To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
 
Stock_AvgVW Average Across Security Type 'A'20200403A15.8310.384.625.175.765.21
ETF_AvgVW Average Across Security Type 'ETF'20200403ETF4.227.856.326.481.541.38
ETN_AvgVW Average Across Security Type 'ETN'20200403ETN36.4424.2311.6814.9112.489.32
AAgilent Technologies Inc.20200403A11.155.873.183.732.692.14
AAAlcoa Corporation20200403A17.3215.714.775.8510.949.86
AAAUPerth Mint Physical Gold ETF (Trust)20200403ETF8.096.175.116.181.060
AADRAdvisorShares Dorsey Wright ADR ETF20200403ETF112.6261.8953.6753.678.228.22
AALAmerican Airlines Group Inc.20200403A10.669.873.543.586.346.3
AAMCAltisource Asset Mgmt Corp20200403A345.72397.36-48.09397.36445.450
AAMEAtlantic American Corp20200403A495.95345.44345.44345.4400
AANAaron's, Inc.20200403A50.719.139.2211.619.917.52
AAOIApplied Optoelectronics, Inc.20200403A47.2931.9613.7612.9518.2119.01
AAONAaon Inc20200403A85.1638.938.9613.8629.9725.07
AAPADVANCE AUTO PARTS INC20200403A25.9313.645.486.118.177.53
AAPLApple Inc.20200403A1.811.650.911.130.750.52
AATAMERICAN ASSETS TRUST, INC.20200403A47.8720.17.419.0712.6911.03
AAUAlmaden Minerals Ltd.20200403A199.83379.07261.41261.09117.66117.98
AAWWAtlas Air Worldwide Holdings, Inc.20200403A59.5931.276.8113.7724.4817.5
AAXJiShares MSCI All Country Asia ex Japan ETF20200403ETF2.476.855.975.880.910.98
AAXNAxon Enterprise, Inc. Common Stock20200403A52.0436.9810.9312.2526.0524.74
ABAllianceBernstein Holding, L.P.20200403A58.2835.2522.2619.5612.9915.71
ABBVABBVIE INC.20200403A5.493.693.052.890.640.8
ABCAmerisourceBergen Corp.20200403A17.8211.832.26.69.635.24
ABCBAmeris Bancorp20200403A45.2417.035.355.511.7211.53
ABEOAbeona Therapeutics Inc. Common Stock20200403A50.5653.4112.7714.6340.6438.78
ABEQAbsolute Core Strategy ETF20200403ETF29.2113.1325.078.91-11.944.22
ABGAsbury Automotive Group, Inc.20200403A99.730.5114.1115.8316.414.69
ABIOARCA biopharma, Inc.20200403A189.79107.3695.0895.0812.2812.28
ABMABM Industries, Inc.20200403A51.4124.158.9410.6515.2113.5
ABMDAbiomed Inc20200403A34.3217.327.968.859.368.46
ABRArbor Realty Trust, Inc.20200403A31.7829.837.3513.2522.516.59
ABTAbbott Laboratories20200403A5.144.960.860.424.114.54
ABTXAllegiance Bancshares, Inc.20200403A150.4557.941920.7138.9337.23
ABUSArbutus Biopharma Corporation Common Stock20200403A109.51106.5574.4678.4532.0928.1
ACAssociated Capital Group, Inc.20200403A278.95160.1398.79128.8161.3531.32
ACAArcosa, Inc. Common Stock20200403A115.7847.7232.3634.2615.3613.46
ACADAcadia Pharmaceuticals Inc.20200403A35.5727.214.6416.5622.5710.65
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200403A176.63130.47-127.88-127.83258.35258.3
ACBAurora Cannabis Inc. Common Shares20200403A19.7331.0421.8118.919.233.62
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200403A310.1281.6939.3642.1642.3239.52
ACCAmerican Campus Communities, Inc.20200403A21.5812.833.914.558.938.28
ACCOAcco Brands Corporation20200403A37.3921.580.411.421.2120.21
ACELAccel Entertainment, Inc.20200403A108.8442.6835.8435.36.837.38
ACERAcer Therapeutics Inc. Common Stock (DE)20200403A211.59279.4846.0751.91233.41227.8
ACESALPS Clean Energy ETF20200403ETF38.7825.614.8223.710.781.9
ACGLArch Capital Group Ltd20200403A13.6112.643.714.148.938.5
ACHCAcadia Healthcare Company, Inc.20200403A28.1212.4-0.152.412.5510
ACHVAchieve Life Sciences, Inc.20200403A247.27190.19144.29147.8145.942.38
ACIAAcacia Communications, Inc. Common Stock20200403A10.674.981.892.43.092.58
ACIOAptus Collared Income Opportunity ETF20200403ETF98.713.4213.4213.4200
ACIUAC Immune SA20200403A120.6107.4735.8736.4371.671.03
ACIWACI Worldwide, Inc.20200403A32.0317.336.678.1910.669.14
ACLSAxcelis Technologies Inc20200403A49.1922.327.026.4315.315.89
ACMAecom20200403A24.1913.27.159.416.053.79
ACMRACM Research, Inc. Class A Common Stock20200403A64.2240.7312.7515.0627.9725.67
ACNAccenture PLC20200403A9.5415.9913.0113.022.982.97
ACNBACNB Corp20200403A485.12257.37172.28222.2485.0935.13
ACORAcorda Therapeutics, Inc.20200403A89.1576.347.0946.8629.5129.44
ACREAres Commercial Real Estate Corporation20200403A43.9730.9416.416.2214.5414.72
ACRSAclaris Therapeutics, Inc.20200403A172.51103.3356.4158.2746.9345.07
ACRXAcelRx Pharmaceuticals, Inc20200403A106.9998.6147.1645.2551.4553.36
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200403ETF93.75
ACSIAmerican Customer Satisfaction ETF20200403ETF31.931.0526.7132.544.34-1.49
ACSTAcasti Pharma, Inc.20200403A141.78149.68102.2117.5147.4832.17
ACTAdvisorShares Vice ETF20200403ETF116.0168.451.1751.1817.2417.22
ACTGAcacia Research Corporation20200403A9952.7718.2626.1934.526.58
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200403A96.1731.6451.3551.35-19.72-19.72
ACUAcme United Corporation20200403A417.63156.6103.87103.852.7352.8
ACWFiShares Edge MSCI Multifactor Global ETF20200403ETF71.6531.8731.7531.780.120.09
ACWIiShares MSCI ACWI ETF20200403ETF2.281.760.370.631.391.13
ACWViShares Edge MSCI Min Vol Global ETF20200403ETF14.5912.9113.4711.24-0.561.69
ACWXiShares MSCI ACWI ex US ETF20200403ETF3.671.70.890.960.810.74
ACYAeroCentury Corporation20200403A244.89592.75460.51372.85132.23219.9
ADBEAdobe Inc.20200403A9.015.462.172.433.293.03
ADCAgree Realty Corporation20200403A45.8419.029.611.179.427.85
ADESAdvanced Emissions Solutions, Inc20200403A68.8441.466.6531.834.819.66
ADIAnalog Devices, Inc.20200403A10.566.92.332.444.574.46
ADILAdial Pharmaceuticals, Inc20200403A529.41622.99598.43601.524.5521.49
ADMArcher Daniels Midland Company20200403A6.983.830.22-0.353.64.18
ADMAADMA Biologics, Inc.20200403A37.4530.0765.5124.0424.56
ADMEAptus Behavioral Momentum ETF20200403ETF73.294.895.7394.82-0.93-0.02
ADMPAdamis Pharmaceuticals Corporation20200403A191.73198.19152.46149.2345.7248.95
ADMSAdamas Pharmaceuticals, Inc.20200403A111.1752.411.6515.8640.7536.53
ADNTAdient plc Ordinary Shares20200403A36.7828.9117.7317.1611.1811.74
ADPAutomatic Data Processing20200403A12.586.272.153.554.122.72
ADPTAdaptive Biotechnologies Corporation Common Stock20200403A74.6728.9615.5511.213.4117.76
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200403ETF106.513130.6330.890.370.11
ADROAduro Biotech, Inc.20200403A58.2644.4511.889.0532.5735.4
ADSAlliance Data Systems Corporation20200403A29.7312.763.272.049.4910.72
ADSKAutodesk Inc20200403A17.449.852.133.487.726.37
ADSWAdvanced Disposal Services, Inc.20200403A3.362.430.871.141.561.29
ADTADT Inc.20200403A24.6723.278.0411.2315.2412.04
ADTNAdtran Inc20200403A45.0320.960.192.520.7718.46
ADUSAddus HomeCare Corp.20200403A116.1248.7225.528.923.2119.82
ADVMAdverum Biotechnologies, Inc. Common Stock20200403A42.9823.1812.287.6310.915.58
ADXSAdvaxis, Inc.20200403A93.2660.0936.537.9723.5922.11
AEAdams Resources & Energy Inc.20200403A843.59268.98285.72250.78-16.7418.2
AEEAmeren Corporation20200403A13.4712.214.084.178.138.05
AEGNAegion Corp20200403A101.2640.0516.7317.0823.3222.98
AEHRAehr Test Systems20200403A263.18265.68162.93176.08102.6189.8
AEISAdvanced Energy Industries Inc20200403A73.1656.215.0416.7841.1639.42
AELAmerican Equity Investment Life Holding Company20200403A35.916.311.013.8215.312.49
AEMAgnico Eagle Mines Ltd.20200403A8.366.340.8515.495.34
AEMDAETHLON MEDICAL INC20200403A202.47134.45136.92132.15-2.472.3
AEOAmerican Eagle Outfitters20200403A15.4212.985.416.47.586.56
AEPAmerican Electric Power Company, Inc.20200403A10.815.651.161.124.494.53
AERAercap Holdings N.V.20200403A31.0119.99.2711.6110.638.29
AERIAerie Pharmaceuticals, Inc.20200403A36.5817.837.048.9510.788.88
AESAES Corporation20200403A9.6312.176.627.055.555.13
AESEAllied Esports Entertainment, Inc. Common Stock20200403A529.09290.53164.53269.2812621.25
AESRAnfield U.S. Equity Sector Rotation ETF20200403ETF97.1247.6928.0326.8519.6620.84
AEYADDvantage Technologies Group, Inc.20200403A365.04225.49165.85174.3459.6451.15
AEYEAudioEye, Inc. Common Stock20200403A554.44227.25137.1124.3290.15102.93
AEZSAeterna Zentaris, Inc.20200403A345.1299.89194.71226.52105.1873.37
AFCAllied Capital Corporation20200403A332.27180.8294.24102.2786.5878.56
AFGAmerican Financial Group, Inc.20200403A39.9320.310.8113.549.496.76
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200403A277.92215.85119.45139.3696.476.49
AFIArmstrong Flooring, Inc.20200403A143.0987.1577.7868.579.3718.58
AFIFAnfield Universal Fixed Income ETF20200403ETF62.9537.2635.4234.921.842.34
AFINAmerican Finance Trust, Inc. Class A20200403A114.6744.6831.432.4713.2912.22
AFKVanEck Vectors Africa Index ETF20200403ETF118.14116.8484.3272.1232.5244.72
AFLAflac Inc.20200403A6.326.51-3.58-3.1510.19.67
AFLGFirst Trust Active Factor Large Cap ETF20200403ETF28
AFMCFirst Trust Active Factor Mid Cap ETF20200403ETF61.74156.28118.96163.7537.32-7.47
AFMDAffimed N.V.20200403A62.9648.4520.2321.5228.2226.9
AFSMFirst Trust Active Factor Small Cap ETF20200403ETF76.7556.4956.4956.4900
AFTYPacer CSOP FTSE China A50 ETF20200403ETF4311.925.867.496.064.43
AFYAAfya Limited Class A Common Shares20200403A213.9565.7333.0939.2532.6426.48
AGFIRST MAJESTIC SILVER CORP20200403A16.5723.098.3810.7714.7412.39
AGBAAGBA Acquisition Limited Ordinary Share20200403A378.19513.6326.5539.14487.08474.49
AGCOAGCO Corporation20200403A29.1216.55.075.8311.4310.68
AGEAgeX Therapeutics, Inc.20200403A122.6150.8496.149754.753.84
AGENAgenus Inc.20200403A44.9441.617.8317.723.8123.9
AGFSAgroFresh Solutions, Inc. Common Stock20200403A251.22201.08117.76118.483.3282.68
AGGiShares Core U.S. Aggregate Bond ETF20200403ETF0.961.880.460.581.421.31
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200403ETF45.482.7981.4981.961.30.83
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200403ETF10.028.947.667.61.291.34
AGIAlamos Gold Inc. Class A Common Shares20200403A18.1316.673.984.7712.6811.89
AGIOAgios Pharmaceuticals, Inc.20200403A45.4221.110.510.4310.6110.68
AGLEAeglea BioTherapeutics, Inc.20200403A229.63160.5672.0572.6488.5187.93
AGMFederal Agricultural Mortgage Corporation20200403A93.439.5523.3824.116.1615.45
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200403A
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200403A110.6746.2422.7622.7623.4823.48
AGNAllergan plc20200403A5.384.272.182.412.091.85
AGNCAGNC Investment Corp. Common Stock20200403A11.599.622.473.157.156.47
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200403ETF108.0556.6155.9355.930.680.68
AGOAssured Guaranty, LTD20200403A16.9611.42-0.360.9811.7810.46
AGRAvangrid, Inc.20200403A28.2712.671.742.4910.9310.17
AGROADECOAGRO S.A.20200403A41.0326.89-4.42-3.1731.3230.06
AGRXAgile Therapeutics, Inc20200403A64.8952.0826.927.725.1824.35
AGSPlayAGS, Inc.20200403A91.61108.0860.3667.1447.7240.96
AGTiShares MSCI Argentina and Global Exposure ETF20200403ETF107.9537.1159.2415.03-22.1322.09
AGTCApplied Genetic Technologies Corporation20200403A100.6755.4522.7927.1932.6728.26
AGXArgan, Inc20200403A161.9674.3850.0155.4724.3718.91
AGYSAgilysys, Inc.20200403A75.2846.6412.0813.434.5633.24
AGZiShares Agency Bond ETF20200403ETF9.214.161.154.213.01-0.05
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200403ETF223.6824.5924.5924.5900
AHCA.H. Belo Corporation20200403A179.95121.37116.97117.44.43.97
AHCOAdaptHealth Corp. Class A Common Stock20200403A118.274.5945.8749.3428.7225.25
AHHArmada Hoffler Properties, Inc.20200403A70.1530.5615.7115.914.8514.67
AHPIAllied Healthcare Products20200403A92.6760.4344.846.815.6213.62
AHTAshford Hospitality Trust, Inc.20200403A156.7992.9175.5378.2117.3914.7
AIArlington Asset Investment Corp.20200403A62.1348.1521.3623.526.7724.65
AIAiShares Asia 50 ETF20200403ETF23.9719.2314.4114.014.815.21
AIEQAI Powered Equity ETF20200403ETF67.6919.5823.0635.65-3.48-16.07
AIGAmerican International Group, Inc.20200403A14.318.870.174.598.714.28
AIHSSenmiao Technology Limited Common Stock20200403A270.86322.66202.12202.12120.55120.55
AIIQAI Powered International Equity ETF20200403ETF56.8458.556.956.91.61.6
AIKIAIkido Pharma Inc. Common Stock20200403A177.81145.0699.35112.0445.7233.02
AIMAIM ImmunoTech Inc.20200403A58.3956.2435.3842.5820.8613.66
AIMCAltra Industrial Motion Corp.20200403A41.317.532.564.1514.9613.38
AIMTAimmune Therapeutics, Inc.20200403A36.5424.375.967.3518.4217.02
AINAlbany International Corp Class A20200403A86.6133.5213.4215.0520.0918.47
AINCAshford Inc.20200403A921.98258.03259.9266.01-1.87-7.97
AINVApollo Investment Corporation20200403A26.6225.875.95.8919.9719.98
AIQGlobal X Future Analytics Tech ETF20200403ETF117.9779.2346.6447.6832.5931.55
AIRAAR Corp.20200403A87.3237.5113.9418.5523.5618.96
AIRGAirgain, Inc. Common Stock20200403A144.44119.3897.0999.5722.2919.81
AIRIAir Industries Group20200403A231.66169.31159.1159.0310.2110.27
AIRRFirst Trust RBA American Industrial Renaissance ETF20200403ETF43.2916.876.819.5810.057.28
AIRTAir T Inc20200403A1159.03961.96956.11956.115.855.85
AITApplied Industrial Technologies, Inc.20200403A86.5529.118.9710.5220.1318.59
AIVApartment Investment and Management Company20200403A22.0610.272.863.527.416.76
AIZAssurant, Inc.20200403A36.2423.7811.1611.1412.6212.64
AJGArthur J. Gallagher & Co.20200403A23.7521.4617.3918.044.073.41
AJRDAerojet Rocketdyne Holdings, Inc.20200403A54.4718.28-2.810.5721.0917.71
AJXGreat Ajax Corp.20200403A80.6465.231.1214.6134.0950.59
AKAMAkamai Technologies Inc20200403A12.518.43.073.545.334.86
AKBAAkebia Therapeutics, Inc.20200403A33.726.9416.4411.2910.515.65
AKCAAkcea Therapeutics, Inc. Common Stock20200403A62.2927.649.849.2317.818.41
AKERAkers Biosciences Inc20200403A170.23204.07174.84174.9429.2329.13
AKGAsanko Gold Inc.20200403A185.12142.06106.49105.7235.5736.34
AKRAcadia Realty Trust20200403A37.7419.7211.6512.398.077.34
AKROAkero Therapeutics, Inc. Common Stock20200403A182.1294.5542.9742.5851.5751.97
AKRXAkorn, Inc.20200403A44.0352.7434.8537.1417.915.61
AKTSAKOUSTIS TECHNOLOGIES, INC.20200403A71.1563.9127.6329.8836.2834.03
ALAir Lease Corporation20200403A29.8919.28.0810.0511.139.17
ALACAlberton Acquisition Corporation Ordinary Shares20200403A700865.96865.96865.9600
ALBAlbemarle Corporation20200403A17.8711.192.183.119.018.08
ALBOAlbireo Pharma, Inc. Common Stock20200403A199.85117.7967.2370.3350.5647.46
ALCAlcon Inc. Ordinary Shares20200403A17.6913.89.759.974.053.82
ALCOAlico Inc20200403A466.66122.5492.78106.2629.7616.28
ALDXAldeyra Therapeutics, Inc.20200403A103.6179.6655.0453.7124.6225.95
ALEALLETE, Inc.20200403A43.7618.915.576.6413.3412.26
ALECAlector, Inc. Common Stock20200403A109.562.2242.6343.1819.5919.04
ALEXAlexander & Baldwin, Inc.20200403A43.8222.568.659.7313.9212.94
ALFAAlphaClone Alternative Alpha ETF20200403ETF63.4626.3123.5425.572.770.74
ALGAlamo Group, Inc.20200403A205.9176.8346.5344.9630.331.83
ALGNAlign Technology Inc20200403A28.9915.295.085.9710.219.32
ALGRAllegro Merger Corp. Common Stock20200403A1025.93564.62564.62564.6200
ALGTAllegiant Travel Company20200403A81.2645.3721.4218.0723.9527.3
ALIMAlimera Sciences, Inc.20200403A482.27374.96296.67302.4178.372.56
ALJJALJ Regional Holdings, Inc. Common Stock20200403A2034.231234.36940.35942.45294.01291.92
ALKAlaska Air Group, Inc.20200403A21.6214.94.067.1210.847.78
ALKSAlkermes Inc. plc20200403A23.8214.036.997.237.046.79
ALLThe Allstate Corporation20200403A15.527.441.245.596.21.85
ALLEAllegion Public Limited Company20200403A29.2713.95.195.998.717.91
ALLKAllakos Inc.20200403A124.6457.5229.3236.6828.1920.84
ALLOAllogene Therapeutics, Inc. Common Stock20200403A77.0540.4931.3729.869.1210.63
ALLTAllot Ltd. Ordinary Shares20200403A71.6132.795.885.1926.9127.6
ALLYAlly Financial Inc.20200403A9.6911.856.635.395.226.47
ALNAAllena Pharmaceuticals, Inc. Common Stock20200403A276.53222.28217.56175.934.7246.34
ALNYAlnylam Pharmaceuticals, Inc.20200403A62.1320.799.6610.1511.1310.64
ALOAlio Gold Inc. Common Shares20200403A306.81312.33260.75260.7651.5751.57
ALOTAstroNova, Inc. Common Stock20200403A250.13127.9866.6466.8161.3461.2
ALPNAlpine Immune Sciences, Inc. Common Stock20200403A1734.18558.52530.07550.2628.448.25
ALRMAlarm.com Holdings, Inc.20200403A46.5823.694.627.0719.0716.62
ALRNAileron Therapeutics, Inc. Common Stock20200403A213.4242.67187.38164.4255.2978.25
ALRSAlerus Financial Corporation Common Stock20200403A628.45181.8136.32151.0145.4830.8
ALSKAlaska Communications Systems20200403A144.53165.84129.2513136.5934.84
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200403A24.1313.15.746.797.356.31
ALTAltimmune, Inc. Common Stock20200403A61.6840.6612.4517.0428.2223.62
ALTGAlta Equipment Group Inc.20200403A292.0391.0763.7973.7627.2817.31
ALTMAltus Midstream Company Class A Common Stock20200403A250.28171.11132.7134.2738.4136.83
ALTRAltair Engineering Inc. Class A Common Stock20200403A51.8427.688.9311.218.7416.47
ALTSProShares Morningstar Alternatives Solution ETF20200403ETF94.367.78108.037.9-100.25-0.12
ALTYGlobal X SuperDividend Alternatives ETF20200403ETF130.3266.160.660.955.55.15
ALUSAlussa Energy Acquisition Corp.20200403A152.4988.4644.8944.7943.5743.67
ALVAutoliv, Inc.20200403A18.213.123.946.179.196.96
ALXNAlexion Pharmaceuticals Inc20200403A11.878.213.552.984.665.23
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200403A584.09217.5712.8427.69204.73189.88
AMAntero Midstream Corporation Common Stock20200403A44.2139.4119.8820.9919.5418.42
AMAGAMAG Pharmaceuticals, Inc.20200403A53.3328.249.710.2418.5418
AMALAmalgamated Bank Class A Common Stock20200403A426.24148.2111.62110.2636.5837.94
