Nex20200401ETF26.529.167.197.741.981.42
FIVNFIVE9, INC.20200401A33.258.003.554.474.343.53
FIWFirst Trust20200401ETF42.7318.1716.1315.432.042.75
FIXComfort Syst20200401A72.5010.544.326.285.464.26
FIXDFirst Trust20200401ETF24.8211.5610.6611.130.900.43
FIXXHomology Med20200401A162.2135.1425.9124.707.4010.45
FIYYBarclays ETN20200401ETN312.49140.78129.28118.356.4023.37
FIZZNational Bev20200401A45.4712.215.756.476.135.74
FJNKPacific Glob20200401ETF21.439.359.359.350.000.00
FJPFirst Trust20200401ETF111.487.668.917.66-1.250.00
FKOFirst Trust20200401ETF310.40123.91106.2580.860.0042.42
FKUFirst Trust20200401ETF93.9815.2916.5716.57-1.28-1.28
FLFoot Locker,20200401A18.114.720.651.644.003.07
FLAGFLAG-Forensi20200401ETF225.6394.2789.4892.003.752.31
FLAUFranklin FTS20200401ETF260.42127.6299.60131.69-1.95-5.36
FLAXFranklin FTS20200401ETF47.9731.4353.0931.43-21.710.00
FLBLFranklin Lib20200401ETF196.4189.2089.2289.20-0.020.00
FLBRFranklin FTS20200401ETF51.8949.3242.7638.597.7410.76
FLCAFranklin FTS20200401ETF187.6439.2137.5637.561.641.64
FLCBFranklin Lib20200401ETF50.9062.3662.3362.340.030.03
FLCHFranklin FTS20200401ETF27.437.264.985.352.281.92
FLCOFranklin Lib20200401ETF55.7017.7115.9015.901.831.83
FLDMFluidigm Cor20200401A80.7519.3911.6312.207.287.11
FLDRFidelity Low20200401ETF8.7110.713.759.820.320.88
FLEEFranklin FTS20200401ETF26.819.170.31-3.408.8512.56
FLEHFranklin FTS20200401ETF50.25
FLEUBarclays ETN20200401ETN186.91
FLEXFlex Ltd. Or20200401A14.086.300.46-0.355.746.65
FLFRFranklin FTS20200401ETF25.5710.219.4210.210.790.00
FLGBFranklin FTS20200401ETF38.169.050.242.338.826.73
FLGECredit Suiss20200401ETN158.7764.4066.2366.20-1.51-1.81
FLGRFranklin FTS20200401ETF23.974.31-3.20-0.407.504.71
FLGTFulgent Gene20200401A104.0931.8815.5019.8410.0212.06
FLHKFranklin FTS20200401ETF45.544.994.994.990.000.00
FLHYFranklin Lib20200401ETF128.4081.2460.7281.240.000.00
FLIAFranklin Lib20200401ETF108.5926.5226.5226.520.000.00
FLICFirst of Lon20200401A79.2620.6012.6511.886.928.71
FLINFranklin FTS20200401ETF55.7719.3318.6216.750.712.58
FLIRFlir Systems20200401A19.876.053.553.602.482.45
FLIYFranklin FTS20200401ETF16.7412.84-5.46-9.5218.3522.42
FLJHFranklin FTS20200401ETF63.4117.2817.2817.280.000.00
FLJPFranklin FTS20200401ETF19.298.116.766.631.291.47
FLKRFranklin FTS20200401ETF111.4431.8224.4126.274.835.56
FLLFull House R20200401A359.20119.43103.58115.1616.044.18
FLLAFranklin FTS20200401ETF80.1560.988.6160.980.000.00
FLLVFranklin Lib20200401ETF57.19133.5034.28133.55104.10-0.04
FLMFirst Trust20200401ETF184.5818.8218.2018.200.620.62
FLMBFranklin Lib20200401ETF87.2336.1236.1236.120.000.00
FLMIFranklin Lib20200401ETF83.711.641.641.640.000.00
FLMNFalcon Miner20200401A159.4436.9224.2113.587.5723.26
FLMXFranklin FTS20200401ETF46.0157.4758.1857.77-0.73-0.30
FLNFirst Trust20200401ETF153.5052.8945.5050.258.072.65
FLNGFLEX LNG Ltd20200401A136.2057.8931.5740.3529.4717.90
FLNTFluent, Inc.20200401A147.8056.0231.4019.6213.4236.16
FLOFlowers Food20200401A11.954.972.022.252.932.71
FLOTiShares Floa20200401ETF5.121.170.730.860.440.31
FLOWSPX FLOW, In20200401A47.6215.062.146.518.048.51
FLQDFranklin Lib20200401ETF58.3123.6123.6423.61-0.030.00
FLQEFranklin Lib20200401ETF38.7940.5742.4641.88-1.89-1.31
FLQGFranklin Lib20200401ETF206.44154.52154.52154.520.000.00
FLQHFranklin Lib20200401ETF84.0829.823.313.3126.7626.76
FLQLFranklin Lib20200401ETF37.0713.3313.9011.86-0.571.48
FLQMFranklin Lib20200401ETF44.6627.9727.0327.080.940.89
FLQSFranklin Lib20200401ETF52.57434.14333.5096.45
FLRFluor Corpor20200401A23.0310.56-11.61-5.2722.1115.89
FLRNSPDR Bloombe20200401ETF8.182.171.851.920.320.25
FLRTPacific Glob20200401ETF171.7483.5983.5983.590.000.00
FLRUFranklin FTS20200401ETF77.1923.2623.3423.26-0.080.00
FLSFlowserve Co20200401A20.965.221.681.963.533.28
FLSAFranklin FTS20200401ETF113.2354.9653.7354.961.220.00