AMATApplied Materials Inc20200403A4.094.212.113.212.11
AMBAAmbarella, Inc. Ordinary Shares20200403A43.8724.039.899.0814.1514.95
AMBCAmbac Financial Group, Inc.20200403A42.9224.36.678.4517.6315.85
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200403A47.6633.712.9420.920.5712.78
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200403ETF34.5223.5631.9723.48-8.410.08
AMCIAMCI Acquisition Corp. Class A Common Stock20200403A40.2139.3139.3139.3100
AMCRAmcor plc Ordinary Shares20200403A13.5816.212.0313.024.183.2
AMCXAMC Networks Inc. Class A20200403A29.6521.934.3810.5217.5511.41
AMDAdvanced Micro Devices20200403A2.612.380.871.171.521.22
AMEAmetek, Inc.20200403A19.1710.945.215.455.735.49
AMEDAmedisys Inc20200403A75.2933.513.7215.8920.417.61
AMEHApollo Medical Holdings, Inc. Common Stock20200403A184.8685.735.7332.9149.9752.79
AMGAffiliated Managers Group20200403A54.2221.46.778.3914.6313.01
AMGNAmgen Inc20200403A10.0710.311.792.018.518.3
AMHAMERICAN HOMES 4 RENT20200403A10.727.183.596.513.590.68
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200403A188.28
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200403ETN16.0711.740.160.211.5911.54
AMKAssetMark Financial Holdings, Inc.20200403A188.0485.1539.248.5645.9536.59
AMKRAmkor Technology Inc20200403A17.947.884.716.0743.1741.83
AMLPAlerian MLP ETF20200403ETF29.2440.6728.1831.512.529.22
AMNAMN Healthcare Services20200403A55.9523.4213.4616.389.967.04
AMNBAmerican National Bankshares Inc20200403A270.97126.5669.2678.6757.3147.89
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200403ETF78.1101.0794.03101.077.030
AMOTAllied Motion Technologies Inc20200403A292.3583.8244.4153.5639.4130.26
AMPAmeriprise Financial, Inc.20200403A32.7419.147.057.5612.0911.59
AMPEAmpio Pharmaceuticals, Inc20200403A98.11135.0692.2292.942.8442.17
AMPHAmphastar Pharmaceuticals, Inc.20200403A45.6424.623.012.7821.6221.85
AMPYAmplify Energy Corp.20200403A137.84115.5695.2896.9520.2818.61
AMRBAmerican River Bankshares20200403A291.42194.48194.48194.4800
AMRCAmeresco, Inc.20200403A81.8236.3914.5617.1321.8319.27
AMRHAmeri Holdings, Inc. Common Stock20200403A162.387.0185.9986.111.020.9
AMRKA-Mark Precious Metals, Inc.20200403A297.15143.174.1569.1668.9573.94
AMRSAmyris Inc.20200403A47.1142.7112.8317.3729.8825.34
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200403A38.8434.1610.219.6323.9624.53
AMSAmerican Shared Hospital Services20200403A430.4201.77-30.523.54232.28178.23
AMSCAmerican Superconductor Corp20200403A63.5136.1511.032.0325.1234.15
AMSFAMERISAFE, Inc.20200403A72.0326.698.8911.2517.815.44
AMSWAAmerican Software, Inc.20200403A162.3252.3921.5627.0430.8325.35
AMTAmerican Tower Corporation20200403A13.475.971.842.574.133.4
AMTBAmerant Bancorp Inc. Class A Common Stock20200403A593.06109.8951.8160.6558.0849.24
AMTBBAmerant Bancorp Inc. Class B Common Stock20200403A587.58490.7490.7490.700
AMTDTD Ameritrade Holding Corp20200403A7.655.622.973.12.652.52
AMTXAemetis, Inc.20200403A264.81261.57244.86244.816.716.77
AMUETRACS Alerian MLP Index ETN20200403ETN132.8468.1267.9664.50.163.62
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200403ETN160.4338.7955.41-44.52-16.6283.31
AMWDAmerican Woodmark Corp20200403A144.7955.5723.0828.432.4927.17
AMZAInfraCap MLP ETF20200403ETF110.9272.7557.2959.9115.4612.84
AMZNAmazon.Com Inc20200403A6.53.771.41.72.372.07
ANAutoNation, Inc.20200403A28.3615.847.238.098.67.75
ANABAnaptysBio, Inc. Common Stock20200403A59.5137.8525.9427.4711.910.37
ANATAmerican National Insurance20200403A91.5748.2429.2733.0218.9715.22
ANDAAndina Acquisition Corp. III Ordinary Shares20200403A834.0724.96851.65851.65-826.7-826.7
ANDEAndersons Inc/The20200403A77.7842.169.7917.1232.3725.04
ANETArista Networks20200403A27.4112.594.256.778.345.83
ANFAbercrombie & Fitch Co.20200403A19.2814.720.859.213.885.53
ANGIANGI Homeservices Inc. Class A Common Stock20200403A26.2123.8210.5711.113.2512.73
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200403ETF28.8125.624.1424.611.460.99
ANGOAngioDynamics, Inc.20200403A59.4648.573.345.445.2343.17
ANHAnworth Mortgage Asset Corporation20200403A34.2544.8638.0842.896.81.99
ANIKAnika Therapeutics Inc20200403A152.7576.7136.1436.740.5640.01
ANIPANI Pharmaceuticals, Inc.20200403A255.98132.7788554.747.7
ANIXAnixa Biosciences, Inc.20200403A199.21275.7894.8495.63180.94180.15
ANTMANTHEM, INC.20200403A21.2310.334.565.125.785.22
ANVSAnnovis Bio, Inc.20200403A885.24427.22285.16326.86142.05100.35
ANYSphere 3D Corp. Common Shares20200403A1030.93963.35807.51802.13155.84161.22
AOAiShares Core Aggressive Allocation ETF20200403ETF36.3224.2319.0618.775.185.46
AOBCAmerican Outdoor Brands Corporation Common Stock20200403A30.2230.728.828.8521.9121.87
AOKiShares Core Moderate Allocation ETF20200403ETF37.4617.7516.4316.871.310.88
AOMiShares Core Moderate Allocation ETF20200403ETF17.758.985.67.063.381.92
AONAon plc Class A20200403A20.1212.196.398.185.84.01
AORiShares Core Growth Allocation ETF20200403ETF20.4713.268.4684.85.26
AOSA.O. Smith Corporation20200403A16.2710.8211.3910.28-0.570.54
AOSLAlpha and Omega Semiconductor Limited20200403A98.3443.9317.3316.8826.5927.04
APAmpco-Pittsburgh Corp.20200403A132.1159.5690.23137.8269.3321.74
APAApache Corporation20200403A20.6919.35-0.816.220.1713.15
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200403A56.9121.310.6111.2110.6910.09
APDAir Products & Chemicals, Inc.20200403A18.038.354.735.143.623.21
APDNApplied DNA Sciences, Inc.20200403A108.4876.631.6332.5744.9744.03
APEIAmerican Public Education, Inc.20200403A127.3560.8829.7732.2231.1128.66
APENApollo Endosurgery, Inc.20200403A1688.09944.34711.41720.33232.93224.01
APEXApex Global Brands Inc. Common Stock20200403A724.2295.8439.839.83256.04256.01
APHAmphenol Corporation20200403A11.226.092.371.573.714.52
APHAAphria Inc. Common Shares20200403A34.9430.1814.612.5815.5817.6
APLEApple Hospitality REIT, Inc.20200403A17.2311.16-1.221.212.379.95
APLSApellis Pharmaceuticals, Inc. Common Stock20200403A6838.769.4910.4629.2728.31
APLTApplied Therapeutics, Inc. Common Stock20200403A317.7147.31113.37117.0233.9530.29
APMAptorum Group Limited Class A Ordinary Shares20200403A658.75400.53343.66343.2356.8757.31
APOApollo Global Management, Inc.20200403A30.7115.531.362.9114.1812.62
APOGApogee Enterprises Inc20200403A51.3625.257.8610.4617.414.8
APPFAppFolio, Inc. Class A20200403A63.634.9714.9218.720.0616.28
APPNAppian Corporation Class A Common Stock20200403A53.2824.536.7310.3317.8114.2
APPSDigital Turbine, Inc.20200403A29.3123.899.6211.5314.2712.36
APREAprea Therapeutics, Inc. Common stock20200403A359.31104.7470.3973.4934.3631.25
APRNBlue Apron Holdings, Inc. Class A Common Stock20200403A57.438.1824.5624.2213.6213.96
APTAlpha Pro Tech, Ltd.20200403A31.624.9910.8216.314.188.71
APTOAptose Biosciences, Inc.20200403A56.8839.5334.0725.545.4613.99
APTSPreferred Apartment Communities, Inc.20200403A47.5327.4613.3116.2914.1511.17
APTVAptiv PLC20200403A31.2612.753.534.889.227.87
APTXAptinyx Inc. Common Stock20200403A249.06172.3836.2637.14136.12135.24
APVOAptevo Therapeutics Inc20200403A138.99142.07116.45118.3425.6123.73
APWCAsia Pacific Wire & Cable Corp20200403A812.8529.2130.13130.13399.07399.07
APXTApex Technology Acquisition Corporation Class A Common Stock20200403A111.7254.0354.0354.0300
APYApergy Corporation Common Stock20200403A36.3627.478.4211.6419.0515.83
APYXApyx Medical Corporation Common Stock20200403A160.66105.5320.9226.8484.678.68
AQBAquaBounty Technologies, Inc.20200403A118.26145.79136.84136.848.958.95
AQMSAqua Metals, Inc. Common Stock20200403A177.41307.03258.59259.0248.4448.02
AQNAlgonquin Power & Utilities Corp20200403A9.479.844.294.645.565.21
AQSTAquestive Therapeutics, Inc. Common Stock20200403A113.2788.3865.3666.3723.0222.01
AQUAEvoqua Water Technologies Corp. Common Stock20200403A37.5819.418.0110.1311.49.29
ARANTERO RESOURCES CORPORATION20200403A39.1425.169.3714.7415.7910.41
ARAAmerican Renal Associates Holdings, Inc20200403A10646.218.869.5537.3636.66
ARAVAravive, Inc. Common Stock20200403A130.92104.7523.2225.9681.5378.79
ARAYAccuray Incorporated20200403A66.7471.6946.8547.3624.8424.37
ARCBArcBest Corporation20200403A75.9686.617.545.4179.0781.2
ARCCAres Capital Corporation20200403A15.6416.246.957.639.38.63
ARCEArco Platform Limited Class A Common Shares20200403A284.59140.31121.31117.051923.26
ARCHArch Coal, Inc.20200403A129.849.427.0428.4322.3620.97
ARCMArrow Reserve Capital Management ETF20200403ETF30.97
ARCOARCOS DORADOS HOLDINGS INC.20200403A45.1623.4415.0716.978.376.46
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200403A99.9269.5923.3927.5546.242.04
ARDArdagh Group S.A. Class A Common Shares20200403A110.8959.7226.8126.6132.9233.86
ARDSAridis Pharmaceuticals Inc. Common Stock20200403A17631500.471480.991479.3219.4821.15
ARDXArdelyx, Inc.20200403A43.8526.524.722.9921.8123.53
AREAlexandria Real Estate Equities, Inc.20200403A33.2812.335.086.067.256.27
ARECAMERICAN RESOURCES CORP20200403A419.82311.21226.3228.4684.9182.75
ARESAres Management Corporation Class A Common Stock20200403A35.5520.227.279.712.9510.52
ARGOArgo Group International Holdings, Ltd.20200403A76.4927.7310.669.7617.0717.97
ARGTGlobal X MSCI Argentina ETF20200403ETF197.2294.6281.1293.9913.510.64
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200403A27.4718.71-2.151.9820.8716.74
ARKFARK Fintech Innovation ETF20200403ETF28.5916.3611.4914.124.872.24
ARKGARK Genomic Revolution ETF20200403ETF39.9221.4618.6219.422.842.04
ARKKARK Innovation ETF20200403ETF26.3516.4812.7213.433.773.06
ARKQARK Autonomous Technology & Robotics ETF20200403ETF31.6520.0219.6619.770.360.24
ARKRArk Restaurants Corp20200403A888.22407.6425.89431.79-18.29-24.19
ARKWARK Next Generation Internet ETF20200403ETF16.119.819.178.550.641.26
ARLAmerican Realty Investors, Inc.20200403A276.13254.6284.64285.35-30.03-30.75
ARLOArlo Technologies, Inc.20200403A77.3755.918.0218.4337.8837.47
ARLPAlliance Resource Partners LP20200403A78.8765.211.2517.3853.9547.82
ARMKARAMARK20200403A19.1611.120.612.1910.518.93
ARMPArmata Pharmaceuticals, Inc. Common Stock20200403A294.09143.51100.44100.8443.0742.67
ARMRArmor US Equity Index ETF20200403ETF56.9350.7269.3662.1-18.64-11.38
ARNAArena Pharmaceuticals Inc20200403A50.9624.6311.5213.3213.111.31
ARNCArconic Corporation20200403A22.5715.38-0.715.8416.099.25
AROCArchrock Inc20200403A35.4931.3110.311.3921.0119.92
AROWArrow Financial Corp20200403A299.4380.7444.7245.536.0235.25
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200403A517.1359.21331.05335.4328.1723.79
ARQTArcutis Biotherapeutics, Inc. Common Stock20200403A185.2663.4842.1849.2221.2914.26
ARRARMOUR Residential REIT, Inc.20200403A36.1139.5619.2117.520.3622.06
ARTLArtelo Biosciences, Inc. Common Stock20200403A232.82141.59108.34115.0333.2526.56
ARTNAArtesian Resources Corp20200403A139.3290.0856.9658.4333.1231.65
ARTWArts-Way Manufacturing Co Inc20200403A409.97202.17115.89115.8986.2886.28
ARVNArvinas, Inc20200403A182.3770.1732.9940.5637.3629.72
ARWArrow Electronics, Inc.20200403A33.8917.037.426.99.610.13
ARWRArrowhead Research Corporation20200403A42.7229.5714.5214.6115.0514.96
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200403A136.69146.12146.32146.32-0.19-0.19
ASBAssociated Banc-Corp20200403A10.088.391.563.036.845.36
ASCARDMORE SHIPPING CORPORATION20200403A55.8935.6415.4716.4620.1719.18
ASEAGlobal X FTSE Southeast Asia ETF20200403ETF344.61318.77316.87314.971.93.79
ASETFlexShares Real Assets Allocation Index Fund20200403ETF78.5320.9120.9820.91-0.070
ASFIAsta Funding Inc20200403A293.26191.6621.421.4170.26170.26
ASGNASGN Incorporated20200403A50.8121.5110.1711.6911.349.82
ASHAshland Global Holdings Inc.20200403A41.0915.588.987.456.68.13
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200403ETF3.9233.523.5132.5210.011.06
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200403ETF40.6134.8426.2727.068.577.78
ASHXXtrackers MSCI China A Inclusion Equity ETF20200403ETF222.62106.12105.75105.750.370.37
ASIXAdvanSix Inc.20200403A97.7144.3214.6817.129.6427.22
ASMAvino Silver & Gold Mines Ltd. (Canada)20200403A97.92111.1644.8259.0566.3452.19
ASMBAssembly Biosciences, Inc20200403A89.1129.33-10.01-12.6839.3442.01
ASNAAscena Retail Group, Inc.20200403A68.47135.2581.3884.6653.8752.01
ASPNAspen Aerogels, Inc.20200403A117.52108.455.5565.4952.8642.91
ASPSAltisource Portfolio Solutions S.A.20200403A155.6398.1240.2242.9657.955.16
ASPUASPEN GROUP, INC.20200403A94.7134.824.74.6830.1230.14
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200403A127.2850.3540.4143.289.947.07
ASRVAmeriServ Financial Inc20200403A118.4859.6527.5531.0832.128.57
ASTCAstrotech Corporation (DE) Common Stock20200403A173.14188.32137.65148.5350.6839.79
ASTEAstec Industries Inc20200403A104.7254.4430.1932.4924.2521.95
ASURAsure Software, Inc20200403A119.3647.621.5829.6526.0317.96
ASYSAmtech Systems Inc20200403A178.82153.5415.4617.03138.07136.51
ATAtlantic Power Corporation20200403A55.0340.26-1.791.2642.0538.98
ATCOAtlas Corp.20200403A58.5567.7546.3842.2921.3725.46
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200403A440.96305.91153.52154.53152.39151.38
ATECAlphatec Holdings, Inc.20200403A71.29100.2334.2927.265.9473.03
ATENA10 NETWORKS INC20200403A46.3121.677.659.0214.0212.65
ATESTCTest Symbol Class C20200403A24.1913.2613.113.170.150.09
ATESTGTEST SYMBOL20200403A3116.3116.3716.41-0.06-0.1
ATGEAdtalem Global Education Inc. Common Shares20200403A50.8817.994.37.6413.6910.35
ATHAthene Holding Ltd. Class A Common Shares20200403A29.116.914.186.1312.7310.78
ATHXAthersys, Inc. Common Stock20200403A36.8545.572.9821.4342.5924.16
ATIAllegheny Technologies20200403A23.5111.264.865.16.46.15
ATIFATIF Holdings Limited Ordinary Shares20200403A908.6836087.28180.69272.72179.31
ATKRAtkore International Group Inc.20200403A51.9823.848.4110.6715.4313.17
ATLCAtlanticus Holdings Corporation20200403A359.29220.77182.49188.5538.2832.21
ATLOAMES National Corp20200403A268.94107.9179.1188.8228.8119.09
ATMPiPath Select MLP ETN20200403ETF38.3644.2846.7845.07-2.5-0.79
ATNIATN International, Inc20200403A303.93108.380.6879.6127.6428.66
ATNMActinium Pharmaceuticals, Inc20200403A161.23206.49175.92189.3330.5717.16
ATNXAthenex, Inc. Common Stock20200403A47.7926.2611.4410.9614.8215.3
ATOAtmos Energy Corporation20200403A28.7913.733.9110.329.823.42
ATOMAtomera Incorporated Common Stock20200403A424.51168.44-21.28-20.96189.72189.4
ATOSAtossa Therapeutics, Inc. Common Stock20200403A191.36156.5498.93123.8757.6132.67
ATRAptarGroup, Inc.20200403A38.421.4611.4111.5810.059.87
ATRAAtara Biotherapeutics, Inc20200403A56.9630.758.3810.1522.3820.59
ATRCAtriCure, Inc.20200403A92.921.713.76.518.0115.22
ATRIAtrion Corp20200403A
ATROAstronics Corp20200403A75.7437.2315.8913.3221.3423.91
ATRSAntares Pharma, Inc.20200403A50.9348.2411.5514.4136.6933.83
ATSGAir Transport Services Group, Inc.20200403A32.1317.3212.0610.575.266.75
ATTOAtento S.A.20200403A341.72384.4493.1698.85291.27285.59
ATUSAltice USA, Inc. Class A Common Stock20200403A6.085.631.41.044.234.59
ATVIActivision Blizzard Inc.20200403A3.045.441.70.63.744.84
ATXIAvenue Therapeutics, Inc. Common Stock20200403A243.2492.8659.1264.0633.7428.79
AUBAtlantic Union Bankshares Corporation Common Stock20200403A38.2619.361.914.417.4514.96
AUBNAuburn National Bancorporation20200403A221.7781.6181.6181.6100
AUDCAudioCodes Ltd20200403A62.5141.49-12.667.6854.1533.81
AUGAuryn Resources Inc. Common Shares20200403A246.49124.746.6555.778.0869.03
AUMNGolden Minerals Company20200403A165.14132.9566.4567.7866.565.17
AUPHAurinia Pharmaceuticals Inc20200403A27.4418.684.13.0114.5915.67
AUSFGlobal X Adaptive U.S. Factor ETF20200403ETF47.4129.830.630.58-0.8-0.78
AUTOAutoWeb, Inc. Common Stock20200403A458.3325.23159.56239.01165.6786.22
AUYYamana Gold, Inc.20200403A32.1429.65.9210.6523.6718.93
AVAAvista Corporation20200403A39.4917.610.996.76.6110.91
AVAVAeroVironment, Inc.20200403A49.1630.779.327.8121.4522.97
AVBAvalonBay Communities, Inc.20200403A27.7815.0310.2811.24.753.83
AVCOAvalon GloboCare Corp. Common Stock20200403A306.09279.27159.99199.42119.2879.85
AVDAmerican Vanguard Corporation20200403A117.6446.118.4522.727.6523.45
AVDEAvantis International Equity ETF20200403ETF30.7315.3915.0915.140.30.25
AVDVAvantis International Small Cap Value ETF20200403ETF34.9715.9914.7615.131.230.86
AVEMAvantis Emerging Markets Equity ETF20200403ETF63.1826.4425.0426.331.390.11
AVEOAVEO Pharmaceuticals, Inc.20200403A141.477.4828.5933.2248.8944.27
AVGOBroadcom Inc. Common Stock20200403A17.949.655.556.424.13.23
AVGRAvinger, Inc. Common Stock20200403A215.54203.83213.55182.26-9.7121.57
AVIDAvid Technology Inc20200403A47.7341.7815.2116.3126.5825.47
AVLRAvalara, Inc.20200403A46.9919.813.5114.576.295.23
AVNSAvanos Medical, Inc.20200403A77.0430.239.9110.4120.3219.82
AVNWAviat Networks, Inc.20200403A444.68279.81207.33222.272.4957.62
AVROAVROBIO, Inc. Common Stock20200403A180.42109.357.858.151.551.19
AVTAvnet, Inc.20200403A36.2732.417.058.8725.3623.54
AVTRAvantor, Inc.20200403A28.29.212.43.686.815.53
AVUSAvantis U.S. Equity ETF20200403ETF21.9131.3328.4529.322.882.01
AVUVAvantis U.S. Small Cap Value ETF20200403ETF78.9822.13-0.48-9.222.8131.38
AVXLAnavex Life Sciences20200403A51.3145.63-0.759.5146.436.12
AVYAvery Dennison Corp.20200403A43.3315.645.696.769.968.88