FLSPFranklin Lib20200401ETF40.5221.5221.5221.520.000.00
FLSWFranklin FTS20200401ETF70.4822.1024.7524.65-2.65-2.55
FLTFleetCor Tec20200401A22.795.832.973.392.752.44
FLTBFidelity Lim20200401ETF17.595.964.685.351.280.61
FLTRVanEck Vecto20200401ETF28.0617.1913.1613.024.054.19
FLTWFranklin FTS20200401ETF74.8726.8126.8126.810.000.00
FLWS1-800-FLOWER20200401A37.8010.914.573.864.847.02
FLXNFlexion Ther20200401A45.9313.564.352.057.6511.49
FLXSFlexsteel In20200401A152.9035.4225.3622.868.6712.55
FLYTDirexion Fli20200401ETF36.367.758.748.36-1.11-0.61
FLZAFranklin FTS20200401ETF123.9723.7323.7323.730.000.00
FMiShares MSCI20200401ETF48.6127.1825.8626.271.290.92
FMAOFarmers & Me20200401A381.9065.2754.8455.0512.5010.25
FMATFidelity MSC20200401ETF20.579.297.948.571.350.72
FMBFirst Trust20200401ETF25.345.914.134.491.781.42
FMBHFirst Mid Ba20200401A121.6836.4626.9020.979.7115.50
FMBIFirst Midwes20200401A24.799.041.591.827.387.38
FMCFMC Corporat20200401A28.038.183.004.004.934.18
FMCIForum Merger20200401A22.309.749.749.740.000.00
FMFFirst Trust20200401ETF91.2963.2655.6338.149.6625.03
FMHIFirst Trust20200401ETF101.5339.6836.9536.701.872.97
FMKFirst Trust20200401ETF90.9010.869.449.991.410.87
FMNBFarmers Nati20200401A101.5634.7016.5814.297.1519.84
FNFabrinet20200401A45.467.822.813.854.723.97
FNBF.N.B. Corp20200401A16.188.304.415.493.852.83
FNCBFNCB Bancorp20200401A525.2299.5298.5970.729.6628.80
FNCLFidelity MSC20200401ETF19.146.153.163.313.002.84
FNDFloor & Deco20200401A34.207.595.646.151.761.44
FNDASchwab Funda20200401ETF45.219.707.398.582.311.12
FNDBSchwab Funda20200401ETF39.3025.086.0818.140.486.90
FNDCSchwab Funda20200401ETF28.258.047.647.710.400.33
FNDESchwab Funda20200401ETF11.792.512.341.430.171.09
FNDFSchwab Funda20200401ETF16.925.965.035.490.930.46
FNDXSchwab Funda20200401ETF14.985.064.634.010.431.06
FNFFidelity Nat20200401A18.417.490.972.076.515.45
FNGDMicroSectors20200401ETN16.316.163.883.811.832.37
FNGOMicroSectors20200401ETN23.256.683.765.782.920.90
FNGSMicroSectors20200401ETN26.308.966.525.652.433.31
FNGUMicroSectors20200401ETN22.797.711.663.716.054.00
FNGZMicroSectors20200401ETN21.833.022.081.430.941.59
FNHCFedNat Holdi20200401A81.6621.6411.5212.355.739.27
FNIFirst Trust20200401ETF25.9013.9613.7412.890.221.08
FNJNFinjan Holdi20200401A367.13142.65137.55137.184.665.55
FNKFirst Trust20200401ETF48.3011.408.3310.223.091.18
FNKOFunko, Inc.20200401A51.1611.674.325.745.665.93
FNLCFirst Bancor20200401A508.4263.1742.1427.6712.1835.23
FNOVFT Cboe Vest20200401ETF120.8042.1042.1342.10-0.030.00
FNVFranco-Nevad20200401A15.494.75-0.010.694.744.06
FNWBFirst Northw20200401A713.4683.4476.8076.177.377.29
FNXFirst Trust20200401ETF45.1315.7814.1515.081.640.70
FNYFirst Trust20200401ETF42.7314.2414.3414.21-0.100.03
FOCSFocus Financ20200401A110.4715.067.6010.866.154.18
FOEFerro Corpor20200401A22.326.050.511.105.514.95
FOLDAmicus Thera20200401A15.808.860.923.147.945.74
FONRFonar Corpor20200401A164.6054.1331.8234.5121.9719.70
FORForestar Gro20200401A62.6813.083.644.698.828.40
FORDForward Indu20200401A347.70107.8794.9078.8614.5729.11
FORKFuling Globa20200401A362.40143.14132.15111.040.0031.58
FORMFormFactor I20200401A37.7311.653.244.328.277.34
FORRForrester Re20200401A124.4530.6315.8113.6814.3816.98
FOSLFossil Group20200401A38.9815.686.187.419.008.27
FOVLiShares Focu20200401ETF54.3125.3125.3125.310.000.00
FOXFox Corporat20200401A8.253.411.733.371.680.03
FOXAFox Corporat20200401A6.786.710.631.251.755.37
FOXFFox Factory20200401A62.6818.5111.2010.525.688.04
FPAFirst Trust20200401ETF248.9469.5069.5069.500.000.00
FPACFar Point Ac20200401A17.087.437.127.14-0.100.26
FPAYFlexShopper,20200401A182.2963.7729.5227.2332.3136.68
FPEFirst Trust20200401ETF15.3218.217.256.662.3811.45
FPEIFirst Trust20200401ETF158.2443.3142.9243.430.39-0.13