AVYAAvaya Holdings Corp. Common Stock20200403A28.0722.55-1.871.0324.4221.52
AWAYETFMG Travel Tech ETF20200403ETF132.7523.1922.3923.110.790.08
AWIArmstrong World Industries, Inc.20200403A57.1619.1110.2112.048.97.06
AWKAmerican Water Works Company, Inc20200403A22.5714.27.216.946.997.26
AWRAmerican States Water Company20200403A61.6929.212.6315.7316.5713.47
AWREAware Inc20200403A160.6194.5-10.431.37104.9293.12
AWTMAware Ultra-Short Duration Enhanced Income ETF20200403ETF37.1124.1724.1724.1700
AWXAvalon Holdings Corp.20200403A389.12161.56136.9136.924.6624.66
AXAxos Financial, Inc. Common Stock20200403A53.7221.8810.6110.2311.2711.65
AXASAbraxas Petroleum Corporation20200403A150.18236.24172.43165.0963.8171.16
AXDXAccelerate Diagnostics, Inc.20200403A78.6964.989.447.3655.5557.63
AXEAnixter International Inc20200403A5626.1515.2319.3110.926.84
AXGNAxogen, Inc. Common Stock20200403A56.2632.319.4610.3222.8421.99
AXGTAxovant Gene Therapies Ltd. Common Shares20200403A438.44321.53140.45171.88181.08149.65
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200403ETF59.093129.24311.760
AXLAmerican Axle & Manufacturing Holdings, Inc.20200403A35.6827.276.447.9820.8419.27
AXLAAxcella Health Inc. Common Stock20200403A848.67350.14148.49164.24201.66185.91
AXNXAxonics Modulation Technologies, Inc. Common Stock20200403A126.0358.8638.9135.0919.9523.77
AXPAmerican Express Company20200403A6.6511.046.997.554.053.49
AXRAMREP Corporation20200403A579.47286.52249.5253.7937.0232.73
AXSAxis Capital Holders Limited20200403A19.589.382.092.717.296.67
AXSMAxsome Therapeutics, Inc20200403A49.7422.318.8710.4913.4411.82
AXTAAxalta Coating Systems Ltd.20200403A14.294.57-5.031.869.592.7
AXTIAXT Inc20200403A76.7743.2710.241433.0329.27
AXUAlexco Resource Corp.20200403A85.4772.8543.2644.3329.5928.47
AYAtlantica Yield plc20200403A42.718.68-2.037.4820.7211.22
AYIAcuity Brands, Inc.20200403A55.3620.467.248.3113.2212.15
AYTUAytu BioScience, Inc. Common Stock20200403A63.4979.3536.2343.2643.1536.12
AYXAlteryx, Inc.20200403A23.7810.465.637.274.833.19
AZPNAspen Technology Inc20200403A32.0711.114.055.037.076.08
AZREAzure Power Global Limited20200403A397.49245.05168.7171.2576.3673.8
AZRXAzurRx BioPharma, Inc. Common Stock20200403A340.13222.48155.62160.0866.8662.4
AZZAZZ Inc.20200403A92.9548.9611.2519.6837.7129.28
BBarnes Group Inc.20200403A72.6930.4915.8217.7814.6712.71
BABoeing Company20200403A9.336.033.543.282.492.75
BABInvesco Taxable Municipal Bond ETF20200403ETF55.2430.517.7723.7312.746.77
BACBank of America Corporation20200403A5.0111.226.738.194.513.05
BAHBooz Allen Hamilton Holding Corporation20200403A18.228.32.162.666.145.64
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200403ETN324.84440.72394.51394.5146.2146.21
BAMBrookfield Asset Management Inc20200403A9.446.432.571.63.864.83
BANCBanc of California, Inc.20200403A40.8219.125.265.2813.8613.84
BANDBandwidth Inc. Class A Common Stock20200403A47.0623.967.9910.3515.9713.61
BANFBancfirst Corp20200403A87.1269.3518.7623.350.5946.05
BANRBanner Corp.20200403A43.8420.312.144.0218.1716.29
BANXStoneCastle Financial Corporation20200403A508.75304.97296.42288.618.5516.36
BAPCredicorp LTD20200403A40.2314.485.386.869.17.62
BAPRInnovator S&P 500 Buffer ETF - April20200403ETF59.8461.746262.88-0.26-1.13
BASIBioanalytical Systems Inc20200403A242.47123.43127.33128.67-3.9-5.24
BATLBattalion Oil Corporation20200403A403.24166.82128.13127.338.739.53
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200403A63.5841.4612.5910.9928.8530.45
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200403A73.341.0416.8917.2224.1523.82
BATTAmplify Advanced Battery Metals and Materials ETF20200403ETF95.29107.25131.48115.19-24.23-7.95
BAUGInnovator S&P 500 Buffer ETF - August20200403ETF129.0435.61-9.3133.1744.922.44
BAXBaxter International Inc.20200403A10.597.052.133.284.923.77
BBBlackBerry Limited20200403A31.0622.517.647.9114.8614.59
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200403ETF22.677.715.726.571.981.14
BBBYBed Bath & Beyond Inc20200403A27.9428.648.811.5519.8617.11
BBCVirtus LifeSci Biotech Clinical Trials ETF20200403ETF151.1754.5537.5336.0817.0218.47
BBCAJPMorgan BetaBuilders Canada ETF20200403ETF16.810.7910.028.370.772.42
BBCPConcrete Pumping Holdings, Inc. Common Stock20200403A394.18216.2107.29119.51108.9196.69
BBDCBarings BDC, Inc.20200403A38.8550.1310778.87-56.87-28.68
BBEUJPMorgan BetaBuilders Europe ETF20200403ETF10.084.510.032.374.482.14
BBGIBeasley Broadcasting Group Inc20200403A310.36131.4199.1887.332.2244.11
BBHVanEck Vectors Biotech ETF20200403ETF14.959.219.768.98-0.540.24
BBIBrickell Biotech, Inc. Common Stock20200403A348.99471.56217.68372.97253.8998.59
BBINJPMorgan BetaBuilders International Equity ETF20200403ETF25.5741.1240.440.530.710.59
BBIOBridgeBio Pharma, Inc. Common Stock20200403A96.4553.1756.0444.14-2.879.04
BBJPJPMorgan BetaBuilders Japan ETF20200403ETF8.075.083.83.931.291.15
BBPVirtus LifeSci Biotech Products ETF20200403ETF74.8756.9140.6240.6216.2916.29
BBQBBQ Holdings, Inc. Common Stock20200403A608.51452.11444.61456.347.5-4.23
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200403ETF11.279.690.682.779.016.92
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200403ETF41.0525.6725.6725.6700
BBSIBarrett Business Services20200403A156.0484.0657.2461.5826.8222.48
BBUBrookfield Business Partners L.P.Limited Partnership Units20200403A81.8258.9831.3636.2427.6222.74
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200403ETF7.5318.714.5717.034.141.67
BBWBuild-A-Bear Workshop, Inc.20200403A162.21127.5153.6570.6873.8656.84
BBXBBX Capital Corporation Class A Common Stock20200403A129.1886.3524.8547.1861.539.17
BBYBest Buy Company, Inc.20200403A19.8911.4976.714.494.78
BCBrunswick Corporation20200403A32.8511.45.156.646.254.76
BCBPBCB Bancorp Inc (NJ)20200403A80.5551.1422.525.0428.6426.1
BCCBoise Cascade Company20200403A60.7818.445.055.0513.3913.38
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200403ETF115.3848.6748.6748.6700
BCDABioCardia, Inc. Common Stock20200403A1505.44564.28488.3488.375.9875.98
BCEBCE, Inc.20200403A4.63.010.610.582.412.43
BCEIBONANZA CREEK ENERGY, INC.20200403A83.0136.6622.2820.2714.3816.39
BCELAtreca, Inc. Class A Common Stock20200403A214.292.5541.1640.0251.3952.53
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200403ETF37.7228.8525.2526.213.612.64
BCLIBrainstorm Cell Therapeutics Inc.20200403A79.2647.0813.0624.1734.0122.9
BCMiPath Pure Beta Broad Commodity ETN20200403ETN122.8691.0495.3195.31-4.27-4.27
BCMLBayCom Corp Common Stock20200403A680.23357.13345.88335.3711.2521.76
BCOThe Brink's Company20200403A44.6219.139.4810.479.658.66
BCOMB Communications Ltd20200403A1146.22945.63974.59975.2-28.95-29.57
BCORBlucora, Inc.20200403A55.7930.97.318.6423.5922.31
BCOVBrightcove, Inc.20200403A48196.5841.6640.25154.92156.33
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200403A265.03265.74226.12226.1239.6239.62
BCPCBalchem Corporation20200403A173.1958.3329.0330.228.7426.61
BCRXBioCryst Pharmaceuticals Inc20200403A52.0334.524.7419.859.7714.65
BCSFBain Capital Specialty Finance, Inc.20200403A95.5949.8417.3321.8832.527.95
BCTFBancorp 34, Inc. Common Stock20200403A149.98510.37476.52476.5233.8633.86
BDCBelden Inc.20200403A41.4319.485.047.5414.4411.93
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200403ETN179.1497.882.9189.2714.888.53
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200403ETN484.91160.64130.35177.3330.29-16.69
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200403ETN169.7574.2768.0174.216.260.06
BDECInnovator S&P 500 Buffer ETF - December20200403ETF103.2949.8556.2549.57-6.40.28
BDGEBridge Bancorp Inc20200403A130.6650.1831.5432.4118.6317.76
BDLFlanigan's Enterprises Inc20200403A727.18390.39353.92353.9236.4736.47
BDNBrandywine Realty Trust20200403A18.7112.132.423.449.78.7
BDRBlonder Tongue Laboratories Inc20200403A1289.161116.231063.591014.252.63102.03
BDSIBioDelivery Sciences International, Inc.20200403A30.8920.74-3.048.1323.7812.56
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200403A657.28245.37208.11213.9537.2731.42
BDXBecton, Dickinson and Co.20200403A15.227.283.443.593.843.69
BEBloom Energy Corporation20200403A48.7236.9618.4412.3118.5224.66
BEAMBeam Therapeutics Inc. Common Stock20200403A168.0272.8132.4636.8140.3536
BEATBioTelemetry, Inc.20200403A64.0233.8816.0317.2517.8516.62
BECNBeacon Roofing Supply, Inc.20200403A43.820.23-2.762.1222.9918.11
BELFABel Fuse Inc20200403A450.15295.3367.98182.26227.35113.06
BELFBBel Fuse Inc20200403A319.8683.5849.0959.6834.4923.89
BENFranklin Resources, Inc.20200403A8.76.63-0.540.657.165.97
BEPBrookfield Renewable Partners L.P.20200403A25.1317.149.418.637.738.51
BERYBerry Global Group, Inc.20200403A28.559.153.414.045.735.1
BFABrown-Forman Corporation Class A20200403A109.2574.445862.3116.4512.13
BFBBrown-Forman Corporation Class B20200403A27.3622.9410.867.8412.0715.09
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200403A58.1928.6914.4713.8114.2314.88
BFCBank First Corporation Common Stock20200403A350.48165.9111.39123.7254.5142.19
BFEBInnovator S&P 500 Buffer ETF - February20200403ETF98.8857.9857.2356.70.751.28
BFINBankFinancial Corporation20200403A269.35165.07137.08133.6527.9931.42
BFITGlobal X Health & Wellness Thematic ETF20200403ETF114.829.5642.5933.78-13.03-4.22
BFORBarron's 400 ETF20200403ETF41.8220.8210.9112.559.918.27
BFSSaul Centers, Inc.20200403A131.8558.9141.242.2117.7116.7
BFSTBusiness First Bancshares, Inc. Common Stock20200403A453.89163.36124.41136.9938.9526.38
BFYTBenefytt Technologies, Inc. Class A Common Stock20200403A53.6232.7915.6824.217.118.6
BGBunge Limited20200403A17.7114.794.7110.4110.084.38
BGCPBGC Partners, Inc.20200403A47.9139.157.2611.8531.8827.3
BGFVBig 5 Sporting Goods Corp20200403A99.2399.659.1659.5240.4440.08
BGGBriggs & Stratton Corp.20200403A65.3444.7630.8331.6913.9413.07
BGIBirks Group Inc20200403A826.47778.97616.01617.4162.96161.57
BGRNiShares Global Green Bond ETF20200403ETF29.4626.5123.9325.172.581.35
BGSB&G Foods, Inc.20200403A21.9717.925.996.7111.9411.26
BGSFBG Staffing Inc.20200403A165.2169.313.623.255.746.1
BHBiglari Holdings Inc. Class B Common Stock20200403A312.47125.95107.67112.3518.2813.6
BHABiglari Holdings Inc. Class A Common Stock20200403A0.3478.39
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200403A445.21315.01308.59312.16.432.91
BHBBar Harbor Bankshares20200403A191.1589.0776.384.3412.774.73
BHCBauschξHealthξCompaniesξInc.20200403A9.975.51.192.54.313
BHEBenchmark Electronics20200403A50.1220.256.587.5513.6712.7
BHFBrighthouse Financial, Inc.20200403A24.0919.864.438.8315.4311.04
BHLBBerkshire Hills Bancorp, Inc.20200403A41.8418.057.237.7810.8210.27
BHRBraemar Hotels & Resorts Inc. Common Stock20200403A136.2388.2542.875845.3830.25
BHTGBioHiTech Global, Inc. Common Stock20200403A1012.36361.48363.79345.73-2.3115.74
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200403A53.1828.2610.6412.6117.6215.65
BIBProShares Ultra NASDAQ Biotechnology20200403ETF16.1812.083.422.748.679.34
BIBLInspire 100 ETF20200403ETF55.97107.6384.05106.623.581.03
BICKFirst Trust BICK Index Fund20200403ETF202.94100.65100.64100.650.010
BIGBig Lots, Inc.20200403A27.9312.554.935.567.626.98
BIIBBiogen Inc. Common Stock20200403A16.9613.151.052.1112.0911.04
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200403ETF1.090.770.770.7700
BILLBill.com Holdings, Inc.20200403A107.5536.7318.3623.9518.3712.78
BIMIBOQI International Medical Inc. Common Stock20200403A171.2138.5101.01107.8937.4930.61
BIOBio-Rad Laboratories, Inc.Class A20200403A57.8627.6410.2211.516.5215.54
BIOBBio-Rad Laboratories, Inc. Class B20200403A65.0138.87
BIOCBiocept, Inc.20200403A83.6292.9379.9379.931313
BIOLBiolase, Inc.20200403A159.76195.44116.96117.3778.4878.07
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200403A737.71378.1836.336.3341.88341.88
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200403A16.389.984.243.825.746.15
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200403A31.8217.5213.7613.233.764.29
BISProShares UltraShort NASDAQ Biotechnology20200403ETF14.5422.1526.8321.43-4.690.72
BIVVanguard Intermediate-Term Bond ETF20200403ETF4.433.582.162.41.431.18
BIZDVanEck Vectors BDC Income ETF20200403ETF88.456.7936.2132.8120.5823.98
BJBJs Wholesale Club Holdings, Inc. Common Stock20200403A24.549.656.787.732.871.91
BJANInnovator S&P 500 Buffer ETF - January20200403ETF51.0217.134.2713.2612.863.88
BJKVanEck Vectors Gaming ETF20200403ETF84.8161.3771.4966.77-10.12-5.4
BJRIBJ's Restaurants, Inc.20200403A50.8240.217.6711.0532.5429.16
BJULInnovator S&P 500 Buffer ETF - July20200403ETF77.3946.2339.6239.626.616.61
BJUNInnovator S&P 500 Buffer ETF - June20200403ETF69.9735.0429.8130.135.234.91
BKBank of New York Mellon Corporation20200403A5.133.821.442.082.381.74
BKCCBlackRock Capital Investment Corporation20200403A61.7952.1128.0824.424.0327.72
BKDBrookdale Senior Living, Inc.20200403A42.0828.413.7315.4314.6712.92
BKEThe Buckle, Inc.20200403A40.83177.396.289.6110.73
BKEPBlueknight Energy Partners L.P.20200403A245.28182.44148.25151.334.1931.14
BKFiShares MSCI BRIC Index Fund20200403ETF23.9712.9611.8711.451.091.51
BKHBlack Hills Corporation20200403A41.5621.598.6310.3712.9511.22
BKIBlack Knight, Inc. Common Stock20200403A21.829.562.032.367.537.2
BKLNInvesco Senior Loan ETF20200403ETF5.234.764.293.250.461.5
BKNGBooking Holdings Inc. Common Stock20200403A20.1214.916.768.457.184.72
BKRBaker Hughes Company20200403A10.7410.355.151.655.28.7
BKSCBank of South Carolina20200403A549.07312.19305.4305.46.796.79
BKTIBK Technologies Corporation20200403A342.91104.8537.3837.3667.4767.49
BKUBankunited, Inc.20200403A23.489.642.472.327.177.32
BKYIBIO-key International, Inc. Common Stock20200403A83.7593.752.0151.4341.6942.27
BLBlackLine, Inc. Common Stock20200403A51.2420.7112.6415.778.074.93
BLBDBlue Bird Corporation Common Stock20200403A152.5574.9521.8135.5653.6439.38
BLCMBellicum Pharmaceuticals, Inc.20200403A159.1483.3229.2845.3554.0437.97
BLCNReality Shares Nasdaq NextGen Economy ETF20200403ETF275.97132.88126.88126.8866
BLDTopBuild Corp. Common Stock20200403A76.2233.1313.8816.3519.2516.78
BLDPBallard Power Systems Inc.20200403A16.6414.993.443.8811.5511.1
BLDRBuilders FirstSource, Inc.20200403A20.2415.167.984.417.1910.76
BLESInspire Global Hope ETF20200403ETF32.5925.792.7810.8223.0114.97
BLFSBioLife Solutions Inc.20200403A138.274.6549.3949.8225.2524.82
BLHYVirtus Newfleet Dynamic Credit ETF20200403ETF158.613.73.73.700
BLINBridgeline Digital Inc.20200403A475.31287.17157.09178.93130.08108.25
BLKBlackrock, Inc.20200403A40.2318.057.68.8610.449.18
BLLBall Corporation20200403A14.1210.13.63.136.56.97
BLMNBloomin' Brands, Inc. Common Stock20200403A26.2431.286.499.2524.7922.04
BLNKBlink Charging Co. Common Stock20200403A123.5299.6369.1369.2230.530.41
BLOKAmplify Transformational Data Sharing ETF20200403ETF30.4624.3615.9215.658.448.71
BLPHBellerophon Therapeutics, Inc.20200403A158.0798.5161.8162.3136.7136.2
BLUBELLUS Health Inc.20200403A73.8549.2315.5422.8133.6926.42
BLUEbluebird bio, Inc. Common Stock20200403A40.323.580.3512.6623.2310.92
BLVVanguard Long-Term Bond ETF20200403ETF18.9910.917.739.013.181.9
BLXBanco Latinoamericano de Comercio Exterior, S.A20200403A66.3419.6811.3710.298.39.39
BMARInnovator S&P 500 Buffer ETF - March20200403ETF73.2224.2923.4324.660.86-0.37
BMCHBMC Stock Holdings, Inc20200403A33.3134.9318.8322.0916.0912.83
BMIBadger Meter, Inc.20200403A61.4824.756.948.6217.8216.14
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200403ETF66.8314.3615.0110.6-0.653.76
BMOBank of Montreal20200403A7.154.881.681.793.213.09
BMRABIOMERICA INC20200403A69.0557.3423.9526.0333.3931.53
BMRCBank of Marin Bancorp20200403A175.1973.7944.6346.2229.1627.57
BMRNBioMarin Pharmaceuticals Inc20200403A23.6413.311.394.7311.928.58
BMTCBryn Mawr Bank Corp20200403A126.9656.2536.5437.1919.7119.06
BMYBristol-Myers Squibb Co.20200403A2.3715.1911.9512.723.262.48
BNDVanguard Total Bond Market20200403ETF1.253.890.820.853.083.06
BNDCFlexShares Core Select Bond Fund20200403ETF58.6858.1257.5557.950.580.17
BNDWVanguard Total World Bond ETF20200403ETF6.985.663.344.62.311.06
BNDXVanguard Total International Bond ETF20200403ETF3.131.81.451.710.350.1
BNEDBarnes & Noble Education, Inc20200403A118.9981.2828.2327.8653.1253.48
BNFTBenefitfocus, Inc.20200403A46.6521.322.84.0918.5117.23
BNGOBionano Genomics, Inc. Common Stock20200403A55.165.5939.8945.4625.7120.13
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200403ETN287.99405.5860.26383.67345.522.1
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200403ETN265.87
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200403ETN179.13195164.87231.6230.13-36.62
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200403ETN232.33
BNOVInnovator S&P 500 Buffer ETF - November20200403ETF71.7447.2145.3945.741.821.48
BNSBank of Nova Scotia20200403A3.883.041.221.391.821.65
BNSOBonso Electronic International20200403A1420.71357.511357.511357.5100
BOCHBank of Commerce Holdings (CA)20200403A88.7836.7919.3520.9517.4415.84
BOCTInnovator S&P 500 Buffer ETF - October20200403ETF82.46110.5296.2795.0314.2415.49
BOHBank of Hawaii Corp.20200403A38.5515.456.156.599.38.86
BOKFBOK Financial Corp20200403A51.1827.4111.7113.0815.714.33