FPHFive Point H20200401A74.0114.118.425.784.398.32
FPIFarmland Par20200401A74.7923.1010.746.779.9916.35
FPRXFive Prime T20200401A113.8244.9621.6824.3412.7720.46
FPXFirst Trust20200401ETF15.0612.307.968.734.383.61
FPXEFirst Trust20200401ETF33.187.597.597.590.000.00
FPXIFirst Trust20200401ETF107.1240.4141.1637.64-0.742.78
FQALFidelity Qua20200401ETF38.2115.3513.8514.661.480.69
FRFirst Indust20200401A25.404.731.452.143.282.59
FRAFFranklin Fin20200401A863.50218.35172.20181.1637.5036.98
FRAKVanEck Vecto20200401ETF294.7495.5296.8696.85-1.35-1.33
FRANFrancesca''s20200401A200.2075.2462.8066.764.938.49
FRBAFirst Bank20200401A409.66174.50179.62164.193.7510.35
FRBKRepublic Fir20200401A55.5332.1013.3612.0221.0720.63
FRCFirst Republ20200401A27.914.300.771.253.503.05
FRDFriedman Ind20200401A409.21112.55105.30103.987.278.60
FRDMFreedom 10020200401ETF159.21216.96217.88218.02-0.95-1.09
FRELFidelity MSC20200401ETF21.6913.1410.1312.193.020.95
FREQFrequency Th20200401A110.7524.149.2511.9513.8412.22
FRGFranchise Gr20200401A1091.29144.1034.2256.17110.0790.27
FRGIFiesta Resta20200401A88.4224.20-2.060.9822.4523.24
FRHCFreedom Hold20200401A43.8364.7660.0858.250.586.38
FRIFirst Trust20200401ETF66.7927.8525.6025.942.281.94
FRLGLarge Cap Gr20200401ETN130.9743.3741.6643.561.82-0.19
FRMEFirst Mercha20200401A55.7611.541.992.139.179.41
FROFrontline Lt20200401A10.664.880.921.523.893.38
FRPHFRP Holdings20200401A339.0672.1061.1363.287.848.76
FRPTFreshpet, In20200401A57.9215.367.199.547.945.82
FRTFederal Real20200401A32.297.573.913.853.603.72
FRTAForterra, In20200401A61.9222.535.63-4.4314.0026.99
FSBFranklin Fin20200401A107.1524.8714.7417.307.787.57
FSBCFSB Bancorp,20200401A2252.09612.16612.16612.160.000.00
FSBWFS Bancorp,20200401A368.7444.9537.9937.647.137.34
FSCTForeScout Te20200401A14.354.200.931.343.252.86
FSEAFirst Seacoa20200401A821.66427.98416.68416.3312.3912.49
FSFGFirst Saving20200401A671.92291.97271.38271.3821.2521.25
FSIFlexible Sol20200401A537.91157.18129.9561.9117.0496.95
FSKFS KKR Capit20200401A35.4413.80-4.89-3.7518.5617.57
FSLRFirst Solar,20200401A21.456.332.033.484.222.86
FSLYFastly, Inc.20200401A41.1311.556.766.664.684.91
FSMFORTUNA Silv20200401A45.9119.285.143.6113.6415.68
FSMBFirst Trust20200401ETF26.313.593.603.60-0.01-0.01
FSMDFidelity Sma20200401ETF44.655.483.623.611.861.87
FSPFranklin Str20200401A54.1915.528.428.236.787.34
FSRVFinServ Acqu20200401A311.43119.94119.94119.940.000.00
FSSFederal Sign20200401A38.266.592.322.994.253.59
FSTAFidelity MSC20200401ETF9.944.905.285.00-0.38-0.10
FSTRFoster (Lb)20200401A185.9434.7542.6227.01-11.217.76
FSVFirstService20200401A53.0312.116.956.264.535.86
FSZFirst Trust20200401ETF64.9315.27-1.51-3.0216.5618.27
FTAFirst Trust20200401ETF18.145.073.614.561.450.50
FTACFinTech Acqu20200401A84.7229.0830.6729.20-1.59-0.12
FTAGFirst Trust20200401ETF127.3513.08-1.95-1.9715.0315.04
FTAIFortress Tra20200401A58.7117.076.517.3010.439.80
FTCFirst Trust20200401ETF24.046.555.305.981.250.58
FTCHFarfetch Lim20200401A26.066.862.052.604.644.26
FTCSFirst Trust20200401ETF9.997.201.822.515.464.77
FTDRfrontdoor, i20200401A72.8611.036.596.403.464.63
FTECFidelity MSC20200401ETF7.574.271.420.752.853.53
FTEKFuel Tech, I20200401A599.44275.54191.89191.85-4.1169.44
FTFTFuture FinTe20200401A205.3468.7453.7454.8615.0113.91
FTGCFirst Trust20200401ETF43.3520.865.105.9212.8914.93
FTHIFirst Trust20200401ETF118.1930.0328.7429.12-0.080.90
FTITechnipFMC p20200401A16.398.032.622.335.355.71
FTKFlotek Indus20200401A101.1133.2230.1132.440.750.78
FTLBFirst Trust20200401ETF22.322.532.942.96-0.40-0.43
FTLSFirst Trust20200401ETF33.7112.4612.0311.760.430.70
FTNTFortinet, In20200401A12.142.970.030.432.922.54
FTRFrontier Com20200401A181.09116.5768.6678.2046.3040.01
FTRIFirst Trust20200401ETF114.5423.7523.7123.750.040.00
FTSFortis Inc.20200401A8.562.950.09-0.162.863.11