BOMNBoston Omaha Corporation Class A Common Stock20200403A121.8567.1136.2436.0730.8731.04
BONDPIMCO Active Bond Exchange-Traded Fund20200403ETF19.5810.0210.48.94-0.381.08
BOOMDMC Global Inc. Common Stock20200403A77.8634.3811.9613.6422.4220.75
BOOTBoot Barn Holdings, Inc.20200403A42.0825.6410.9712.8614.6712.78
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200403A195.61322.34251.19181.9971.14140.35
BOSCB.O.S. Better On-Line Solutions Ltd.20200403A542.96267.48154.52154.52112.96112.96
BOSSGlobal X Founder-Run Companies ETF20200403ETF238.03365.58365.58365.5800
BOTJBank of the James Financial Group, Inc20200403A727.76751.42751.42751.4200
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200403ETF21.1512.259.929.472.332.78
BOUTInnovator IBD Breakout Opportunities ETF20200403ETF148.357.0921.446.935.6550.19
BOXBOX, INC.20200403A14.897.72-0.22-0.477.948.19
BOXLBoxlight Corporation Class A Common Stock20200403A152.06856.97399.13398.82457.84458.15
BPFHBoston Private Financial Holdings, Inc.20200403A52.8539.0814.9415.9724.1423.11
BPMCBlueprint Medicines Corporation20200403A72.6831.7417.918.3413.8413.4
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200403A97.5637.5613.7111.0823.8626.48
BPMXBioPharmX Corporation20200403A192.7147.51145.6145.681.911.83
BPOPPopular Inc20200403A18.2613.110.873.1712.259.94
BPRNThe Bank of Princeton20200403A871.07526.43486.44514.6639.9911.77
BPTBP Prudhoe Bay Royalty Trust20200403A109.9758.1113.6722.3244.4435.79
BPTHBio-Path Holdings Inc20200403A120.1270.6722.5525.4248.1245.25
BPYBrookfield Property Partners L.P. Limited Partnership Units20200403A14.513.4-3.94-2.5517.3415.95
BPYUBrookfield Property REIT Inc. Class A Common Stock20200403A40.7722.4315.2217.077.225.37
BRBroadridge Financial Solutions Inc20200403A24.412.536.356.756.185.79
BRBRBellRing Brands, Inc.20200403A81.5727.4710.811.5916.6715.88
BRBSBlue Ridge Bankshares, Inc.20200403A138.5421.4617.3917.394.074.07
BRCBrady Corporation20200403A67.6620.379.388.9310.9911.44
BREWCraft Brew Alliance, Inc.20200403A22.7515.325.375.719.959.6
BRFVanEck Vectors Brazil Small-Cap ETF20200403ETF107.8430.0234.5234.45-4.51-4.43
BRGBluerock Residential Growth REIT, Inc.20200403A68.7253.6141.432.812.2220.82
BRIDBridgford Foods Corp20200403A925.55429.61248.02317.67181.58111.94
BRKABerkshire Hathaway Inc.20200403A0.03000
BRKBBERKSHIRE HATHAWAY Class B20200403A4.2110.147.497.522.652.62
BRKLBrookline Bancorp Inc20200403A46.6321.555.218.6616.3312.89
BRKRBruker Corporation20200403A23.511.525.65.055.926.47
BRKSBrooks Automation Inc20200403A35.3921.669.5610.4512.0911.2
BRMKBroadmark Realty Capital Inc. Common Stock20200403A48.0732.1914.4213.6317.7718.56
BRNBarnwell Industries, Inc.20200403A361.32348.82266.95311.5581.8737.27
BROBrown & Brown, Inc.20200403A17.639.33.874.665.424.63
BROGBrooge Energy Limited Ordinary Shares20200403A540.45414.23606.61414.23-192.370
BRPBRP Group, Inc. Class A Common Stock20200403A274.3692.7464.2570.7528.4921.98
BRPABig Rock Partners Acquisition Corp. Common Stock20200403A370.37
BRQSBorqs Technologies, Inc. Ordinary Shares20200403A2378.951452.531201.821291.85250.71160.68
BRTBRT Apartments Corp20200403A161.4577.447.7747.6929.6329.71
BRXBRIXMOR PROPERTY GROUP INC.20200403A13.9815.786.816.038.989.76
BRYBerry Corporation (bry) Common Stock20200403A80.097348.8950.6424.1122.36
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200403ETF75.5863.9447.0249.0516.9114.88
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200403ETF38.8821.2821.2821.2800
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200403ETF62.5125.4125.4125.4100
BSBKBogota Financial Corp. Common Stock20200403A130.9451.9539.9838.8111.9713.14
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200403ETF63.180
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200403ETF10.746.325.935.950.40.38
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200403ETF25.4913.5214.9514.43-1.43-0.91
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200403ETF29.3136.836.1136.160.690.64
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200403ETF32.2530.9525.1725.145.775.81
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200403ETF76.1838.9736.1737.642.791.33
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200403ETF22.4917.274.894.4312.3812.84
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200403ETF88.4758.356.7456.931.561.37
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200403ETF22.2413.8913.2413.240.650.65
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200403ETF22.534.8841.4838.74-6.6-3.87
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200403ETF22.78104.8882.99-118.3821.89223.26
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200403ETF243.6755.3855.3855.3800
BSEPInnovator S&P 500 Buffer ETF - September20200403ETF61.134.641.8934.6-7.30
BSETBassett Furniture Industries I20200403A137.0397.4223.0823.4974.3473.93
BSGMBioSig Technologies, Inc. Common Stock20200403A103.560.0310.7931.0749.1328.96
BSIGBrightSphere Investment Group Inc. Common Stock20200403A42.1123.288.6311.5814.6311.69
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200403ETF17.3149.947.277.9142.6742.02
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200403ETF31.9127.1713.7615.713.4111.47
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200403ETF62.6623.5220.4420.553.072.97
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200403ETF58.9840.0638.34401.720.06
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200403ETF119.4683.9781.281.62.772.37
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200403ETF71.6129.6928.6828.521.011.17
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200403ETF60.4523.0517.2820.275.782.78
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200403ETF64.765.3610.6612.74-5.3-7.38
BSMBlack Stone Minerals, L.P.20200403A62.2243.4320.7922.4822.6421.01
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200403ETF68.46
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200403ETF102.0580.7880.7880.7800
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200403ETF113.68108.11108.11108.1100
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200403ETF97.7583.483.483.400
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200403ETF155.65148.05148.05148.0500
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200403ETF184.7874.774.774.700
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200403ETF152.5954.8631.2131.9123.6622.96
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200403ETF165.75152.8152.8152.800
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200403ETF107.8188.6988.6988.6900
BSQRBSQUARE Corporation20200403A578.1265.08277.47231.09-12.433.99
BSRRSierra Bancorp20200403A218.33100.8763.4465.0337.4335.84
BSTCBioSpecifics Technologies Corp.20200403A196.5264.4530.9841.333.4723.15
BSVVanguard Short-Term Bond ETF20200403ETF4.823.542.462.441.081.1
BSVNBank7 Corp. Common stock20200403A523.02199.17176.71190.6622.468.51
BSXBoston Scientific Corp.20200403A4.034.652.822.981.841.69
BTAIBioXcel Therapeutics, Inc. Common Stock20200403A157.6677.237.9442.3739.2634.83
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200403ETF30.7718.9117.5418.421.370.49
BTEBaytex Energy Corporation20200403A43.2869.7542.0850.7527.6719
BTECPrincipal Healthcare Innovators Index ETF20200403ETF95.6653.6253.6253.6200
BTGB2Gold Corp.20200403A28.6628.126.389.8221.7418.3
BTNBallantyne Strong, Inc20200403A499.76364.28249.94250.07114.34114.21
BTUPeabody Energy Corporation20200403A36.6126.6217.2118.319.418.3
BTYSiPath Series B US Treasury 10-year Bear ETN20200403ETF32.63
BUGGlobal X Cybersecurity ETF20200403ETF191.861.8558.4458.443.413.41
BULPacer US Cash Cows Growth ETF20200403ETF72.0350.149.5449.520.550.58
BURLBURLINGTON STORES, INC.20200403A35.5915.3714.2613.122.062.48
BUSEFirst Busey Corporation Class A Common Stock20200403A90.0639.5116.7615.7622.7523.74
BUYUSCF SummerHaven SHPEI Index Fund20200403ETF199.9851.34-213.21-14.22264.5565.56
BUYNUSCF SummerHaven SHPEN Index Fund20200403ETF162.28
BUYZFranklin Disruptive Commerce ETF20200403ETF47.69
BVBrightView Holdings, Inc. Common Stock20200403A74.3228.628.7415.5419.8813.08
BVALBrand Value ETF20200403ETF49.2344.5647.5547.67-2.99-3.11
BVSNBroadvision Inc Com20200403A214.74156.06148.88148.897.187.18
BWBabcock & Wilcox Enterprises, Inc.20200403A292.47213.89190.88202.3123.0111.58
BWABorgWarner Inc.20200403A10.714.319.338.44.985.93
BWBBridgewater Bancshares, Inc. Common Stock20200403A144.7294.1347.2258.2546.9135.88
BWENBroadwind Energy Inc20200403A139.2285.6358.7659.0726.8726.56
BWFGBankwell Financial Group Inc20200403A314.81100.8546.5859.2454.2741.61
BWLABowl America Incorporated20200403A631.4900000
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200403ETF10.2120.0618.419.091.660.97
BWXTBWX Technologies, Inc.20200403A35.0916.036.757.99.298.13
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200403ETF57.5920.0219.8119.710.210.31
BXThe Blackstone Group Inc. Class A Common Stock20200403A10.537.351.682.825.674.54
BXCBlueLinx Holdings Inc.20200403A139.6975.4339.2849.336.1626.13
BXGBluegreen Vacations Corporation Common Stock20200403A154.7586.430.3145.8956.0940.51
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200403A14.99.53.142.776.376.74
BXPBoston Properties, Inc.20200403A30.0615.527.8810.237.645.28
BXRXBaudax Bio, Inc. Common Stock20200403A91.9367.0951.9850.5415.1116.55
BXSBancorpSouth, Inc.20200403A37.0312.163.031.989.1310.18
BYByline Bancorp, Inc. Common Stock20200403A76.0828.3716.6917.0511.6911.33
BYDBoyd Gaming Corporation20200403A22.1113.885.994.687.899.2
BYFCBroadway Financial Corp/Del20200403A910.61879.18781.03781.0398.1698.16
BYLDiShares Yield Optimized Bond ETF20200403ETF47.3929.4628.7229.620.74-0.16
BYNDBeyond Meat, Inc. Common Stock20200403A18.7716.368.579.027.797.34
BYSIBeyondSpring Inc. Ordinary Shares20200403A383.18258.68224.36210.5534.3248.14
BZHBeazer Homes USA, Inc. New20200403A59.1940.8222.3927.3718.4313.46
BZQProShares UltraShort MSCI Brazil Capped20200403ETF14.618.454.284.74.173.75
CCitigroup Inc.20200403A3.613.33-1.790.425.112.91
CAAPCorporacion America Airports S.A.20200403A115.4964.5542.946.8321.6517.72
CAASChina Automotive Systems, Inc.20200403A172.48128.4631.38107.7297.0820.74
CABACabaletta Bio, Inc. Common Stock20200403A354.9171.31152.11144.7219.226.58
CACCamden National Corporation20200403A123.8456.6839.1239.917.5616.78
CACCCredit Acceptance Corp20200403A5932.2313.9615.9318.2716.3
CACGClearBridge All Cap Growth ETF20200403ETF62.3548.6446.6644.451.984.2
CACICACI INTERNATIONAL CLA20200403A68.7728.2111.8313.4616.3414.69
CADECadence Bancorporation20200403A22.8918.365.177.2513.1911.1
CAECAE INC20200403A19.0911.144.315.526.835.62
CAGConagra Brands, Inc.20200403A7.866.161.142.375.023.79
CAHCardinal Health, Inc.20200403A12.616.535.124.41.422.13
CAICAI International, Inc.20200403A124.4653.4713.9514.0839.5239.39
CAKECheesecake Factory (The)20200403A30.5320.829.0611.311.769.52
CALCaleres Inc20200403A51.6433.633.15.2430.5328.39
CALACalithera Biosciences, Inc20200403A92.956.8711.6514.9145.2241.96
CALBCalifornia BanCorp Common Stock20200403A298.39190.54121.27121.2769.2769.27
CALFPacer US Small Cap Cash Cows 100 ETF20200403ETF39.8431.3125.0831.316.240
CALMCal-Maine Foods Inc20200403A49.2322.6311.1612.0811.4710.55
CALXCALIX, INC.20200403A53.1523.289.611.1513.6612.15
CAMPCalAmp Corp.20200403A46.3928.4914.4115.4814.0813.02
CAMTCamtek Ltd20200403A95.2639.9915.3113.9424.6726.05
CAPEiPath Shiller CAPE ETN20200403ETN104.770.5355.4457.6915.0912.84
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200403A309.3150.63103.87114.1146.7636.53
CAPRCapricor Therapeutics Inc20200403A102.2898.5857.6358.0440.9740.54
CARAvis Budget Group, Inc.20200403A17.0811.140.621.110.5310.04
CARACara Therapeutics, Inc.20200403A53.7123.143.969.219.1813.95
CARECARTER BANK & TRUST MARTINSVILLE VA20200403A273.83236.2855.5163.6180.77172.68
CARGCarGurus, Inc. Class A Common Stock20200403A34.3721.866.799.4515.0812.41
CAROCarolina Financial Corp.20200403A34.0619.828.068.811.7611.02
CARRCarrier Global Corporation20200403A23.9917.088.5910.688.496.39
CARSCars.com Inc. Common Stock20200403A40.6333.0812.4419.3320.6413.76
CARVCarver Bancorp, Inc.20200403A766.01326.99332.05329.95-5.06-2.96
CARZFirst Trust NASDAQ Global Auto Index Fund20200403ETF204.15279.27242.16240.6537.1238.62
CASACasa Systems, Inc. Common Stock20200403A46.1739.5314.7620.8924.818.68
CASHMeta Financial Group, Inc.20200403A30.0720.641010.510.6410.14
CASICASI Pharmaceuticals, Inc.20200403A277.62137.0799.72108.8137.3428.26
CASSCass Information Systems Inc20200403A174.7773.8245.4347.2528.3926.57
CASYCasey's General Stores Inc20200403A46.223.5911.313.6212.299.98
CATCaterpillar Inc.20200403A8.110.598.428.422.172.17
CATBCatabasis Pharmaceuticals, Inc20200403A88.4554.038.5418.5645.4935.47
CATCCAMBRIDGE BANCORP20200403A409.06254.29248.63248.95.665.39
CATHGlobal X S&P 500 Catholic Values ETF20200403ETF19.0129.4935.0218.98-5.5310.51
CATMCardtronics plc Class A Ordinary Shares (UK)20200403A61.1142.1724.8322.7517.3319.42
CATOCATO CORP20200403A67.2431.486.657.424.8424.08
CATSCatasys Inc. Common Stock20200403A81.8869.2625.0733.1344.1936.13
CATYCathay General Bancorp20200403A37.3113.153.313.279.849.88
CBChubb Limited20200403A16.899.464.965.274.514.19
CBANColony Bankcorp Inc20200403A859.03318.47261.82272.956.6545.57
CBATCBAK Energy Technology, Inc. Common Stock20200403A464.71278.4977.6398.36200.86180.13
CBAYCymabay Therapeutics20200403A82.9874.2430.931.0243.3343.37
CBBCincinnati Bell Inc.20200403A9.567.520.581.36.946.23
CBFVCB Financial Services, Inc. (PA)20200403A271.25170.99127.77134.6443.2136.35
CBIOCatalyst Biosciences, Inc.20200403A128.3200.5388.8791.97111.66108.56
CBLCBL& Associates Properties, Inc.20200403A25.76103.3231.0729.3172.2574.01
CBLICleveland Biolabs, Inc20200403A191.57173.17108.52111.4864.6561.69
CBMBCBM Bancorp, Inc.20200403A396.2136.57119.52119.5217.0517.05
CBMGCellular Biomedicine Group, Inc.20200403A87.651.6719.1523.0432.5228.64
CBNKCapital Bancorp, Inc.20200403A493.74239.32235.82236.693.52.63
CBOECboe Global Markets, Inc.20200403A26.5914.094.956.199.147.91
CBONVanEck Vectors ChinaAMC China Bond ETF20200403ETF176.05161.19161.19161.1900
CBPOChina Biologic Products Holdings, Inc.20200403A24.419.660.682.288.997.38
CBRECBRE GROUP, INC.20200403A19.8610.526.256.524.273.99
CBRLCracker Barrel Old Country Store, Inc,.20200403A59.5227.729.0312.2518.715.47
CBSHCommerce Bancshares Inc20200403A39.8325.588.114.5817.4911
CBTCabot Corporation20200403A36.6223.1217.1119.96.013.22
CBTXCBTX, Inc. Common Stock20200403A166.0652.5135.0534.1717.4518.34
CBUCommunity Bank System20200403A31.3319.026.257.4212.7711.6
CBZCBIZ, Inc.20200403A39.3116.691.144.3715.5512.32
CCThe Chemours Company20200403A17.3516.663.476.1813.1910.5
CCAPCrescent Capital BDC, Inc. Common stock20200403A673.31289.19135.84145.71153.35143.47
CCBCoastal Financial Corporation20200403A1165.18343.35318.5320.9224.8522.43
CCBGCapital City Bank Group Inc20200403A159.9360.6419.4525.6341.1935.01
CCCClarivate Analytics Plc Ordinary Shares20200403A31.49.383.936.135.453.25
CCCLChina Ceramics Co. Ltd.20200403A518.99475.05455.23468.7119.826.34
CCDCalamos Dynamic Convertible & Income Fund20200403A87.0572.7455.5556.0817.216.67
CCEPCoca-Cola European Partners plc Ordinary Shares20200403A16.478.884.835.974.052.91
CCHCollier Creek Holdings Class A Ordinary Shares20200403A503.03106.71106.71106.7100
CCICrown Castle Intl. Corp.20200403A12.866.282.483.23.813.08
CCJCameco Corporation20200403A12.6110.322.23.778.126.54
CCKCrown Holdings Inc.20200403A33.4210.386.575.983.814.41
CCLCarnival Corporation20200403A12.1714.025.537.718.516.33
CCLPCSI Compressco LP20200403A1186.63592.85271.94302.39320.91290.46
CCMPCabot Microelectronics Corp20200403A93.4841.1513.5817.4327.5723.72
CCNECNB Financial Corp/PA20200403A201.9491.4165.7368.1825.6823.23
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200403A27.2958.7263.3551.67-4.637.05
CCOICogent Communications Holdings, Inc.20200403A48.8819.296.817.2712.4812.03
CCORCore Alternative Capital20200403ETF52.561110.939.370.071.63
CCRCONSOL Coal Resources LP20200403A373230.8275.0775.82155.75155
CCRCChina Customer Relations Centers, Inc20200403A580.3353.77392.94392.94-39.17-39.17
CCRNCross Country Healthcare Inc20200403A62.1130.128.235.8721.8924.26
CCSCENTURY COMMUNITIES, INC.20200403A53.5422.515.459.3417.0613.17
CCXChurchill Capital Corp II Class A Common Stock20200403A129.4594.2294.9594.29-0.74-0.07
CCXIChemoCentryx, Inc.20200403A95.7536.9510.7912.8426.1724.11
CCXXChurchill Capital Corp III Class A Common Stock20200403A245.4123.08123.08123.0800
CDAYCeridian HCM Holding20200403A32.412.125.396.456.735.67
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200403ETF14.278.147.428.020.720.12
CDECoeur Mining, Inc.20200403A32.5234.9414.1615.5720.7819.37
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200403A20.4946.4620.7430.0625.7116.43
CDKCDK Global, Inc.20200403A20.1314.710.693.2914.0111.41
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200403ETF34.9230.728.6128.992.091.71
CDLXCardlytics, Inc. Common Stock20200403A61.9426.815.3616.411.4410.4
CDMOAvid Bioservices, Inc. Common Stock20200403A6242.758.637.7834.1234.97
CDNACareDx, Inc.20200403A78.7833.137.17.2726.0325.86
CDNSCadence Design Systems20200403A8.748.164.275.743.892.42
CDORCondor Hospitality Trust, Inc. Common Stock20200403A182.54103.1470.1768.7832.9634.36
CDRCedar Realty Trust, Inc20200403A55.3375.3839.8543.9235.5331.45
CDTXCidara Therapeutics, Inc.20200403A119.7874.1631.6428.7542.5245.42
CDWCDW Corporation20200403A19.5112.777.657.25.125.57
CDXCChromaDex Corporation20200403A69.0547.4214.1513.933.2733.52
CDXSCodexis, Inc.20200403A82.9566.0916.1817.249.9248.9
CDZICADIZ, Inc.20200403A53.5105.1113.34115.37-8.24-10.27
CECelanese Corporation Common Stock20200403A29.7312.164.645.087.527.08
CECECeco Environmental Corp20200403A142.85120.3629.7332.1190.6388.24
CEFSSaba Closed-End Funds ETF20200403ETF108.16103.7449.868.153.9435.64
CEICamber Energy, Inc20200403A71.7471.8627.5836.0943.9235.71
CEIXCONSOL Energy Inc.20200403A66.4540.264.154.3136.135.94
CELCellcom Israel, Ltd.20200403A124.47133.8830.6378.33103.2555.55
CELCCelcuity Inc. Common Stock20200403A713.23327.21273.45274.8653.7652.35
CELHCelsius Holdings, Inc. Common Stock20200403A77.1646.5527.2829.6219.2716.93
CELPCypress Environmental Partners, L.P.20200403A951.02408.1120.11181.78287.99226.32
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200403ETF36.9433.59.729.9323.7823.57
CEMIChembio diagnostics, Inc.20200403A89.6858.0334.3234.7723.7223.29
CENTCentral Garden and Pet Co20200403A100.0634.2216.197.9718.0226.25
CENTACentral Garden & Pet Company20200403A73.9220.168.327.9511.8412.21
CENXCentury Aluminum Co20200403A38.835.886.979.3328.9126.55
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200403A142.9489.3641.2847.8348.0841.53
CEQPCrestwood Equity Partners LP20200403A75.0853.838.8615.7444.9838.1
CERCCerecor Inc.20200403A171.07119.5718.3530.36101.2189.2
CERNCerner Corp20200403A12.9111.056.917.684.143.37
CERSCerus Corp20200403A26.324.075.315.218.7718.89
CETVCentral European Media Enterprises Ltd20200403A39.2936.2214.0617.3822.1618.83
CETXCEMTREX INC.20200403A270.55327.97226.31234.53101.6793.44
CEVACEVA Inc.20200403A61.741.4716.0619.1525.4222.33
CEWWisdomTree Emerging Currency Strategy Fund20200403ETF35.214.73-0.071.344.83.39
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200403ETF51.9336.3636.3636.3600
CEZVictoryShares Emerging Market Volatility Wtd ETF20200403ETF106.1631.5731.5731.5700
CFCF Industries Holding, Inc.20200403A16.8519.28.6710.1210.539.08
CFAVictoryShares US 500 Volatility Wtd ETF20200403ETF22.459.18792.180.19
CFBCrossFirst Bankshares, Inc. Common Stock20200403A138.0841.5829.6329.2711.9512.31
CFBICommunity First Bancshares, Inc.20200403A1146.22521.05404.01404.01117.04117.04
CFBKCentral Federal Corporation20200403A295.2746.8288.7123.4-41.8923.41
CFFACF Finance Acquisition Corp. Class A Common Stock20200403A33.420.4920.4920.4900
CFFNCapitol Federal Financial, Inc.20200403A36.7527.15.093.5522.0123.55
CFGCitizens Financial Group, Inc.20200403A7.39.45.991.563.437.85
CFMSConformis, Inc. Common Stock20200403A132.72316.73151.87153.23164.86163.5
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200403ETF9.998.59.147.3-0.631.21
CFRCullen/Frost Bankers Inc.20200403A47.2418.754.546.814.2111.94
CFRXContraFect Corporation20200403A121.1697.9168.1771.3429.7426.57
CFXColfax Corporation20200403A24.968.346.684.631.663.71
CGThe Carlyle Group Inc. Common Stock20200403A23.7412.123.42.178.759.97
CGACHINA GREEN AGRICULTURE INC20200403A206.13227.48215.45215.4512.0212.02
CGBDTCG BDC, Inc. Common Stock20200403A66.5344.5322.1817.0122.3627.54
CGCCanopy Growth Corporation Common Shares20200403A16.7412.163.934.838.237.33
CGENCompugen Ltd20200403A50.7825.37.882.9617.4322.34
CGIXCancer Genetics, Inc. Common Stock20200403A483.19255.43186.26190.169.1765.33
CGNXCognex Corp20200403A18.3612.123.617.228.514.91
CGOCalamos Global Total Return Fund20200403A176.11151.32310.26310.14-158.94-158.82
CGWInvesco S&P Global Water Index ETF20200403ETF20.2415.4411.7611.443.684
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200403ETF13.128.844.385.354.463.49
CHAPChaparral Energy, Inc.20200403A317.01236.25181.94177.6454.6658.9
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200403ETF15.9312.286.746.955.545.33
CHCIComstock Holding Companies, Inc. Class A20200403A1579.51454.38938.341337.89516.04116.49
CHCOCity Holding Co20200403A91.2150.9428.2733.7622.6717.18
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200403A139.7864.3240.0142.7224.3121.6
CHDChurch & Dwight Co., Inc.20200403A13.759.167.667.371.51.8
CHDNChurchill Downs Inc20200403A51.7527.1211.7713.7515.3513.37
CHEChemed Corporation20200403A62.638.8420.3324.0918.6614.62
CHEFThe Chef's Warehouse Inc20200403A57.5437.5417.5418.6420.0118.89
CHEKCheck-Cap Ltd.20200403A329.54336.4324.47325.3911.9311.01
CHEPAGFiQ U.S. Market Neutral Value Fund20200403ETF863.36763.48741.77741.7721.7121.71
CHFSCHF Solutions, Inc. Common Stock20200403A116.71139.1198.67108.3740.4330.74
CHGGCHEGG, INC.20200403A20.0517.48.1410.529.266.88
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200403ETF56.6377.3770.8867.966.499.42
CHHChoice Hotels Intnl.20200403A37.6316.666.76.629.9510.04
CHICalamos Convertible Opportunities and Income Fund20200403A27.2525.692.047.5523.6518.14
CHICGlobal X MSCI China Communication Services ETF20200403ETF365.1784.6994.6294.62-9.94-9.94
CHIHGlobal X MSCI China Health Care ETF20200403ETF277.51120.0213.68115.14106.344.88
CHIIGlobal X MSCI China Industrials ETF20200403ETF468.5319.1419.1419.1400
CHIKGlobal X MSCI China Information Technology ETF20200403ETF142.4726.8324.8224.8222
CHILGlobal X MSCI China Large-Cap 50 ETF20200403ETF250.05
CHIMGlobal X MSCI China Materials ETF20200403ETF633.81
CHIQGlobal X MSCI China Consumer Discretionary ETF20200403ETF71.9924.0825.3525.6-1.27-1.52
CHIRGlobal X MSCI China Real Estate ETF20200403ETF81.89124.43-126.89113.64251.3210.79
CHISGlobal X MSCI China Consumer Staples ETF20200403ETF141.7281.781.781.700
CHIUGlobal X MSCI China Utilities ETF20200403ETF866.45646.35646.35646.3500
CHIXGlobal X MSCI China Financials ETF20200403ETF45.2715.7411.712.484.043.26
CHKChesapeake Energy Corp.20200403A23.3227.5619.1121.548.466.03
CHKPCheck Point Software Technologies Ltd20200403A29.9718.3911.8212.396.576
CHMAChiasma, Inc. Common Stock20200403A75.1539.4217.4419.2321.9820.19
CHMGChemung Financial Corp20200403A663.54191.8494.62128.4197.2263.42
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200403A63.3548.7927.7630.6621.0318.12
CHNALoncar China BioPharma ETF20200403ETF214.4491.2291.2291.2200
CHNGChange Healthcare Inc. Common Stock20200403A33.4417.425.948.0711.489.35
CHNRChina Natural Resources, Inc.20200403A1268.13539.15490.74490.7448.4148.41
CHPMCHP Merger Corp. Class A Common Stock20200403A226.57176.24227.86227.86-51.63-51.63
CHRACharah Solutions, Inc Common Stock20200403A198.12103.54-21.513.67125.0599.87
CHRSCoherus BioSciences, Inc.20200403A36.0520.1610.56.19.6614.05
CHRWC.H. Robinson Worldwide, Inc.20200403A15.276.552.693.163.863.38
CHSChicos FAS, Inc.20200403A60.0849.9744.8240.255.159.72
CHTRCharter Comm Inc Del CL A New20200403A21.0910.224.064.785.995.36
CHUYChuy's Holdings, Inc. Common Stock20200403A87.6729.3512.1316.3417.2213.01
CHWCalamos Global Dynamic Income Fund20200403A46.6229.468.7715.9520.6913.51
CHWYChewy, Inc.20200403A22.3614.113.877.9410.246.18
CHYCalamos Convertible and High Income Fund20200403A46.7441.3222.1523.2419.1718.08
CICIGNA Corporation20200403A19.199.393.093.836.35.56
CIACitizens, Inc.20200403A91.64109.490.3992.319.0217.1
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200403ETF30.7411.6910.958.040.743.64
CIDVictoryShares International High Div Volatility Wtd ETF20200403ETF66.1287.4685.8387.221.640.25
CIDMCinedigm Corp.20200403A337.97572.57520.53520.5352.0552.05
CIENCiena Corporation20200403A17.7210.365.146.35.224.06
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200403A185.7118.45109.97109.478.488.99
CIICCrescent Capital BDC, Inc. Common stock20200403A220.75
CILVictoryShares International Volatility Wtd ETF20200403ETF58.6720.1920.1920.1900
CIMChimera Investment Corp.20200403A18.517.86-0.082.618.0515.31
CINFCincinnati Financial Corp20200403A26.3912.093.54.738.597.36
CINRCINER RESOURCES LP20200403A199.23129.4443.9981.6785.4547.77
CIOCITY OFFICE REIT, INC.20200403A39.6831.9319.9922.7111.949.22
CIRCIRCOR International, Inc20200403A109.246.3116.8518.1929.4828.12
CITCIT Group Inc.20200403A22.7715.918.1710.417.755.52
CIVBCivista Bancshares, Inc.20200403A171.4122.7666.0866.3256.6856.44
CIXComp X International Inc.20200403A674.92213.71123.56133.6390.1480.07
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200403ETF34.8835.0831.6731.323.413.76
CIZNCitizens Holding Co.20200403A834.46398.35699.77699.77-301.42-301.42
CJJDChina Jo-Jo Drugstores, Inc.20200403A94.5769.5453.8462.4415.77.11
CKHSeacor Holdings Inc.20200403A126.0162.5338.8443.8724.4819.46
CKPTCheckpoint Therapeutics, Inc. Common Stock20200403A190.22102.5666.8465.1535.7337.41
CKXCKX Lands, Inc.20200403A1070.28
CLColgate-Palmolive Company20200403A5.499.016.066.352.962.66
CLARClarus Corporation Common Stock20200403A68.0238.2816.7515.9221.5322.36
CLBCore Laboratories N.V.20200403A43.5218.099.8112.18.285.99
CLBKColumbia Financial, Inc. Common Stock20200403A33.6780.2131.5331.7248.6848.49
CLBSCaladrius Biosciences, Inc. Common Stock20200403A683498.78280.79263.95217.99234.83
CLCTCollectors Universe20200403A333.66103.9274.0576.2329.8727.69
CLDBCORTLAND BNCP CRTLD OHIO20200403A903.64826.74801.83801.8324.9124.91
CLDRCloudera, Inc.20200403A15.7713.342.152.6311.1910.72
CLDTCHATHAM LODGING TRUST20200403A45.4427.660.362.6427.3125.06
CLDXCelldex Therapeutics, Inc20200403A96.7593.2243.4954.0849.7339.14
CLFCleveland-Cliffs Inc.20200403A26.8823.055.857.7817.215.27
CLFDClearfield, Inc.20200403A15277.7551.2751.8926.4825.86
CLGXCorelogic, Inc.20200403A42.8121.9712.9812.598.999.38
CLHClean Harbors, Inc20200403A50.7122.7212.4916.1610.236.56
CLIMack-Cali Realty Corp.20200403A21.2110.140.692.379.467.78
CLIRClearSign Technologies Corporation Common Stock20200403A777.8821.84675.83674.38146147.46
CLIXProShares Long Online/Short Stores ETF20200403ETF35.4722.4314.7615.217.687.22
CLMTCalumet Specialty Products Partners, L.P.20200403A167.65161.37104.9102.5856.4758.79
CLNCColony Credit Real Estate, Inc.20200403A43.3848.5722.8437.0325.7311.54
CLNEClean Energy Fuels Corp.20200403A63.1860.0419.771640.2644.04
CLNYColony Capital, Inc. Class A Common Stock20200403A71.4456.1231.7333.2624.3922.86
CLOUGlobal X Cloud Computing ETF20200403ETF39.4323.319.1819.44.123.9
CLPRClipper Realty Inc. Common Stock20200403A167.182.9337.6747.0845.2635.85
CLPSCLPS Incorporation Common Stock20200403A432.21328.56260.08260.0868.4768.47
CLPTClearPoint Neuro, Inc. Common Stock20200403A259.96158.830.6444.83128.16113.97
CLRCONTINENTAL RESOURCES INC.20200403A19.913.565.723.797.849.77
CLRBCellectar Biosciences INC NEW20200403A453.74275.97245.67245.6730.330.3
CLRGIQ Chaikin U.S. Large Cap ETF20200403ETF87.8156.3650.2956.366.070
CLROClearOne, Inc. (DE) Common Stock20200403A573.41502.76461.22461.2241.5541.55
CLSCelestica, Inc.20200403A31.9429.387.9510.7221.4418.65
CLSDClearside Biomedical, Inc. Common Stock20200403A200.61127.49119.92114.797.5712.69
CLSKCLEANSPARK INC20200403A343.09256.16198.35198.557.8157.65
CLSNCelsion Corporation20200403A266.93152.99161.04160.65-8.05-7.66
CLTLInvesco Treasury Collateral ETF20200403ETF13.196.886.756.770.120.11
CLUBTown Sports International Holdings, Inc.20200403A253.77213.97138.24141.2975.7372.68
CLVSClovis Oncology, Inc.20200403A27.8422.427.347.0915.0715.33
CLWClearwater Paper Corporation20200403A80.0937.7310.2210.8627.526.86
CLWTEuro Tech Holdings Co Ltd. New20200403A721.43497.37369.9406.88127.4790.5
CLXClorox Company20200403A11.585.121.692.983.422.14
CLXTCalyxt, Inc. Common Stock20200403A126.97127.057.37.97119.75119.08
CMCanadian Imperial Bank of Commerce20200403A5.946.112.632.113.484
CMAComerica Incorporated20200403A18.1511.293.954.437.346.86
CMBMCambium Networks Corporation Ordinary Shares20200403A929.5256.96195.25216.0461.7140.93
CMBSiShares CMBS ETF20200403ETF70.9132.5127.5328.714.983.8
CMCCommercial Metals Company20200403A21.111.845.444.916.396.93
CMCLCaledonia Mining Corporation Plc20200403A213.1106.746.2154.0760.4952.63
CMCOColumbus McKinnon Corp/NY20200403A100.3439.7619.720.0220.0619.74
CMCSAComcast Corp20200403A3.1815.0813.8711.581.243.54
CMCTCIM Commercial Trust Corp.20200403A749.87489.22409.51434.0779.755.15
CMDCantel Medical Corporation20200403A58.5124.095.388.2818.7215.81
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200403ETF223.73157.42157.26156.830.160.59
CMECME Group Inc.20200403A15.939.335.245.484.093.86
CMFiShares California Muni Bond ETF20200403ETF25.219.919.478.120.441.79
CMGChipotle Mexican Grill, Inc.20200403A34.0316.247.047.578.848.01
CMICummins Inc.20200403A17.89.623.363.926.265.7
CMLSCumulus Media Inc. Class A Common Stock20200403A97.4294.6465.566.8129.1427.83
CMOCapstead Mortgage Corp.20200403A43.0429.5813.0415.5616.5414.02
CMPCompass Minerals International, Inc.20200403A60.3126.7421.0117.135.739.6
CMRECostamare Inc.20200403A38.7630.111.2212.2818.8817.82
CMRXChimerix, Inc.20200403A98.6474.6445.4244.6929.2229.95
CMSCMS Energy Corporation20200403A8.9310.5714.1814.46-3.61-3.88
CMTCore Molding Technologies, Inc.20200403A330.63254.69173.76174.6380.9380.06
CMTLComtech Telecommunications20200403A47.4622.562.172.1220.3920.44
CNXtrackers MSCI All China Equity ETF20200403ETF38.821.9118.8819.363.042.55
CNACNA Financial Corporation20200403A29.8611.91.912.389.999.52
CNATConatus Pharmaceuticals Inc.20200403A300.36255.2237.32237.3717.8817.83
CNBKACentury Bancorp Inc/Mass20200403A288.38137.06109.25110.0927.8126.97
CNBSAmplify Seymour Cannabis ETF20200403ETF68.8737.8236.3337.821.480
CNCCentene Corporation20200403A12.579.635.634.7744.87
CNCEConcert Pharmaceuticals, Inc.20200403A190.08117.9124.8528.6693.0789.26
CNCRLoncar Cancer Immunotherapy ETF20200403ETF71.6660.9262.9557.04-2.033.88
CNDTConduent Incorporated Common Stock20200403A56.8651.4422.3423.4629.127.98
CNETChinaNet Online Holdings Inc.20200403A496.11284.4677.8870.48206.58213.98
CNFRConifer Holdings, Inc20200403A1308.412283.92283.92283.900
CNHICNH INDUSTRIAL N.V.20200403A17.979.965.686.174.293.8
CNICanadian National Railway20200403A7.324.960.90.674.054.29
CNKCinemark Holdings, Inc.20200403A21.5625.637.236.718.4418.95
CNMDCONMED Corporation20200403A75.6633.5510.7712.8522.7820.7
CNNBCINCINNATI BANCORP20200403A1123.95440.53221.34221.34219.19219.19
CNNECannae Holdings, Inc. Common Stock20200403A73.627.45.7410.1221.6617.28
CNOCNO Financial Group, Inc.20200403A15.6114.055.488.048.586.04
CNOBCenter Bancorp Inc20200403A131.8834.4711.6911.0422.7923.44
CNPCenterPoint Energy, Inc.20200403A7.858.83.961.624.897.19
CNQCanadian Natural Resources Limited20200403A8.458.56.523.421.975.08
CNRCornerstone Building Brands, Inc.20200403A64.7744.1518.3523.4925.8220.66
CNRGSPDR S&P Kensho Clean Power ETF20200403ETF51.9152.4752.4552.490.02-0.02
CNSCohen & Steers Inc.20200403A94.647.6719.7921.9927.8825.68
CNSLConsolidated Communications Holdings, Inc.20200403A38.082511.8713.2318
CNSPCNS Pharmaceuticals, Inc. Common Stock20200403A285.08164.93-176.68-172.77341.61337.69
CNSTConstellation Pharmaceuticals, Inc.20200403A184.0278.9846.5739.932.439.08
CNTGCentogene N.V. Common Shares20200403A974.06680.08647.89656.6132.1923.47
CNTYCentury Casinos Inc20200403A88.2575.9363.8256.6712.1119.27
CNXCNX Resources Corporation20200403A25.0714.636.587.068.047.57
CNXMCNX Midstream Partners LP20200403A62.2132.5311.3812.1621.1520.37
CNXNPC Connection Inc20200403A87.2344.6617.5918.6227.0726.04
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200403ETF39.6422.321.3921.650.910.64
CNYAiShares MSCI China A ETF20200403ETF42.492522.0621.182.943.82
COGlobal Cord Blood Corporation20200403A91.2265.4248.4154.617.0110.82
COCPCocrystal Pharma, Inc. Common Stock20200403A129.2115.7788.0189.227.7626.57
CODACoda Octopus Group, Inc. Common stock20200403A279.58205.7152.17154.9653.5350.74
CODICompass Diversified Holdings Shares of Beneficial Interest20200403A56.730.1119.6220.2510.499.86
CODXCo-Diagnostics, Inc. Common Stock20200403A47.731.0919.4522.5611.658.53
COFCapital One Financial20200403A9.457.310.240.697.076.62
COFSCHOICEONE FINANCIAL20200403A907.74719.71680.42680.4239.2939.29
COGCabot Oil & Gas Corp.20200403A86.252.890.563.365.69
COHNCohen & Company Inc20200403A424.1559.95383.31510.22176.6449.73
COHRCoherent Inc20200403A54.6925.88.798.9417.0216.86
COHUCohu Inc20200403A59.5923.427.9410.715.4812.72
COKECoca-Cola Consolidated, Inc. Common Stock20200403A103.4558.7530.8835.5627.8823.2
COLBColumbia Banking Systems Inc20200403A42.1823.798.38.2715.4915.52
COLDAmericold Realty Trust20200403A27.5711.184.974.846.216.34
COLLCollegium Pharmaceutical, Inc. Common Stock20200403A65.5935.2815.3916.4119.8818.86
COLMColumbia Sportswear Co20200403A50.1232.7124.6123.768.118.95
COMDirexion Auspice Broad Commodity Strategy ETF20200403ETF175.9492.0491.5391.530.50.5
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200403ETF209.33109.3371.46100.5637.878.77
COMMCommScope Holding Company, Inc.20200403A14.7741.5130.1831.7511.339.91
CONECyrusOne Inc Common Stock20200403A28.9415.334.114.5111.2210.82
CONNConn's Inc.20200403A39.1426.6110.9614.7315.6511.9