FTSDFranklin Lib20200401ETF13.8012.472.854.880.137.47
FTSIFTS Internat20200401A258.24100.2187.9896.714.663.34
FTSLFirst Trust20200401ETF35.5611.8810.289.520.612.36
FTSMFirst Trust20200401ETF5.064.664.244.240.420.42
FTVFortive Corp20200401A14.523.281.740.381.412.90
FTXDFirst Trust20200401ETF139.1184.1878.1180.016.134.21
FTXGFirst Trust20200401ETF212.8157.1255.6957.121.430.00
FTXHFirst Trust20200401ETF114.4648.7548.8848.400.000.35
FTXLFirst Trust20200401ETF79.5955.6454.2954.331.361.31
FTXNFirst Trust20200401ETF109.9251.3722.6213.429.7137.50
FTXOFirst Trust20200401ETF14.645.283.594.681.680.60
FTXRFirst Trust20200401ETF36.4912.9413.5513.76-0.61-0.82
FUDE-TRACS UBS20200401ETN265.96106.36136.6292.94-29.7813.31
FULH.B. Fuller20200401A53.617.202.313.364.583.84
FULCFulcrum Ther20200401A338.7662.3747.9744.7513.9417.75
FULTFulton Finan20200401A11.889.290.961.118.318.26
FUMBFirst Trust20200401ETF90.2335.6635.6635.660.000.00
FUNCedar Fair,20200401A55.8016.694.632.0611.2314.64
FUNCFirst United20200401A388.34101.1392.5492.528.658.68
FUNDSprott Focus20200401A107.6827.7124.2821.644.167.20
FUSBFirst US Ban20200401A811.06203.6777.1277.12128.49128.49
FUTProShares Ma20200401ETF70.4252.58212.89-316.06-74.38367.35
FUTYFidelity MSC20200401ETF17.776.082.613.993.472.09
FUVArcimoto, In20200401A202.9287.4245.855.7039.5181.41
FVFirst Trust20200401ETF15.1212.109.3610.262.761.85
FVALFidelity Val20200401ETF50.5020.4917.6017.612.912.90
FVCFirst Trust20200401ETF58.6411.7011.3511.00-0.270.69
FVCBFVCBankcorp,20200401A1102.62103.5194.3894.729.028.83
FVDFirst Trust20200401ETF5.144.674.733.44-0.051.24
FVEFive Star Se20200401A168.0863.2133.2633.7632.0730.84
FVLFirst TrustV20200401ETF50.768.298.798.79-0.51-0.51
FVRRFiverr Inter20200401A99.1739.6127.2724.9712.7614.74
FWDBAdvisorShare20200401ETF162.5357.6048.9455.720.001.85
FWON AALiberty Medi20200401A62.2216.107.357.867.968.24
FWON KKLiberty Medi20200401A34.048.382.823.375.245.01
FWRDForward Air20200401A96.8912.833.723.808.179.02
FXDFirst Trust20200401ETF28.297.726.837.250.900.48
FXGFirst Trust20200401ETF16.416.766.354.250.412.50
FXHFirst Trust20200401ETF17.427.287.387.16-0.090.12
FXIiShares Chin20200401ETF2.741.340.300.481.040.86
FXLFirst Trust20200401ETF10.983.302.332.920.970.38
FXNFirst Trust20200401ETF39.0516.6816.3115.210.371.47
FXNCFIRST NATL C20200401A688.23283.80283.80283.800.000.00
FXOFirst Trust20200401ETF13.494.263.013.301.250.97
FXPProShares Ul20200401ETF10.054.081.442.222.641.86
FXRFirst Trust20200401ETF26.3514.3713.3613.811.020.57
FXUFirst Trust20200401ETF11.913.401.333.032.130.37
FXZFirst Trust20200401ETF23.498.985.877.213.111.77
FYCFirst Trust20200401ETF51.6214.4013.8714.340.530.06
FYLDCambria Fore20200401ETF130.1842.1542.1542.150.000.00
FYTFirst Trust20200401ETF64.1314.7813.2213.951.560.84
FYXFirst Trust20200401ETF47.5817.4917.1617.740.32-0.26
GGENPACT LIMI20200401A16.364.530.561.563.992.98
GAACambria Glob20200401ETF96.8628.6218.8422.277.486.37
GABCGerman Ameri20200401A86.4820.4111.748.496.9111.92
GAIAGaia, Inc. C20200401A86.4327.3610.398.3314.7119.02
GAINGladstone In20200401A53.2325.759.497.6016.3018.30
GALSPDR SSgA Gl20200401ETF69.7428.8223.0312.875.8015.99
GALTGalectin The20200401A124.3236.268.6211.4627.6225.09
GAMRETFMG Video20200401ETF54.9513.4713.1513.080.320.39
GARSGarrison Cap20200401A230.5287.5977.8576.1311.3312.59
GASSStealthGas,20200401A109.2364.6927.6325.6718.5336.93
GATXGATX Corpora20200401A40.6511.424.054.537.036.90
GAZiPath Series20200401ETN60.0516.68-32.98-33.2149.7549.98
GBCIGlacier Banc20200401A57.688.703.544.295.124.41
GBDCGolub Capita20200401A24.4613.601.975.395.878.17
GBDVGlobal Beta20200401ETF146.15
GBFiShares Gove20200401ETF79.1528.3027.8627.900.390.40
GBILGoldman Sach20200401ETF1.220.400.390.380.010.01
GBLGAMCO Invest20200401A505.7877.4061.9858.7614.4518.64