COOThe Cooper Companies, Inc.20200403A33.4915.416.186.359.229.06
COOPMr. Cooper Group Inc. Common Stock20200403A36.9126.865.667.8521.2219.01
COPConocoPhillips20200403A6.136.08-0.68-1.376.767.46
COPXGlobal X Copper Miners ETF (NEW)20200403ETF93.8443.7238.8738.94.844.82
CORCoresite Realty Corporation20200403A51.0618.76-0.984.4119.7514.35
CORECore Mark Holding Co., Inc.20200403A85.2526.7911.519.4515.2817.34
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200403ETF114.569.5961.761.637.347.41
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200403A112.8961.3215.2318.8346.0942.49
CORTCorcept Therapeutics Inc.20200403A29.1813.336.168.127.175.21
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200403A73.2107.9234.139.5473.8268.38
COSTCostco Wholesale Corp20200403A9.844.761.293.423.461.33
COTYCOTY INC20200403A23.4719.053.347.3315.711.71
COUPCoupa Software Incorporated20200403A26.6415.9199.346.916.57
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200403ETN92.2567.4940.2338.2127.2629.28
COWNCowen Inc. Class A Common Stock20200403A75.6231.2622.4729.998.851.31
COWZPacer US Cash Cows 100 ETF20200403ETF27.4618.9621.6718.72-2.710.25
CPCanadian Pacific Railway20200403A16.68.662.192.946.165.75
CPACopa Holdings, S.A.20200403A63.4842.2416.4926.8825.7515.36
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200403A983.57
CPAHCounterpath Corp20200403A155.45114.2667.5378.4946.7335.77
CPBCampbell Soup Company20200403A10.026.311.531.944.784.36
CPECallon Petroleum Company20200403A22.0423.0615.1619.067.94
CPFCentral Pacific Financial Corporation20200403A64.7523.515.9614.767.558.73
CPGCRESCENT POINT ENERGY CORP.20200403A89.6587.5764.9561.6622.6225.91
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200403A949.5843.88843.88843.8800
CPHIChina Pharma Holdings, Inc.20200403A158.25176.91159.19154.8617.7322.05
CPICPI Inflation Hedged ETF20200403ETF78.76152.49-10.97-33.44163.46185.93
CPIXCumberland Pharmaceuticals Inc20200403A288.66189.64170.35178.1319.2811.51
CPKChesapeake Utilities20200403A166.8471.650.454.721.0116.89
CPLGCorePoint Lodging Inc. Common Stock20200403A106.0260.237.0138.2123.221.99
CPLPCapital Product Partners L.P.20200403A99.9574.0928.429.345.6944.78
CPRICapri Holdings Limited20200403A18.7315.2-3.08-0.3318.2815.53
CPRTCopart Inc20200403A12.717.6333.714.633.94
CPRXCatalyst Pharmaceutical Inc.20200403A31.5333.145.034.4428.1228.69
CPSCooper-Standard Automotive Inc.20200403A87.538.1510.3411.7727.8126.38
CPSHCPS Technologies Corp. Common Stock20200403A760.37694.23694.09694.110.140.13
CPSIComputer Programs & Systems In20200403A115.5452.4119.9820.3132.4432.1
CPSSConsumer Portfolio Services20200403A293.7334.03271.81290.962.2243.13
CPSTCapstone Turbine Corp20200403A256.76198.26180.98180.9817.2917.28
CPTCamden Property Trust20200403A31.916.288.869.197.417.08
CPTACapitala Finance Corp.20200403A107.7765.8432.7536.6933.0929.15
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200403A188.62160.87145.74145.7815.1315.09
CQPCheniere Energy Partners, LP20200403A134.5175.4940.3543.0235.1432.47
CQQQInvesco China Technology ETF20200403ETF39.6625.443.633.0921.8122.36
CRCrane Company20200403A32.2613.386.876.256.517.14
CRAICRA International, Inc.20200403A147.0548.9417.5318.3931.4130.55
CRAKVanEck Vectors Oil Refiners ETF20200403ETF86.8648.0145.0245.522.992.49
CRBNiShares MSCI ACWI Low Carbon Target ETF20200403ETF37.426.6918.8622.947.823.74
CRBPCorbus Pharmaceuticals Holdings, Inc.20200403A41.5926.328.328.991817.33
CRCCalifornia Resources Corporation20200403A89.8881.6749.3157.3332.3624.36
CRDACrawford & Company Class A20200403A110.3246.5228.9832.3117.5514.22
CRDBCrawford & Company Class B20200403A162.4692.1363.9171.528.2320.63
CREECree Inc20200403A23.5617.852.654.6615.213.2
CREGChina Recycling Energy Corporation Common Stock20200403A235.81418.96391.78395.6527.1823.31
CREXCREATIVE REALITIES, INC.20200403A2631.342032.171731.891731.89300.27300.27
CRHMCRH Medical Corporation20200403A200.27169.45141.09163.9828.365.46
CRICarter's Inc.20200403A38.415.45.697.159.718.25
CRISCuris Inc20200403A313.73231.37214.55210.9316.8320.45
CRKComstock Resources, Inc.20200403A61.5232.8112.2513.9620.5618.85
CRLCharles River Laboratories International, Inc.20200403A38.9718.315.867.0312.4511.28
CRMsalesforce.com, inc.20200403A5.365.711.352.394.363.32
CRMDCorMedix Inc.20200403A115.5291.7554.6157.3237.1434.43
CRMTAmerica's Car Mart Inc20200403A187.5482.7148.2543.1834.4639.52
CRNCCerence Inc. Common Stock20200403A70.1336.212.4117.923.7918.3
CRNTCeragon Networks Ltd20200403A112.873.3143.8743.5229.4529.8
CRNXCrinetics Pharmaceuticals, Inc.20200403A500.84374.55356.78366.3517.738.16
CRONCronos Group Inc. Common Share20200403A18.621.245.629.1915.6412.07
CROPIQ Global Agribusiness Small Cap ETF20200403ETF61.5724.324.324.300
CROXCrocs, Inc.20200403A32.4918.090.13.31814.8
CRSCarpenter Technology Corp20200403A44.1417.2916.7113.360.593.93
CRSACrescent Acquisition Corp Class A Common Stock20200403A340.2493.7793.7793.7700
CRSPCRISPR Therapeutics AG20200403A41.2430.526.4211.2724.119.25
CRTCross Timbers Royalty Trust20200403A343.39304.89140.17130.16164.72174.73
CRUSCirrus Logic Inc20200403A34.1218.974.574.9914.3913.98
CRVLCorvel Corp20200403A16162.4136.1338.4826.2823.93
CRVSCorvus Pharmaceuticals, Inc.20200403A125.6663.2445.6445.617.6117.65
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200403A15.213.194.276.488.916.71
CRWSCrown Crafts Inc20200403A337.21418.45-2.16-2.16420.6420.6
CRYCryoLife, Inc.20200403A59.5430.5611.3411.0619.2319.51
CSAVictoryShares US Small Cap Volatility Wtd ETF20200403ETF39.8912.0410.16121.880.04
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200403ETF44.6735.3933.8331.441.563.95
CSBRChampions Oncology, Inc.20200403A154.5133.9883.2684.450.7149.58
CSCOCisco Systems Inc20200403A2.7812.9710.899.192.093.81
CSDInvesco S&P Spin-Off ETF20200403ETF149.8745.9537.9538.2287.73
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200403ETF28.1318.9111.9218.486.980.43
CSFLCenterState Bank Corporation Common Stock20200403A55.1522.6113.6915.138.917.47
CSGSCSG Systems International20200403A54.0617.79-27.07-29.3744.8647.16
CSIICardiovascular Systems, Inc.20200403A61.2921.946.425.2215.5216.72
CSIQCanadian Solar, Inc.20200403A22.8718.088.118.949.979.13
CSLCarlisle Companies, Inc.20200403A52.9217.029.2910.467.736.56
CSLTCASTLIGHT HEALTH, INC.20200403A155.9119.1395.391.823.8327.32
CSMProShares Large Cap Core Plus20200403ETF32.535.693.564.662.121.03
CSMLIQ Chaikin U.S. Small Cap ETF20200403ETF46.9535.2230.330.274.924.95
CSODCornerstone OnDemand, Inc.20200403A48.1115.919.337.86.588.1
CSPICSP Inc.20200403A984.56689.28689.28689.2800
CSPRCasper Sleep Inc.20200403A116.1229.9126.3726.333.543.58
CSQCalamos Strategic Total Return Fund20200403A44.7631.0139.9822.03-8.978.98
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200403A439.09335.96290.7291.5145.2644.45
CSTECaesarstone Ltd.20200403A85.1535.38-0.495.3235.8730.06
CSTLCastle Biosciences, Inc. Common Stock20200403A210.3184.8547.9462.4736.9122.38
CSTMConstellium SE Class A Ordinary shares20200403A45.321.853.051.1418.820.72
CSTRCapStar Financial Holdings, Inc20200403A99.9935.7417.519.4418.2416.3
CSUCapital Senior Living20200403A310.48435.14340.32404.0194.8231.12
CSVCarriage Services, Inc.20200403A72.4438.6812.7114.225.9724.48
CSWCCapital Southwest Corp20200403A150.79352.2683.09105.22269.18247.05
CSWICSW Industrials, Inc20200403A97.3139.08-0.32.439.3736.68
CSXCSX Corporation20200403A7.715.612.521.663.093.95
CTASCintas Corp20200403A25.7512.998.437.974.575.03
CTBCooper Tire & Rubber Co.20200403A60.6725.2211.499.8713.7315.35
CTBICommunity Trust Bancorp Inc20200403A130.4456.1531.5431.4224.6124.73
CTEKCynergisTek, Inc.20200403A256.68212.21212.21212.2100
CTGComputer Task Group, Inc.20200403A517.22140.8982.978257.9358.89
CTHRCharles & Colvard Ltd20200403A147.53325.87112.54125.67213.33200.2
CTIBYunhong CTI Ltd. Common Stock20200403A981.09943.24805.52805.52137.71137.71
CTICCTI BioPharma Corp. (DE) Common Stock20200403A306.58194.25202.99211.43-8.74-17.18
CTLCenturyLink, Inc.20200403A11.3511.853.584.068.257.78
CTLTCATALENT, INC.20200403A31.814.313.393.9410.9210.37
CTMXCytomX Therapeutics, Inc.20200403A53.2829.376.748.6722.6320.7
CTOConsolidated-Tomoka Land Co.20200403A71.234531.1734.0913.8310.91
CTRAContura Energy, Inc. Common Stock20200403A185.97162.9424.1959.33138.75103.61
CTRCCentric Brands Inc. Common Stock20200403A843.34394.38212.54270.87181.84123.51
CTRECARTRUST REIT, INC.20200403A47.9540.0331.0118.879.0221.17
CTRMCastor Maritime Inc. Common Stock20200403A264.55245.95192.62190.5653.3455.39
CTRNCiti Trends, Inc.20200403A146.7374.844.8644.7729.9430.03
CTSCTS Corporation20200403A61.9331.7110.2510.5421.4621.17
CTSHCognizant Technology Solutions20200403A7.195.612.232.943.382.67
CTSOCytosorbents Corp.20200403A40.4437.8210.6210.7727.2127.05
CTTCATCHMARK TIMBER TRUST, INC.20200403A63.0729.617.1810.722.4218.9
CTVACorteva, Inc. Common Stock20200403A16.98.71.883.196.825.51
CTXRCitius Pharmaceuticals Inc. Common20200403A125.26131.5562.5369.969.0161.65
CTXSCitrix Systems Inc20200403A14.028.720.481.548.247.18
CUBCubic Corporation20200403A44.0111.67-1.831.7613.59.91
CUBAHerzfeld Caribbean Basin Fund20200403A353.67191.2560.6675.59130.59115.66
CUBECubeSmart20200403A8.865.311.572.083.753.24
CUBICUSTOMERS BANCORP INC20200403A53.6328.4114.1715.0914.2313.32
CUECue Biopharma, Inc.20200403A112.977.46100.0579.83-22.59-2.37
CUICUI Global, Inc.20200403A591.03849.63830.64844.8718.994.76
CULPCulp, Inc.20200403A231.97131.1107.58108.0423.5223.06
CUOContinental Materials Corporation20200403A608.52436.24436.42436.24-0.180
CUREDirexion Daily Healthcare Bull 3X Shares20200403ETF18.592217.3217.184.674.82
CUROCURO Group Holdings Corp.20200403A75.6657.8416.188.7241.6549.12
CUTInvesco MSCI Global Timber ETF20200403ETF183.51249.02239.59239.599.439.43
CUTRCutera, Inc.20200403A96.21329.529.6522.4822.35
CUZCousins Properties Inc.20200403A21.128.691.62.247.096.44
CVACovanta Holding Corporation20200403A20.2318.4611.5111.746.956.72
CVBFCVB Financial Corp20200403A14.376.640.951.385.695.26
CVCOCavco Industries Inc.20200403A137.3172.341.4444.3130.8727.99
CVCYCentral Valley Community Bancorp20200403A330.3767.9966.3568.731.64-0.74
CVECenovus Energy Inc.20200403A42.6138.4419.5212.3518.9226.09
CVEOCIVEO CORPORATION20200403A47.7142.68112.7103.3729.9839.31
CVETCovetrus, Inc. Common Stock20200403A38.9524.74.265.6420.4419.06
CVGICommercial Vehicle Group, Inc.20200403A108.62131.0541.5140.4589.5490.6
CVICVR ENERGY, INC.20200403A38.3820.327.238.6113.0911.72
CVIACovia Holdings Corporation Common Stock20200403A297.36211.66188.39194.2623.2717.4
CVLTCommault Systems, Inc.20200403A51.5323.969.9511.5114.0812.53
CVLYCodorus Valley Bancorp Inc20200403A390.82159.81111.89113.7847.9246.03
CVMCel-Sci Corporation20200403A75.7669.6135.0535.5334.5634.08
CVNACarvana Co.20200403A26.9715.459.811.455.653.99
CVRChicago Rivet & Machine Co.20200403A815.42682.87618.62649.3664.2533.51
CVSCVS HEALTH CORPORATION20200403A3.976.485.314.631.181.85
CVTICovenant Transportation Group, Inc.20200403A65.1831.6510.2911.7821.3619.87
CVUCPI Aerostructures, Inc.20200403A149.5389.7167.968.6421.8121.07
CVVCVD Equipment Corp.20200403A1660.383437.051133.441133.042303.612304.01
CVXChevron Corporation20200403A9.27.74-1.763.389.54.36
CVYInvesco Zacks Multi-Asset Income ETF20200403ETF103.7881.3875.977.875.483.5
CWCurtiss-Wright Corp.20200403A43.218.493.285.2715.2113.22
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200403ETF7.179.017.397.261.621.75
CWBCCommunity West BanCshares20200403A737.4322.85321.58321.581.271.27
CWBRCohBar, Inc. Common Stock20200403A275.9435.51355.67355.6779.8479.84
CWCOConsolidated Water Co Inc20200403A89.1668.4333.7340.4334.728
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200403ETF50.9823.1516.7816.36.376.85
CWENClearway Energy, Inc. Class C Common Stock20200403A32.4313.527.547.615.985.91
CWENAClearway Energy, Inc. Class A Common Stock20200403A52.6637.3611.2610.0626.127.3
CWHCamping World Holdings, Inc.20200403A40.8129.674.281.6925.6127.98
CWISPDR MSCI ACWI ex-US ETF20200403ETF39.1111.1417.9811.87-6.84-0.74
CWKCushman & Wakefield plc Ordinary Shares20200403A53.628.4213.2516.6115.1711.81
CWSAdvisorShares Focused Equity ETF20200403ETF130.8798.7497.2497.241.51.5
CWSTCasella Waste Systems Inc20200403A73.022911.2314.717.7714.3
CWTCalifornia Water Service20200403A104.2741.5219.117.5422.4223.98
CXDCChina XD Plastics Company Limited20200403A379.48297.13134.74138.77162.39158.36
CXOCONCHO RESOURCES INC.20200403A26.8519.373.347.4116.0311.96
CXPCOLUMBIA PROPERTY TRUST, INC.20200403A29.5612.192.072.0810.1210.11
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200403ETF28.2628.739.0316.4919.712.24
CXWCoreCivic, Inc.20200403A23.0417.730.752.7916.9814.93
CYCypress Semiconductor20200403A4.343.73-0.10.293.833.44
CYANCyanotech Corp20200403A1130.47956.94932.98932.9823.9623.96
CYBWisdomTree Chinese Yuan Strategy Fund20200403ETF77.431.8731.8731.8700
CYBECyberoptics Corp20200403A128.464.853.5811.0561.2853.81
CYBRCyberArk Software Ltd.20200403A39.5528.496.767.4621.7321.03
CYCCCyclacel Pharmaceuticals, Inc20200403A356.62235.58194.4201.9441.1733.64
CYCNCyclerion Therapeutics, Inc. Common Stock20200403A173.7897.9746.3456.8551.6341.12
CYDChina Yuchai International Ltd.20200403A99.1352.6233.4735.2919.1417.32
CYHCommunity Health Systems, Inc.20200403A44.431.6412.7710.7718.8720.87
CYRNCYREN Ltd.20200403A1166.14335.2443.6129.58291.64205.66
CYRXCryoPort, Inc. Common Stock20200403A71.4738.4616.5115.3221.9523.14
CYTKCytokinetics Inc.20200403A81.5322.955.6111.3117.3411.65
CZAInvesco Zacks Mid-Cap ETF20200403ETF160.4494.2891.5992.392.691.89
CZNCCitizens & Northern Corporation20200403A289.08198.9183.02185.5715.8813.33
CZRCaesars Entertainment Corporation20200403A16.2417.237.069.8210.187.42
CZWICitizens Community Bancorp, Inc.20200403A430.15359.68256.49253.69103.19105.99
CZZCosan Limited20200403A45.6822.615.056.6217.5616.04
DDominion Energy, Inc Common Stock20200403A11.017.051.172.585.874.47
DACDanaos Corporation20200403A106.2865.9618.0616.3247.8949.64
DAIOData I/O Corp20200403A208.0354.3934.6838.2819.7116.11
DAKTDaktronics Inc20200403A34.5642.51-8.94-6.2151.4548.72
DALDelta Air Lines, Inc.20200403A5.176.071.042.815.033.27
DALIFirst Trust DorseyWright DALI 1 ETF20200403ETF10.920.5716.1416.144.434.43
DALTAnfield Capital Diversified Alternatives ETF20200403ETF75.6645.443.8441.971.573.43
DANDana Incorporated20200403A29.522.915.667.8717.2615.05
DARDARLING INGREDIENTS INC.20200403A29.8912.875.145.457.727.41
DAREDare Bioscience, Inc. Common Stock20200403A238.73168.55122.39127.7946.1640.76
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200403ETN60.0224.0623.9425.690.12-1.63
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200403ETF98.6584.9783.3889.161.59-4.19
DAXGlobal X Funds Global X DAX Germany ETF20200403ETF84.6161.0357.356.613.734.42
DBDeutsche Bank Aktiengesellschaft20200403A17.0814.682.013.0612.6611.26
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200403ETF31.298.978.568.440.410.53
DBDDiebold Nixdorf Incorporated20200403A42.9433.859.438.7724.4225.09
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200403ETF8.665.343.924.231.431.12
DBEHiM DBi Hedge Strategy ETF20200403ETF44.13
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200403ETF64.0145.245.1244.250.080.95
DBEUXtrackers MSCI Europe Hedged Equity ETF20200403ETF41.2212.0711.038.061.044.01
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200403ETF36.4354.4868.5868.58-14.1-14.1
DBGRXtrackers MSCI Germany Hedged Equity ETF20200403ETF100.5224.08-81.6424.08105.720
DBIDesigner Brands Inc.20200403A39.6925.5110.4510.215.0615.3
DBJPXtrackers MSCI Japan Hedged Equity ETF20200403ETF52.3635.9715.1516.8320.8219.15
DBLVAdvisorShares DoubleLine Value Equity ETF20200403ETF215.5669.4978.5256.34-9.0313.15
DBMFiM DBi Managed Futures Strategy ETF20200403ETF82.4249.5649.449.560.160
DBVTDBV Technologies S.A.20200403A106.753.1624.5330.4128.6322.75
DBXDropbox, Inc. Class A20200403A9.015.790.491.615.34.19
DCARDropCar, Inc. Common Stock20200403A376.06281.92213.24212.5268.6869.4
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200403ETN51.5641.7941.7841.790.010
DCIDonaldson Company, Inc.20200403A38.3715.685.836.379.859.31
DCODucommun Incorporated20200403A115.6658.5311.159.8347.3848.7
DCOMDime Community Bancshares20200403A61.6924.966.887.9218.0817.03
DCPDCP Midstream, LP20200403A44.2339.1312.6916.3926.4422.74
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200403A87.6129.178.6810.3220.518.86
DDDuPont de Nemours, Inc. Common Stock20200403A9.735.644.193.981.451.66
DDD3D Systems Corp20200403A19.4913.390.980.4112.4112.98
DDGProshares Short Oil & Gas20200403ETF154.1356.2870.4671.28-14.18-15
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200403ETF28.6926.1922.1523.224.042.97
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200403ETF43.3337.0715.836.3721.280.7
DDMProShares Ultra Dow3020200403ETF6.534.473.012.531.461.94
DDOGDatadog, Inc. Class A Common Stock20200403A24.3613.144.616.568.536.58
DDSDillards Inc.20200403A53.3216.221.614.8414.6111.38
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200403ETF50.9864.9654.0662.6610.92.29
DEDeere & Company20200403A16.4726.8723.1922.943.683.94
DEAEasterly Government Properties, Inc.20200403A31.2140.8834.1836.476.74.41
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200403A51.1728.5715.9620.9112.617.66
DECKDeckers Outdoor Corp20200403A59.621.537.7210.3113.8111.22
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200403ETF295.6992.2792.2892.2700
DEFInvesco Defensive Equity ETF20200403ETF104.2637.4633.8933.843.573.62
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200403ETF96.7345.4345.0445.040.390.39
DEIDouglas Emmett, Inc.20200403A20.26.751.882.724.874.03
DELLDell Technologies Inc.20200403A30.4914.945.177.939.777.01
DEMWisdomTree Emerging Markets High Dividend Fund20200403ETF23.8812.410.1811.832.220.56
DENNDENNY'S CORP20200403A40.7742.49-8.73-6.4151.2248.9
DESWisdomTree U.S. SmallCap Dividend Fund20200403ETF22.6418.9213.4518.45.470.56
DESPDespegar.com, Corp.20200403A49.8220.5912.86.877.7913.72
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200403ETN13.8213.0122.3119.81-9.3-11.42
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200403ETF41.5819.9319.0216.730.913.2
DEWWisdomTree Global High Dividend Fund20200403ETF49.0833.5434.2434.05-0.7-0.5
DFEWisdomTree Europe SmallCap Dividend Fund20200403ETF28.614.9210.1813.424.741.5
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200403ETF97.4443.9640.6927.593.2716.37
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200403ETF82.7455.4141.4345.113.9810.31
DFFNDIFFUSION PHARMACEUTICALS INC20200403A126.3147.0491.56111.8255.4835.22
DFINDonnelley Financial Solutions, Inc.20200403A96.4140.4413.812.4926.6427.96
DFJWisdomTree Japan SmallCap Dividend Fund20200403ETF40.0119.1815.8815.923.33.26
DFNDReality Shares DIVCON Dividend Defender ETF20200403ETF68.94127.91127.94127.91-0.030
DFNLDavis Select Financial ETF20200403ETF70.1524.947.268.1317.6816.82
DFNSLGL Systems Acquisition Corp.20200403A243.25359.88359.88359.8800
DFSDiscover Financial Services20200403A12.969.73.795.045.914.66
DGDollar General Corp.20200403A10.545.341.882.333.463.01
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200403ETN47.6726.383.59.3522.6517.04
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200403ETN38.2324.1712.3210.9811.8513.2
DGICADonegal Group Inc20200403A81.45106.39-1.38-0.58107.76106.97
DGICBDonegal Group Inc20200403A3255.81459.73459.73459.7300
DGIIDigi International Inc20200403A91.645.8724.8629.9721.0115.89
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200403ETF34.7516.635.087.4911.559.14
DGLYDigital Ally, Inc. Common Stock20200403A389.19388.13423.88423.71-35.75-35.58
DGPDB Gold Double Long ETN due February 15, 203820200403ETN62.5236.1734.6333.991.542.18
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200403ETF156.36221.85163.73163.7358.1258.12
DGROiShares Core Dividend Growth ETF20200403ETF3.943.791.511.632.292.16
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200403ETF7429.924.125.645.814.26
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200403ETF9.458.637.297.181.331.44
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200403ETF20.2911.4310.3110.191.121.24
DGTSPDR Global Dow ETF (based on The Global Dow)20200403ETF44.9931.3820.2523.5811.137.81
DGXQuest Diagnostics Inc.20200403A12.857.293.821.513.485.79
DGZDB Gold Short ETN due February 15, 203820200403ETN56.3140.3560.2636.8-19.923.55
DHID.R. Horton Inc.20200403A13.4313.534.425.219.118.32
DHILDiamond Hill Investment Group20200403A272.74142.23126.01128.5715.2412.69
DHRDanaher Corporation20200403A11.7428.7521.7421.047.017.71
DHSWisdomTree U.S. High Dividend Fund20200403ETF9.778.616.437.092.171.52
DHTDHT HOLDINGS, INC.20200403A16.9515.88-0.364.5316.2511.36
DHXDHI Group, Inc.20200403A96.5644.6111.6821.8832.9322.73
DIASPDR Dow Jones Industrial Average ETF Trust20200403ETF1.755.495.074.470.421.02
DIALColumbia Diversified Fixed Income Allocation ETF20200403ETF79.5863.2963.0163.010.280.28
DIETDefiance Next Gen Food and Agriculture ETF20200403ETF73.7737.9347.2137.52-9.280.4
DIGProShares Ultra Oil & Gas20200403ETF21.1928.6615.2915.4213.3613.27
DIMWisdomTree International MidCap Dividend Fund20200403ETF26.8216.1513.3414.012.812.14
DINDine Brands Global, Inc.20200403A67.0143.5716.9219.0826.6524.49
DINTDavis Select International ETF20200403ETF100.9660.8160.7960.790.020.02
DIODDiodes Inc20200403A45.0110.54-26.4-12.8436.9423.39
DISThe Walt Disney Company20200403A3.363.081.561.931.521.16
DISCADiscovery, Inc. Series A Common Stock20200403A9.097.510.182.537.334.99
DISCBDiscovery, Inc. Series B Common Stock20200403A978.94262.89262.89262.8900
DISCKDiscovery, Inc. Series C Common Stock20200403A8.36.953.872.43.084.55
DISHDISH Network Corp.20200403A17.2219.862.463.6617.416.19
DITAMCON Distributing Co.20200403A0355.16
DIVGlobal X SuperDividend U.S. ETF20200403ETF41.8829.723.8222.425.897.28
DIVAAGFiQ Hedged Dividend Income Fund20200403ETF117.32296.86286.14286.1410.7210.72
DIVBiShares U.S. Dividend and Buyback ETF20200403ETF13.339.075.385.633.693.45
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200403ETN554.84
DIVOAmplify CWP Enhanced Dividend Income ETF20200403ETF54.1230.753.58.527.2522.26
DIVYReality Shares DIVS ETF20200403ETF481.42277.65197.42197.0980.2280.56
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200403ETN223.71
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200403ETN217.5152.21115.09115.0937.1237.12
DJCODaily Journal Corp20200403A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200403ETF86.0956.7251.6251.895.14.83
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200403ETN67.2426.0223.4623.582.562.44
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200403ETN36.7526.5834.6330.62-8.05-4.03
DKDelek US Holdings, Inc.20200403A55.2427.7414.8814.8412.8512.9
DKLDELEK LOGISTICS PARTNERS, LP20200403A179.73145.9851.0945.5994.89100.39
DKSDick's Sporting Goods, Inc.20200403A20.8319.323.596.5115.7312.81
DLADelta Apparel Inc.20200403A343.29280.57123.01119.34157.57161.23
DLBDolby Laboratories, Inc.Class A20200403A20.719.192.62.976.66.22
DLHCDLH Holdings Corp.20200403A410.53143.41-3.3350.5146.7492.91
DLNWisdomTree U.S. LargeCap Dividend Fund20200403ETF7.45.674.774.840.890.83
DLNGDYNAGAS LNG PARNERS LP20200403A237.28132.52104.67106.427.8626.12
DLPHDelphi Technologies PLC Ordinary Shares20200403A28.4237.9829.429.648.598.35
DLPNDolphin Entertainment, Inc.20200403A949.971110.78938.1937.61172.68173.17
DLRDigital Realty Trust, Inc.20200403A17.718.272.864.945.413.33
DLSWisdomTree International SmallCap Dividend Fund20200403ETF21.5612.6210.9910.941.631.68
DLTHDuluth Holdings Inc. Class B Common Stock20200403A76.164.7828.4728.4236.3136.36
DLTRDollar Tree Inc.20200403A12.717.643.34.474.343.17
DLXDeluxe Corporation20200403A51.719.947.87.4612.1512.48
DMACDiaMedica Therapeutics Inc. Common Stock20200403A370.4494.77432.05437.1762.7357.6
DMDVAAM S& P Developed Markets High Dividend Value ETF20200403ETF671.18231.65237.54237.54-5.9-5.9
DMLPDorchester Minerals LP20200403A93.9762.4531.2632.131.1930.36
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200403A304.27189.69156.42155.8333.2733.86
DMRCDigimarc Corporation20200403A111.443.837.626.3736.2237.46
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200403ETF45.83
DMRIDeltaShares S&P International Managed Risk ETF20200403ETF282.76392.93392.93392.9300
DMRLDeltaShares S&P 500 Managed Risk ETF20200403ETF699.73577.25567.19567.1910.0610.06
DMRMDeltaShares S&P 400 Managed Risk ETF20200403ETF329.29321.28321.28321.2800
DMRSDeltaShares S&P 600 Managed Risk ETF20200403ETF186.1132.6427.227.25.455.45
DMTKDermTech, Inc. Common Stock20200403A234.96102.49120.26120.12-17.76-17.63
DNJRGolden Bull Limited Ordinary Shares20200403A816.62787.07740.46739.1946.6147.88
DNKNDunkin' Brands Group, Inc.20200403A27.9612.416.075.876.336.54
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200403ETF34.9418.9715.9617.673.011.3
DNLIDenali Therapeutics Inc. Common Stock20200403A77.5850.4224.3725.1726.0625.26
DNNDenison Mines Corp20200403A160.36363.66254259.72109.67103.94
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200403ETF59.2625.2124.7324.690.480.52
DNOWNOW INC.20200403A29.7423.5510.712.2112.9111.43
DNRDenbury Resources, Inc.20200403A77.3294.5265.6968.9328.8325.59
DODiamond Offshore Drilling20200403A60.3950.69.3613.7241.2536.88
DOCPHYSICIANS REALTY TRUST20200403A12.857.211.481.895.735.33
DOCUDocuSign, Inc. Common Stock20200403A10.985.662.413.293.252.38
DOGProShares Short Dow3020200403ETF3.562.840.921.841.921
DOGSArrow Dogs of the World ETF20200403ETF454.57
DOGZDogness (International) Corporation Class A Common Stock20200403A188.43189.8227.8927.89161.93161.93
DOLWisdomTree International LargeCap Dividend Fund20200403ETF29.1717.8214.1516.963.670.86
DOMODomo, Inc. Class B Common Stock20200403A94.2766.0340.4845.7225.5520.31
DONWisdomTree U.S. MidCap Dividend Fund20200403ETF15.18.486.056.642.431.87
DOOWisdomTree international Dividend Ex-Financials Fund20200403ETF29.2322.6421.9222.370.730.28
DOOOBRP Inc. Common Subordinate Voting Shares20200403A49.1999.8392.7792.147.067.69
DOORMASONITE INTERNATIONAL CORP20200403A74.8421.127.937.4713.1913.65
DORMDorman Products, Inc. New20200403A73.1835.117.6317.5217.4717.58
DOVDover Corporation20200403A21.2110.554.664.665.895.89
DOWDow Inc.20200403A8.445.320.841.034.494.29
DOXAmdocs Limited20200403A22.7613.154.565.458.597.7
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200403A286.96273.14273.14273.1400
DPSTDirexion Daily Regional Banks Bull 3X Shares20200403ETF81.4539.8929.6333.6510.266.25
DPWDPW Holdings, Inc.20200403A157.3167.8161.97161.985.835.82
DPZDomino's Pizza Inc.20200403A27.8314.467.157.847.316.61
DRADDigirad Corporation20200403A475.24285.96199.14245.8986.8240.07
DREDuke Realty Corp.20200403A10.559.585.456.094.133.48
DRHDiamondRock Hospitality Company20200403A2520.982.273.7518.717.22
DRIDarden Restaurants, Inc.20200403A23.915.677.089.048.596.63
DRIODarioHealth Corp. Common Stock20200403A368.25338.49258.71259.8979.7878.6
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200403ETF54.3730.419.1823.4111.226.99
DRIVGlobal X Autonomous & Electric Vehicles ETF20200403ETF82.5993.0595.1393.6-2.08-0.55
DRNDirexion Daily Real Estate Bull 3X20200403ETF100.95116.96130.0298.75-13.0618.21
DRNADicerna Pharmaceuticals, Inc.20200403A67.5333.7410.7710.6822.9723.06
DRQDril-Quip, Inc.20200403A99.4143.4925.3528.3218.1415.17
DRRXDurect Corp20200403A94.3475.6218.5629.1257.0646.49
DRSKAptus Defined Risk ETF20200403ETF69.738.5139.0838.55-0.57-0.04
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200403A637.2344.45207.18282.86137.2861.59
DRVDirexion Daily Real Estate Bear 3X Shares20200403ETF65.8242.5324.0831.8118.4410.72
DRWWisdomTree Global ex-US Real Estate Fund20200403ETF32.1635.3233.7333.471.581.84
DSDrive Shack Inc.20200403A112.7582.3254.1562.8528.1719.47
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200403A195.8297.84226.69251.6271.1546.22
DSGXDescartes Systems Group Inc20200403A24.812.731.522.7811.219.95
DSIiShares MSCI KLD 400 Social ETF20200403ETF10.945.993.343.552.652.43
DSKEDaseke, Inc. Common Stock20200403A169.01111.1410.2911.63100.8499.47
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200403ETF52.127.5322.421.855.125.67
DSPGDSP Group Inc20200403A62.5574.5514.7513.9959.860.57
DSSDocument Security Systems, Inc.20200403A138.37111.4285.5288.125.923.32
DSSIDiamond S Shipping Inc. Common Shares20200403A37.4823.32.053.9321.2519.38
DSTLDistillate U.S. Fundamental Stability & Value ETF20200403ETF34.8557.8655.2758.582.59-0.72
DSWLDeswell Industries Inc20200403A735.95291.03291.03291.0300
DSXDiana Shipping, Inc.20200403A104.2452.7421.6824.9231.0627.82
DTDynatrace, Inc.20200403A57.3426.7122.4525.314.261.4
DTDWisdomTree U.S. Total Dividend Fund20200403ETF9.567.45.15.212.32.19
DTEDTE Energy Company20200403A17.4814.054.666.789.397.27
DTEADAVIDsTEA Inc. Common Stock20200403A392.75388.52200.46200.94188.06187.58
DTECALPS Disruptive Technologies ETF20200403ETF55.1628.1727.9428.350.23-0.18
DTHWisdomTree International High Dividend Fund20200403ETF34.3822.422.1321.30.271.1
DTILPrecision BioSciences, Inc. Common Stock20200403A36.7469.9636.7736.9733.2633.14
DTNWisdomTree U.S. Dividend ex-Financials Fund20200403ETF10.254.832.883.641.951.19
DTSSDatasea Inc. Common Stock20200403A231.42226.67234.56234.56-7.89-7.89
DTYLiPath US Treasury 10-year Bull ETN20200403ETF15.843.7343.7343.7300
DUGProShares UltraShort Oil & Gas20200403ETF27.6823.0812.2812.9910.810.1
DUKDuke Energy Corporation20200403A10.276.883.233.323.663.56
DUOTDuos Technologies Group, Inc. Common Stock20200403A286.57151.78151.78151.7800
DURAVanEck Vectors Morningstar Durable Dividend ETF20200403ETF16.99230.33190.14200.6240.1929.7
DUSADavis Select U.S. Equity ETF20200403ETF75.9592.6287.1188.15.524.53
DUSLDirexion Daily Industrials Bull 3X Shares20200403ETF106.1573.3867.9674.25.43-0.81
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200403ETF40.7436.8221.7323.8415.0912.98
DVADaVita Inc.20200403A18.7813.085.335.77.757.38
DVAXDynavax Technologies Corporation20200403A37.7229.860.521.0729.3428.78
DVDDover Motorsports20200403A512.23427.33424.02427.363.31-0.03
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200403ETF32.5297.9858.5460.1639.4537.83
DVNDevon Energy Corporation20200403A13.7613.33.524.799.748.51
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200403ETF29.4220.119.9819.930.120.17
DVOPSource Dividend Opportunity ETF20200403ETF560.3349.17349.17349.1700
DVPDeep Value ETF20200403ETF61.8532.4928.7727.673.724.83
DVYiShares Select Dividend ETF20200403ETF6.45.754.455.711.30.04
DVYAiShares Asia/Pacific Dividend ETF20200403ETF94.44103.1972.1279.1231.0724.07
DVYEiShares Emerging Markets Dividend ETF20200403ETF27.8616.6513.6213.833.032.82
DWASInvesco DWA SmallCap Momentum ETF20200403ETF50.2640.2642.0838.52-1.821.74
DWATArrow Investments Trust Arrow DWA Tactical ETF20200403ETF241.810
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200403ETF46.01
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200403ETF64.98
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200403ETF18.4322.5623.1423.14-0.58-0.58
DWLDDavis Select Worldwide ETF20200403ETF67.6827.7428.1425.97-0.41.77
DWMWisdomTree International Equity Fund20200403ETF4515.4912.1512.133.343.36
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200403ETF383.04197.42197.42197.4200
DWMFWisdomTree International Multifactor Fund20200403ETF66.9218.9114.0415.964.872.95
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200403ETF95.8919.6619.6619.6600
DWSHAdvisorShares Dorsey Wright Short ETF20200403ETF51.8826.8123.6323.43.173.41
DWSNDawson Geophysical Company New Common Stock20200403A1152659.9664.31658.28-4.411.62
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200403ETF88.73
DWXSPDR S&P International Dividend ETF20200403ETF22.4916.4913.6315.022.871.47
DXDynex Capital, Inc.20200403A50.5525.2711.321413.9511.27
DXCDXC Technology Company20200403A22.9912.215.367.636.854.59
DXCMDexCom, Inc.20200403A37.618.133.534.4314.5413.66
DXDProShares UltraShort Dow 3020200403ETF7.584.72.833.351.871.34
DXGEWisdomTree Germany Hedged Equity Fund20200403ETF82.2331.0732.9931.65-1.92-0.58
DXJWisdomTree Japan Hedged Equity Fund20200403ETF3.932.510.090.552.421.96
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200403ETF74.3648.3648.4348.36-0.070
DXLGDestination XL Group, Inc.20200403A782.611018.56920.16951.2598.467.31
DXPEDXP Enterprises Inc20200403A113.6863.9645.2549.1218.7114.84
DXYNDixie Group Inc20200403A870.56819.06988.29988.28-169.23-169.23
DYDycom Industries, Inc.20200403A55.3420.3712.413.38.097.12
DYAIDyadic International, Inc.20200403A145.6946.7825.0117.2421.7829.54
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200403ETF50.3722.5619.7623.22.8-0.64
DYNFBlackRock U.S. Equity Factor Rotation ETF20200403ETF26.0926.5921.5724.075.022.52
DYNTDynatronics Corp20200403A104.2286.2652.260.3634.0625.9
DZKDirexion Daily Developed Markets Bull 3x Shares20200403ETF60.8829.9826.8729.063.110.92
DZSIDASAN Zhone Solutions, Inc20200403A228.7191.5962.8765.5528.7226.04
DZZDB Gold Double Short ETN due February 15, 203820200403ETN330.899.674.3284.5125.2915.1
EAElectronic Arts Inc20200403A7.619.350.022.139.337.22
EAFGrafTech International Ltd.20200403A31.1516.914.766.1512.1510.76
EAGGiShares ESG US Aggregate Bond ETF20200403ETF16.2811.8711.5111.670.360.2
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200403A105.7587.1427.1227.960.0259.25
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200403A403.52395.09323.72325.8971.3769.2
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200403ETF86.652022.8122.37-2.81-2.37
EASIAmplify EASI Tactical Growth ETF20200403ETF53.1750.846.2146.654.594.15
EASTEASTSIDE DISTILLING , INC.20200403A435.74371.95196.46204.84175.49167.11
EATBrinker International, Inc.20200403A22.2314.511.523.811310.7
EBEventbrite, Inc. Class A Common Stock20200403A39.4330.8117.1316.2613.6814.57
EBAYeBay Inc20200403A3.773.90.90.9832.93
EBFEnnis, Inc.20200403A54.323.944.869.9119.0814.03
EBIXEbix Inc20200403A58.3745.418.8312.5636.5832.84
EBIZGlobal X E-commerce ETF20200403ETF59.3842.7629.2929.3513.4713.4
EBMTEagle Bancorp Montana, Inc20200403A730.18195.79155.14169.7240.6426.07
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200403ETF31.7122.0413.3716.788.665.25