GBLIGlobal Indem20200401A336.7860.5255.0654.701.765.72
GBRNew Concept20200401A220.36108.5392.2777.3125.5131.51
GBTGlobal Blood20200401A42.359.704.625.594.384.12
GBUGiPath Gold E20200401ETN134.4512.935.745.747.187.18
GBUYGoldman Sach20200401ETF23.988.901.584.737.324.17
GBXThe Greenbri20200401A43.1911.413.673.837.377.58
GCAPGain Capital20200401A29.8810.5510.3316.550.05-6.00
GCBCGreene Count20200401A771.15184.92104.27123.5160.4561.16
GCEClaymore/Rob20200401ETN470.69196.78196.78196.780.000.00
GCIGannett Co.,20200401A80.3331.9220.1813.9910.1517.91
GCOGenesco Inc.20200401A56.8711.972.502.628.799.34
GCOWPacer Global20200401ETF62.3827.9415.3913.75-0.0214.00
GCPGCP Applied20200401A62.7116.7912.1212.224.124.58
GDGeneral Dyna20200401A18.286.801.272.285.504.54
GDATGoldman Sach20200401ETF27.919.146.067.233.091.91
GDDYGoDaddy Inc20200401A24.295.240.230.894.914.35
GDENGolden Enter20200401A96.2636.1513.743.7716.4032.23
GDMAGadsden Dyna20200401ETF138.9512.25-36.90-36.9049.2449.24
GDNAGoldman Sach20200401ETF30.7118.974.008.5315.0110.47
GDOTGreen Dot Co20200401A42.8611.45-0.543.2911.298.16
GDPGoodrich Pet20200401A463.32182.44169.96120.1616.1663.25
GDVDPrincipal Ac20200401ETF127.0037.2522.1813.340.0023.75
GDXVanEck Vecto20200401ETF4.383.151.711.721.451.44
GDXJVanEck Vecto20200401ETF3.941.640.130.181.511.46
GDYNGrid Dynamic20200401A209.5871.5065.0565.981.435.46
GEGeneral Elec20200401A13.825.832.262.893.552.94
GECGreat Elm Ca20200401A413.58198.31163.30171.9514.6726.26
GECCGreat Elm Ca20200401A175.99123.1645.5442.82101.6591.30
GEFGreif, Inc.20200401A63.5914.004.145.575.808.40
GEF BBGreif, Inc.20200401A195.5173.6371.9970.85-3.622.89
GELGenesis Ener20200401A44.4916.879.4612.736.664.15
GEMGoldman Sach20200401ETF21.337.758.017.88-0.26-0.14
GENGenesis Heal20200401A141.6554.1131.8640.7820.1313.42
GENCGencor Indus20200401A68.3816.7615.1714.331.322.43
GENYPrincipal Mi20200401ETF220.0468.1168.1168.110.000.00
GEOThe GEO Grou20200401A28.1613.914.935.638.518.36
GEOSGeospace Tec20200401A107.3738.2030.0227.704.7810.35
GERNGeron Corp20200401A94.4740.8924.8330.6615.8010.26
GESGuess?, Inc.20200401A27.2521.3712.4715.058.636.34
GEVOGevo, Inc.20200401A442.82150.24133.13124.0419.6426.18
GFEDGuaranty Fed20200401A344.0671.85-216.46-216.46290.97290.97
GFFGriffon Corp20200401A65.3923.6411.8512.7311.0910.92
GFINGoldman Sach20200401ETF31.025.879.455.43-3.570.44
GFLGFL Environm20200401A50.7411.609.8010.561.521.05
GFNGeneral Fina20200401A249.3571.6137.5154.6832.9317.27
GGGGraco Inc20200401A16.495.792.493.273.242.51
GHGuardant Hea20200401A59.6017.328.559.158.758.23
GHCGRAHAM HOLDI20200401A55.0522.2811.2212.6410.419.27
GHIVGores Holdin20200401A412.20
GHLGreenhill &20200401A96.5226.7012.0315.4911.3811.18
GHMGraham Corpo20200401A205.3041.7428.9620.6810.1021.04
GHSIGuardion Hea20200401A102.1249.7439.8837.916.7311.83
GHYBGoldman Sach20200401ETF21.798.918.898.760.020.16
GHYGiShares US &20200401ETF39.4625.0522.5223.382.441.67
GIBCGI Inc.20200401A11.183.681.001.522.672.16
GIFIGulf Island20200401A146.0064.8052.1057.789.877.04
GIGBGoldman Sach20200401ETF73.1224.327.677.1516.7017.23
GIGESoFi Gig Eco20200401ETF125.2628.2510.873.0418.3725.29
GIGMGigaMedia Lt20200401A284.30114.71111.89108.95-2.775.68
GIISPDR S&P Glo20200401ETF18.706.837.907.12-1.08-0.30
GIIIG-Iii Appare20200401A34.7815.095.283.228.9811.88
GILGildan Activ20200401A13.115.220.661.884.563.34
GILDGilead Scien20200401A4.393.181.662.291.510.89
GILTGilat Satell20200401A31.6213.997.738.806.245.20
GISGeneral Mill20200401A6.742.461.051.541.330.92
GIXGigCapital2,20200401A61.0024.6724.4124.410.260.26
GKOSGlaukos Corp20200401A54.4913.627.016.826.266.80
GLGlobe Life I20200401A32.1910.544.875.975.654.59
GLADGladstone Ca20200401A56.8136.8324.0115.2813.4721.82
GLBSGlobus Marit20200401A149.2085.5357.7857.3022.6428.31
GLBYWisdomTree Y20200401ETF132.11
GLBZGlen Burnie20200401A338.39164.89117.31117.3148.0748.07
GLDDGreat Lakes20200401A33.549.5412.577.47-3.912.07
GLDICredit Suiss20200401ETF216.22105.6378.5151.257.4753.41
GLEOGalileo Acqu20200401A100.58
GLGTD Holdings,20200401A97.1154.3852.5052.350.702.02
GLIB AAGCI Liberty,20200401A29.535.550.961.194.424.35
GLIFAGFiQ Global20200401ETF124.52239.01244.99224.340.0014.43
GLMDGalmed Pharm20200401A123.2635.186.638.6427.6426.64
GLNGGolar LNG Lt20200401A24.709.863.266.036.613.83
GLOBGLOBANT S.A.20200401A73.7114.407.288.366.046.04
GLOGGASLOG LTD20200401A39.2315.177.066.877.888.30
GLOPGASLOG PARTN20200401A87.4149.0218.9934.259.9714.62
GLPGlobal Partn20200401A171.5767.8047.6438.1910.0529.48
GLPIGaming and L20200401A25.858.932.382.734.586.19
GLREGreenlight C20200401A40.2714.902.494.617.3510.26
GLTGlatfelter20200401A91.8122.1612.4110.156.6312.02
GLUUGlu Mobile I20200401A18.4910.063.653.886.436.23
GLWCorning Inco20200401A6.203.95-1.181.385.142.57
GLYCGlycoMimetic20200401A74.8832.060.043.0231.9929.18
GMGeneral Moto20200401A5.598.091.091.547.076.64
GMANGoldman Sach20200401ETF26.6513.4110.9914.172.43-0.75
GMDAGamida Cell20200401A514.39110.18106.38102.513.937.72
GMEGameStop Cor20200401A33.3420.097.756.8312.0513.42
GMEDGLOBUS MEDIC20200401A27.875.051.642.472.932.58
GMFSPDR S&P Eme20200401ETF61.5017.5316.0216.351.421.21
GMHIGores Metrop20200401A222.1998.9198.8998.750.000.16
GMLPGolar LNG Pa20200401A86.4645.3312.8716.0617.9528.83
GMOGeneral Moly20200401A101.3856.2137.5241.6617.7414.65
GMOMCambria Glob20200401ETF69.2214.7414.8116.26-0.06-1.52
GMREGlobal Medic20200401A53.6115.075.717.096.947.98
GMSGMS Inc.20200401A50.3514.093.220.997.1113.05
GNAFMicroSectors20200401ETN13.722.221.141.521.090.70
GNCGNC Holdings20200401A48.4039.2528.0626.041.6813.04
GNCAGenocea Bios20200401A192.7481.2368.6470.566.1710.69
GNEGENIE ENERGY20200401A83.4416.0711.167.863.998.21
GNKGENCO SHIPPI20200401A55.7738.3917.0721.4013.9117.19
GNLGlobal Net L20200401A23.839.031.893.715.475.32
GNLNGreenlane Ho20200401A197.8251.7043.3940.128.8411.65
GNMAiShares GNMA20200401ETF30.7710.206.589.082.441.77
GNMKGenMark Diag20200401A46.4613.448.856.304.317.15
GNOMGlobal X Gen20200401ETF31.0820.757.767.8613.0712.97
GNPXGenprex, Inc20200401A82.2744.9529.8433.5214.1811.54
GNRSPDR S&P Glo20200401ETF23.736.904.705.912.200.99
GNRCGENERAC HOLD20200401A37.5910.123.735.166.194.96
GNSSGenasys Inc.20200401A182.4453.3943.5442.210.8811.12
GNTXGentex Corp20200401A9.775.242.833.292.421.95
GNTYGuaranty Ban20200401A223.8349.0227.9429.3221.2319.85
GNUSGenius Brand20200401A205.4181.5550.7851.9927.4829.72
GNWGenworth Fin20200401A32.3317.815.07-5.897.3523.62
GOGrocery Outl20200401A35.837.332.443.524.703.81
GOATVanEck Vecto20200401ETF97.40100.6134.31100.610.000.00
GOAUUS Global GO20200401ETF78.6321.5219.8219.711.491.79
GOEXGlobal X Gol20200401ETF292.2973.6758.9950.5619.1723.23
GOGLGolden Ocean20200401A38.9925.8810.5125.2510.450.60
GOGOGogo Inc.20200401A50.8018.4616.2615.602.102.86
GOLDBarrick Gold20200401A5.653.951.282.012.661.95
GOLFAcushnet Hol20200401A65.0615.633.614.5310.6111.11
GOODGladstone Co20200401A71.2227.3310.7113.2715.7214.12
GOOGAlphabet Inc20200401A13.133.673.472.630.191.04
GOOG LLAlphabet Inc20200401A14.283.901.132.672.751.22
GOOSCanada Goose20200401A13.577.862.762.565.055.32
GOROGold Resourc20200401A44.9617.486.986.259.2911.23
GOSSGossamer Bio20200401A64.5217.489.2810.787.776.80
GOVTiShares U.S.20200401ETF3.581.361.151.180.210.18
GPAQGordon Point20200401A213.6153.6553.6553.650.000.00
GPCGenuine Part20200401A23.715.981.802.074.123.90
GPIGroup 1 Auto20200401A65.7916.105.475.579.8010.54
GPKGraphic Pack20200401A8.734.370.812.163.302.21
GPLGreat Panthe20200401A91.1445.7437.8641.224.354.51
GPMTGranite Poin20200401A35.8213.295.234.477.888.82
GPNGlobal Payme20200401A19.148.047.724.020.114.01
GPORGulfport Ene20200401A72.6138.0627.2233.414.434.67
GPREGreen Plains20200401A52.6421.3712.8112.167.939.24
GPRKGEOPARK LIMI20200401A81.2029.1516.5316.825.7512.30
GPROGoPro, Inc.20200401A40.0621.298.809.3812.4712.02
GPSThe Gap, Inc20200401A17.137.54-2.100.539.557.01
GPXGP Strategie20200401A160.3237.8622.5626.183.2511.61
GQREFlexShares G20200401ETF27.758.556.897.371.611.18
GRAW.R. Grace &20200401A38.508.010.833.166.854.85
GRAFGraf Industr20200401A162.8410.026.677.663.352.36
GRBKGreen Brick20200401A52.2614.7211.0310.192.104.51
GRCThe Gorman-R20200401A120.1025.3014.6014.279.2311.04
GREKGlobal X MSC20200401ETF29.2143.1040.5041.902.611.20
GRESIQ ARB Globa20200401ETF56.7018.374.6912.2212.726.15
GRIDFirst Trust20200401ETF57.7314.1113.0113.841.100.27
GRIFGriffin Indu20200401A227.3796.0795.7394.811.521.27
GRILMuscle Maker20200401A355.76161.05135.63146.1117.6314.33
GRINGrindrod Shi20200401A595.56243.37215.34191.2732.4952.37
GRMNGarmin Ltd20200401A18.936.172.221.802.394.36
GRNBVanEck Vecto20200401ETF27.3313.6413.1113.640.530.00
GRNQGreenpro Cap20200401A791.68373.45361.88241.9627.11130.04
GRNVGreenVision20200401A58.3640.5640.5640.560.000.00
GROWUS Global In20200401A469.38275.6498.84203.4046.7068.42
GRPNGroupon, Inc20200401A14.2311.593.465.964.495.59
GRTSGritstone On20200401A152.8935.5223.9522.759.2212.73
GRTXGalera Thera20200401A397.19139.6485.7574.9116.9463.47
GRUAB Svensk Ek20200401ETN576.89218.82218.82218.820.000.00
GRUBGRUBHUB INC.20200401A30.227.363.232.344.025.02
GRWGGROW GENERAT20200401A150.2044.0531.3728.588.1115.49
GSGoldman Sach20200401A8.822.68-0.23-0.402.913.09
GSATGlobalstar,20200401A83.51210.66210.85210.160.620.50
GSBGlobalSCAPE,20200401A196.2157.4840.9045.4615.8012.19
GSBCGreat Southe20200401A130.5627.7713.8712.1713.5215.62
GSEUGoldman Sach20200401ETF92.8112.0811.2614.060.81-1.99
GSEWGoldman Sach20200401ETF37.4912.159.629.522.552.66
GSHDGoosehead In20200401A135.8129.2817.5015.929.3313.34
GSIEGoldman Sach20200401ETF11.262.751.541.800.840.95
GSITGSI Technolo20200401A144.1939.3117.539.9114.6929.29
GSJYGoldman Sach20200401ETF68.1516.084.674.6711.4411.44
GSKYGreenSky, In20200401A37.6816.993.143.4512.6213.80
GSLGlobal Ship20200401A168.8355.7451.0642.86-1.3112.76
GSLCGoldman Sach20200401ETF12.433.453.223.420.230.03
GSMFerroglobe P20200401A286.91104.59-10.07-4.24120.29110.79
GSMGGlory Star N20200401A268.17103.2866.9048.3138.0454.73
GSPBarclays Ban20200401ETN300.95240.82241.80240.170.600.65
GSSGolden Star20200401A47.4217.007.347.229.609.80
GSSCGS ActiveBet20200401ETF55.6320.7517.936.911.4013.81
GSSTGoldman Sach20200401ETF17.618.726.85-11.30-0.1320.03
GSUMGridsum Hold20200401A422.16206.29190.05200.4816.566.03
GSVGold Standar20200401A50.6057.4214.1415.3343.3742.88
GSYInvesco Ultr20200401ETF4.051.921.701.840.210.07
GTGoodyear Tir20200401A18.829.79-1.282.669.477.13
GTEGran Tierra20200401A55.8842.0235.4430.134.2811.89
GTECGreenland Te20200401A995.82226.59158.58155.5661.0274.28
GTESGates Indust20200401A49.0711.294.353.416.377.90
GTHXG1 Therapeut20200401A52.5812.342.141.479.4610.87
GTIMGood Times R20200401A561.83116.4451.1228.3259.9587.52
GTIPGoldman Sach20200401ETF15.816.426.426.420.000.00
GTLSChart Indust20200401A48.3813.193.454.716.418.42
GTNGray Televis20200401A35.189.892.673.787.066.12
GTN AAGray Televis20200401A163.6113.25143.27-12.1421.4721.47
GTOInvesco Tota20200401ETF230.5656.7851.3059.15-1.51-2.40
GTSTriple-S Man20200401A55.3414.146.527.466.806.69
GTTGTT Communic20200401A71.8816.557.204.866.9911.65
GTXGarrett Moti20200401A75.5921.9513.489.537.4212.40
GTYGetty Realty20200401A103.4924.5914.2918.704.835.87
GTYHGTY Technolo20200401A522.4265.5038.1439.9411.7424.62
GUDBSage ESG Int20200401ETF135.96
GULFWisdomTree20200401ETF411.18157.14157.02157.020.130.13
GUNRFlexShares G20200401ETF8.163.281.712.321.570.97
GUREGulf Resourc20200401A464.62201.74174.94168.3832.1433.92
GURUGlobal X Gur20200401ETF95.1741.3637.1938.874.172.49
GUSHDirexion Dai20200401ETF27.849.485.657.453.302.03
GVGoldfield Co20200401A100.7831.7517.6114.5212.6917.23
GVAGranite Cons20200401A44.1110.451.723.608.386.86
GVALCambria Glob20200401ETF44.7846.7318.1418.4230.2729.95
GVIiShares Inte20200401ETF43.5113.4113.0613.250.340.16
GVIPGoldman Sach20200401ETF37.876.646.976.89-0.33-0.25
GVPGSE Systems,20200401A1078.70243.42215.40214.9929.9128.45
GWBGreat Wester20200401A71.9414.496.587.567.426.94
GWGHGWG Holdings20200401A737.90187.42144.36157.417.4929.04
GWREGUIDEWIRE SO20200401A27.386.802.283.553.503.24
GWRSGlobal Water20200401A205.4989.7777.6577.0112.2213.01
GWWW.W. Grainge20200401A40.649.245.145.103.924.16
GWXSPDR S&P Int20200401ETF75.1713.6210.3410.473.283.15
GXCSPDR S&P Chi20200401ETF30.065.864.115.251.680.61
GXFGlobal X FTS20200401ETF211.5053.6542.6042.6011.1211.12
GXGGlobal X MSC20200401ETF260.1582.6081.6075.812.726.83
GXGXGX Acquisito20200401A103.8727.3328.6828.68-1.35-1.35
GXTGGlobal X The20200401ETF269.0640.3942.4942.49-2.10-2.10
GYLDArrow Dow Jo20200401ETF438.36194.40194.46194.160.000.24
GYROGyrodyne, LL20200401A2601.82
HHyatt Hotels20200401A31.058.732.773.845.744.90
HAHawaiian Hol20200401A27.608.343.424.054.684.29
HACKETFMG Prime20200401ETF31.4112.829.9411.082.881.73
HAEHaemonetics20200401A57.3811.845.625.465.876.38
HAFCHanmi Financ20200401A55.8529.205.616.0625.6425.33
HAILSPDR S&P Ken20200401ETF53.8057.0958.0533.231.2423.31
HAINHain Celesti20200401A37.766.922.774.243.212.68
HALHalliburton20200401A15.7111.330.872.4110.539.03
HALLHallmark Fin20200401A129.4636.5718.3319.468.9216.83
HALOHalozyme The20200401A19.4112.690.501.4112.3711.56
HAPVanEck Vecto20200401ETF81.5819.4417.2318.122.201.31
HAPPHappiness Bi20200401A162.4156.3840.9345.7010.6510.70
HARPHarpoon Ther20200401A214.3751.8334.8329.776.3521.63
HASHasbro, Inc.20200401A16.223.821.171.692.632.14
HASIHANNON ARMST20200401A20.698.804.214.504.514.31
HAUDiShares Curr20200401ETF388.73
HAUZXtrackers In20200401ETF101.0029.5625.6527.342.222.21
HAWXiShares Curr20200401ETF43.3813.4113.7413.57-0.33-0.16
HAYNHaynes Inter20200401A103.8429.3614.6111.6414.9817.77
HBANHuntington B20200401A13.595.994.753.580.912.41
HBBHamilton Bea20200401A237.3858.1535.9431.6520.3126.63
HBCPHome Bancorp20200401A443.0638.5036.1332.860.895.63
HBIHanesbrands,20200401A14.2010.093.254.896.805.22
HBIOHarvard Bios20200401A159.48108.889.1229.67107.0782.86
HBMHudbay Miner20200401A58.7751.3131.5224.0924.8727.70
HBMDHoward Banco20200401A264.4561.9742.5848.8514.1613.60
HBNCHorizon Banc20200401A102.1435.8910.478.9026.8528.53
HBPHuttig Build20200401A1009.86444.94433.57435.808.1910.18
HBTHBT Financia20200401A281.6545.6940.6436.955.458.86
HCAHCA Healthca20200401A19.177.511.663.175.744.35
HCACHennessy Cap20200401A46.2919.8919.8919.890.000.00
HCAPHarvest Capi20200401A442.28164.29135.23131.3534.2833.41
HCATHealth Catal20200401A100.9326.6914.1719.3011.847.51
HCCWarrior Met20200401A41.529.611.972.925.956.68
HCCHHL Acquisiti20200401A499.37148.52-14.45-99.53249.64251.48
HCCIHeritage-Cry20200401A142.6930.1819.0719.019.8211.16
HCCOHealthcare M20200401A406.09
HCFTHunt Compani20200401A185.42131.5370.7860.4274.6276.21
HCHCHC2 Holdings20200401A120.1233.0525.7419.764.8513.31
HCIHCI Group, I20200401A187.3238.5328.0631.068.307.50
HCKTHackett Grou20200401A44.9012.604.193.558.319.14
HCRHi-Crush Inc20200401A97.8354.5414.9526.7239.1528.18
HCRBHartford Cor20200401ETF13.8126.1724.9326.171.240.00
HCSGHealthcare S20200401A31.957.363.373.073.344.28
HDHome Depot,20200401A8.065.675.702.93-0.032.74
HDAWXtrackers MS20200401ETF639.28140.73118.59121.8622.5619.38
HDEFXtrackers MS20200401ETF124.6039.2034.7638.104.421.11
HDGProShares He20200401ETF81.0828.2528.2528.250.000.00
HDGEAdvisorShare20200401ETF24.3123.5323.5811.45-0.0311.98
HDIV