EBSEmergent Biosolutions, Inc.20200403A53.1430.1314.4816.5515.6513.58
EBSBMeridian Bancorp, Inc.20200403A35.0515.895.97.619.998.28
EBTCEnterprise Bancorp Inc.20200403A534.88256.74219.82226.9336.9229.81
ECHiShares MSCI Chile ETF20200403ETF41.2936.418.7224.1117.6912.29
ECHOEcho Global Logistics, Inc.20200403A71.1328.7613.411.9815.3616.78
ECLEcolab, Inc.20200403A15.828.586.836.051.752.53
ECLNFirst Trust EIP Carbon Impact ETF20200403ETF52.65
ECNSiShares MSCI China Small-Cap ETF20200403ETF141.4473.2871.0371.032.252.25
ECOLUS Ecology, Inc.20200403A46.8218.826.66.4312.2212.39
ECOMCHANNELADVISOR CORPORATION20200403A92.9140.5111.2314.6529.2825.86
ECONColumbia Emerging Markets Consumer ETF20200403ETF83.9852.3650.8149.651.552.71
ECORelectroCore, Inc. Common Stock20200403A97.1286.7944.5365.1542.2821.65
ECOWPacer Emerging Markets Cash Cows 100 ETF20200403ETF57.5396.91210.3296.91-113.410
ECOZTrueMark ESG Active Opportunities ETF20200403ETF193.16111.01111.01111.0100
ECPGEncore Capital Group, Inc.20200403A52.6131.2616.1618.3715.112.89
ECTECA Marcellus Trust 1 Interest20200403A539.23509.4493.78493.8515.6215.54
EDConsolidated Edison, Inc.20200403A10.57.013.993.773.023.24
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200403ETF12.357.47-0.282.247.755.23
EDENiShares MSCI Denmark ETF20200403ETF37.4723.2616.5317.936.735.33
EDITEditas Medicine, Inc. Common Stock20200403A39.2641.522.5420.2818.9621.21
EDIVSPDR S&P Emerging Markets Dividend ETF20200403ETF33.6120.3416.7317.813.622.54
EDNTEdison Nation, Inc. Common Stock20200403A470.04242.33200.3220.1242.0322.21
EDOGALPS Emerging Sector Dividend Dogs ETF20200403ETF104.2939.3139.3139.2200.09
EDOWFirst Trust Dow 30 Equal Weight ETF20200403ETF47.5333.132.7534.430.35-1.33
EDRYEuroDry Ltd. Common Shares20200403A1141.351572.29-44.45-44.451616.741616.74
EDSAEdesa Biotech, Inc. Common Shares20200403A1010.58718.69131.85396.94586.84321.75
EDUCEducational Development Corp20200403A314.28343.9171.81181.1172.09162.79
EDVVanguard World Funds Extended Duration ETF20200403ETF19.219.926.145.193.784.74
EDZDirexion Daily Emerging Markets Bear 3x Shares20200403ETF4.693.250.970.952.282.3
EEEl Paso Electric Company20200403A2.011.520.890.890.630.62
EEFTEuronet Worldwide Inc20200403A30.6713.412.394.1911.029.22
EELVInvesco S&P Emerging Markets Low Volatility ETF20200403ETF100.4754.655.1454.83-0.55-0.24
EEMiShares MSCI Emerging Markets ETF20200403ETF3.013.711.181.652.532.06
EEMAiShares MSCI Emerging Markets Asia ETF20200403ETF48.9629.1719.823.519.375.67
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200403ETF121.2169.8770.270.2-0.33-0.33
EEMOInvesco S&P Emerging Markets Momentum ETF20200403ETF229.0626.9-18.95-18.9745.8545.87
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200403ETF39.5922.0314.3514.727.687.32
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200403ETF9.95.713.753.771.961.94
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200403ETF25.077.8410.312.93-2.46-5.09
EESWisdomTree U.S. SmallCap Fund20200403ETF40.4221.6221.921.35-0.280.27
EETProShares Ultra MSCI Emerging Markets20200403ETF130.0150.5249.8149.920.710.6
EEVProShares Trust UltraShort MSCI Emerging Markets20200403ETF116.845.535.031.311.8
EEXEmerald Holding, Inc.20200403A91.1969.4114.6818.8154.7350.59
EFAiShares MSCI EAFE ETF20200403ETF1.971.960.740.691.231.28
EFADProShares MSCI EAFE Dividend Growers ETF20200403ETF50.4347.0143.3542.943.664.07
EFASGlobal X MSCI SuperDividend EAFE ETF20200403ETF155.2676.2674.2376.262.030
EFAViShares Edge MSCI Min Vol EAFE ETF20200403ETF10.716.726.736.83-0.02-0.11
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200403ETF86.6222.187.62214.580.19
EFCEllington Financial Inc. Common Stock20200403A41.132.318.8923.1813.539.19
EFGiShares MSCI EAFE Growth ETF20200403ETF15.789.87.398.982.410.82
EFNLiShares MSCI Finland ETF20200403ETF89.3863.163.0263.10.070
EFOProShares Ultra MSCI EAFE20200403ETF120.8575.2527.0927.6848.1647.57
EFOIEnergy Focus, Inc.20200403A197.88222.57144.05148.9478.5273.63
EFSCEnterprise Financial Services Corporation20200403A101.3544.6519.5122.9825.1421.67
EFUProShares Trust UltraShort MSCI EAFE20200403ETF43.1122.88.28.6214.614.17
EFViShares MSCI EAFE Value ETF20200403ETF14.589.629.28.020.411.59
EFXEquifax, Incorporated20200403A27.5816.17.018.479.097.63
EFZProShares Trust Short MSCI EAFE20200403ETF16.0811.329.8811.661.45-0.34
EGANeGain Corporation20200403A50.3122.565.847.4116.7215.15
EGBNEagle Bancorp Inc20200403A66.4849.388.3512.7441.0436.65
EGHT8x8, Inc. Common Stock20200403A31.4224.74-9.22-5.0633.9829.81
EGLEEagle Bulk Shipping Inc.20200403A76.69123.57112.59100.7810.9822.79
EGOEldorado Gold Corporation20200403A15.4914.017.225.246.728.77
EGOVNIC Inc20200403A28.2915.793.91.9911.8913.8
EGPEastGroup Properties Inc.20200403A61.0124.6711.9114.2912.7610.37
EGPTVanEck Vectors Egypt Index ETF20200403ETF553.57449.6431.3431.9418.317.66
EGRXEagle Pharmaceuticals, Inc.20200403A115.4338.4516.4320.0922.0218.35
EGYVaalco Energy, Inc.20200403A242.94187.04125.99149.7861.0537.26
EHCEncompass Health Corporation Common Stock20200403A27.6514.892.974.6811.9210.21
EHTHeHealth, Inc.20200403A77.6842.3921.3622.421.1120.07
EIDOiShares MSCI Indonesia ETF20200403ETF7.7710.196.647.863.562.35
EIDXEidos Therapeutics, Inc. Common Stock20200403A156.5674.7849.4350.9225.0923.61
EIGEmployers Holdings, Inc.20200403A50.1523.274.656.7518.6216.52
EIGIEndurance International Group Holdings, Inc.20200403A70.5162.5437.4439.6325.122.93
EIGREiger BioPharmaceuticals, Inc.20200403A73.3692.7237.4840.4455.2452.28
EINCVanEck Vectors Energy Income ETF20200403ETF370.37111.65111.36111.360.30.3
EIRLiShares MSCI Ireland ETF20200403ETF149.3275.1677.0677.15-1.9-1.99
EISiShares MSCI Israel ETF20200403ETF149.87307.25304.9305.042.342.2
EIXEdison International20200403A17.212.072.462.719.619.36
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200403ETF141.7439.0239.7439.02-0.720
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200403ETF68.362.3857.5157.514.874.87
EKARIdeanomics NextGen Vehicles and Technology ETF20200403ETF35.1719.5719.5719.5700
EKSOEkso Bionics Holdings, Inc. Common Stock20200403A168.02124.08113.92116.6210.167.46
ELThe Estee Lauder Companies Inc. Class A20200403A17.410.653.64.327.056.34
ELAEnvela Corporation20200403A277.7154.76135.21129.419.5525.37
ELANElanco Animal Health Incorporated Common Stock20200403A17.739.916.677.243.242.67
ELDWisdomTree Emerging Markets Local Debt Fund20200403ETF403.13214.47163.47165.355149.12
ELFe.l.f. Beauty, Inc.20200403A27.0513.792.533.8111.259.96
ELGXEndologix Inc20200403A550.51431.02430.13440.570.89-9.56
ELLOEllomay Capital LTD20200403A512.54142.79142.79142.7900
ELMDElectromed, Inc.20200403A240.7896.1281.5784.314.5511.82
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200403A232.8167.64139.4146.1628.2521.49
ELSEquity Lifestyle Properties, Inc.20200403A16.159.751.781.757.968
ELSEElectro-Sensors Inc20200403A701.73451.94-320.02-254.56771.96706.5
ELTKEltek Ltd20200403A159.2955.971.061.9654.9154.02
ELVTElevate Credit, Inc.20200403A85.8164.0342.3346.1821.717.85
ELYCallaway Golf Company20200403A25.6619.93-51.09-30.5171.0350.5
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200403ETF343.59358.6358.6358.600
EMANeMagin Corporation20200403A156.77149.9896.28116.553.733.48
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200403ETF2.335.423.344.472.080.95
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200403ETF157.54155.38155.38155.3800
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200403ETF248.09169.4175.1975.8194.2193.6
EMCFEmclaire Financial Corp20200403A846.87228.01228.01228.0100
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200403ETF74.1246.5443.0546.543.490
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200403ETF184.62106.51104.41105.562.10.95
EMEEMCOR Group, Inc.20200403A51.8117.399.4811.457.915.94
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200403ETF157.28344.46280.41263.8464.0580.62
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200403ETF43.0830.9229.8130.041.110.88
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200403ETF2918.474.6812.9713.795.49
EMIFiShares Emerging Markets Infrastructure ETF20200403ETF122.33163.3165.38163.3-2.080
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200403ETF482.43
EMKREmcore Corp20200403A163.97163.5311.529.59152.01153.93
EMLEastern Company20200403A432.58195.23177.67187.1917.578.05
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200403ETF5.133.45-1.080.034.533.42
EMLPFirst Trust North American Energy Infrastructure Fund20200403ETF24.2215.2315.0514.880.190.39
EMMFWisdomTree Emerging Markets Multifactor Fund20200403ETF113.1718.930.250.2518.6718.67
EMMSEmmis Communications Corp20200403A822.8598.41583.99522.5514.4375.87
EMNEastman Chemical Company20200403A18.8610.6511.9711.14-1.32-0.49
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200403ETF5.785.895.895.8900
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200403A181.04108.13115.04115.04-6.91-6.91
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200403ETF37.9626.0821.6822.354.43.73
EMREmerson Electric Co.20200403A8.616.191.412.694.793.5
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200403ETF31.8148.775.0175.01-26.31-26.31
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200403ETF30.2370.7326.8870.1543.850.58
EMTYProShares Decline of the Retail Store ETF20200403ETF61.569.9160.567.559.412.36
EMXEMX Royalty Corporation20200403A208.97141.3751.9270.1489.4671.24
EMXCiShares MSCI Emerging Markets ex China ETF20200403ETF53.1759.2950.2956.5892.71
ENBEnbridge, Inc20200403A4.093.771.320.382.453.39
ENBLENABLE MIDSTREAM PARTNERS, LP20200403A53.354413.3411.0430.6632.96
ENDPEndo International plc20200403A33.0334.698.7710.0425.9824.71
ENFRAlerian Energy Infrastructure ETF20200403ETF72.6942.86-12.521.7655.3621.1
ENGENGlobal Corp20200403A697.7520.92423.91446.397.0174.62
ENLCENLINK MIDSTREAM, LLC20200403A89.137552.7354.6822.2720.26
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200403A163.5277.1356.8460.8420.2916.29
ENOBEnochian Biosciences Inc. Common Shares20200403A462.98220.0924.9672.71195.12147.38
ENORiShares MSCI Norway ETF20200403ETF137.1120.91120.24122.30.67-1.39
ENPHEnphase Energy, Inc.20200403A24.7514.157.746.956.417.2
ENREnergizer Holdings, Inc20200403A40.620.4510.9711.649.488.81
ENSEnerSys, Inc.20200403A50.2819.094.567.2114.5211.88
ENSGThe Ensign Group, Inc.20200403A72.6536.7715.2116.5521.5620.22
ENSVEnservco Corp.20200403A163.17179.74150.51156.2129.2323.53
ENTGlobal Eagle Entertainment Inc.20200403A118.23220.53185.43187.6135.132.92
ENTAEnanta Pharmaceuticals, Inc20200403A73.532.913.3114.1120.0619.25
ENTGEntegris Inc20200403A16.219.293.753.795.545.5
ENTRERShares Entrepreneur 30 ETF20200403ETF58.6414.8514.1914.850.660
ENTXEntera Bio Ltd. Ordinary Shares20200403A651.83592.01-126.55-126.55718.56718.56
ENVENVESTNET, INC.20200403A71.5619.044.222.914.8216.14
ENVAEnova International, Inc.20200403A63.0529.531.214.1128.3525.42
ENZEnzo Biochem, Inc.20200403A63.942.145.836.8136.3135.33
ENZLiShares Trust iShares MSCI New Zealand ETF20200403ETF79.52111.1999.19101.171210.03
EOGEOG Resources, Inc.20200403A14.914.565.127.689.456.88
EOLSEvolus, Inc. Common Stock20200403A123.0560.436.7531.9723.6528.7
EPACEnerpac Tool Group Corp.20200403A42.813.99-14.69-0.0528.6714.03
EPAMEPAM SYSTEMS, INC.20200403A49.6220.546.159.3914.3811.15
EPAYBottomline Technologies Inc20200403A56.6921.847.547.814.314.04
EPCEdgewell Personal Care Company20200403A55.9135.2216.9718.6818.2516.54
EPDEnterprise Products Partners L.P.20200403A8.1315.393.655.511.759.91
EPHEiShares MSCI Philippines ETF20200403ETF44.7424.1813.6917.2910.496.89
EPIWisdomTree India Earnings Fund ETF20200403ETF7.175.820.181.315.644.51
EPIXESSA Pharma Inc. Common Stock20200403A804.3569.93612.14613.59-42.22-43.66
EPMEvolution Petroleum Corporation20200403A156.2296.8377.8577.8218.9819.02
EPOLiShares MSCI Poland ETF20200403ETF25.6718.67.356.7911.2511.8
EPPiShares MSCI Pacific ex Japan ETF20200403ETF6.344.342.322.382.021.96
EPREPR Properties20200403A28.2715.95.76.1710.29.73
EPRFInnovator S&P Investment Grade Preferred ETF20200403ETF71.5552.9926.2426.4426.7626.55
EPRTEssential Properties Realty Trust, Inc.20200403A101.4952.0136.0936.8115.9215.2
EPSWisdomTree U.S. LargeCap Fund20200403ETF15.548.918.28.860.720.05
EPSNEpsilon Energy Ltd.20200403A292.41232.76269.33209.04-36.5723.72
EPUiShares MSCI Peru ETF20200403ETF89.4573.4873.4774.390.01-0.91
EPVProShares UltraShort FTSE Europe20200403ETF54.8836.1921.3521.9814.8714.28
EPZMEpizyme, Inc20200403A29.2422.24-0.034.9622.317.31
EQEquillium, Inc. Common Stock20200403A618.45657.14656.16651.390.995.75
EQALInvesco Russell 1000 Equal Weight ETF20200403ETF20.3212.586.83105.762.59
EQBKEquity Bancshares, Inc. Class A Common Stock20200403A137.4875.1115.6326.359.4748.8
EQCEquity Commonwealth20200403A17.669.020.832.878.196.15
EQHEquitable Holdings, Inc.20200403A18.5313.053.915.019.148.04
EQIXEquinix, Inc. Common Stock REIT20200403A41.0218.868.038.3610.7110.41
EQLALPS Equal Sector Weight ETF20200403ETF29.3837.3835.5433.141.844.24
EQMEQM Midstream Partners, LP20200403A38.0621.568.379.1213.2112.47
EQREquity Residential20200403A15.1410.275.413.454.866.82
EQRRProShares Equities for Rising Rates ETF20200403ETF13.41.5-2.91-2.914.44.4
EQSEquus Total Return, Inc.20200403A1173.411031.641031.641031.6400
EQTEQT CORP20200403A15.3512.4-1.88-0.0914.2812.49
EQWLInvesco S&P 100 Equal Weight ETF20200403ETF57.6828.9826.8929.122.09-0.14
EQXEquinox Gold Corp.20200403A30.6820.2812.313.917.986.37
ERAERA GROUP INC.20200403A140.3858.1423.0727.335.0830.84
ERFEnerplus Corporation20200403A58.662.5329.1536.6733.3825.88
ERIEldorado Resorts, Inc20200403A17.1414.561.273.1913.2911.37
ERIEErie Indemnity Co20200403A65.930.3912.8212.417.3717.78
ERIIEnergy Recovery, Inc.20200403A53.6437.69-7.05-6.5644.7444.25
ERMEquityCompass Risk Manager ETF20200403ETF89.9871.3971.3971.3900
EROSEROS INTERNATIONAL PLC20200403A76.5764.8938.239.7626.725.13
ERSXERShares Non-US Small Cap ETF20200403ETF82.94
ERUSiShares MSCI Russia ETF20200403ETF21.7611.076.76.84.374.27
ERXDirexion Daily Energy Bull 2X Shares20200403ETF13.1913.623.075.7210.577.91
ERYDirexion Daily Energy Bear 2X Shares20200403ETF50.9728.8916.1517.8112.7411.08
ESEversource Energy20200403A14.158.492.063.026.435.47
ESBKElmira Savings Bank Elmira NY20200403A269.5160.96-404.93-404.93465.88465.88
ESCAEscalade Inc20200403A599.66167.9870.12116.8497.8651.15
ESEESCO Technologies, Inc.20200403A101.0253.8628.7229.1725.1424.15
ESEAEuroseas Ltd.(Marshall Islands)20200403A750.74856.9545.21545.21311.69311.69
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200403ETF21.4837.8146.3840.73-8.57-2.93
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200403ETF14.8613.3912.912.010.491.38
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200403ETF11.7611.0910.0711.31.02-0.21
ESGGFlexShares STOXX Global ESG Impact Index Fund20200403ETF88.0917.1413.1415.0642.07
ESGNColumbia Sustainable International Equity Income ETF20200403ETF293.6131.38131.38131.3800
ESGREnstar Group20200403A102.2449.853133.4718.9416.48
ESGSColumbia Sustainable U.S. Equity Income ETF20200403ETF166.0851.9138.2764.9813.64-13.07
ESGUiShares Trust iShares ESG MSCI USA ETF20200403ETF10.315.845.286.070.56-0.23
ESGVVanguard ESG U.S. Stock ETF20200403ETF1513.3713.9113.34-0.540.02
ESIElement Solutions Inc.20200403A18.727.66.735.870.871.72
ESLTElbit Systems Ltd20200403A111.9857.4945.4447.2512.0510.24
ESMLiShares ESG MSCI USA Small-Cap ETF20200403ETF45.8224.8525.5724.39-0.720.46
ESNTEssent Group LTD20200403A41.4618.012.654.6815.3713.34
ESPEspey Mfg. & Electronics Corp20200403A369.9599.1165.6165.6133.5133.51
ESPOVanEck Vectors Video Gaming and eSports ETF20200403ETF38.3925.2423.3423.461.91.78
ESPREsperion Therapeutics, Inc.20200403A5639.764.8813.534.8826.27
ESQEsquire Financial Holdings, Inc. Common Stock20200403A555.1432.89181.75408.59251.1424.3
ESRTEMPIRE STATE REALTY TRUST, INC.20200403A13.6621.3512.6411.88.719.55
ESSEssex Property Trust, Inc20200403A45.4422.0511.7613.4210.278.62
ESSAESSA Bancorp, Inc.20200403A1190.4147.22163.22153.36-16-6.15
ESTAEstablishment Labs Holdings Inc.20200403A244.48119.4988.7993.0630.726.43
ESTCElastic N.V.20200403A36.0717.457.629.049.838.41
ESTEEarthstone Energy Inc. Class A Common Stock20200403A86.6157.8333.2432.9824.5924.85
ESXBCommunity Bankers Trust Corporation20200403A101.7654.0432.1328.8921.9125.14
ETEnergy Transfer LP Common Units representing limited partner interests20200403A18.9914.435.586.868.857.58
ETFCE*Trade Financial Corporation20200403A4.944.191.61.262.592.93
ETHEthan Allen Interiors Inc20200403A59.1925.026.687.3318.3417.69
ETHOETF Managers Trust New Issue20200403ETF208.9523.77501.97504.6721.819.09
ETMEntercom Communications20200403A39.5138.7323.3726.0615.3812.67
ETNEaton Corporation, plc Ordinary Shares20200403A11.415.361.342.164.023.2
ETNB89bio, Inc. Common Stock20200403A448.33150.01115.75126.1834.2623.83
ETONEton Pharmaceutcials, Inc. Common Stock20200403A187.03134.1183.3294.2950.7939.82
ETREntergy Corporation20200403A17.538.814.636.354.182.46
ETRNEquitrans Midstream Corporation Common Stock20200403A25.1918.093.657.6614.4410.43
ETSYEtsy, Inc.20200403A16.310.653.173.647.487.02
ETTXEntasis Therapeutics Holdings Inc.20200403A359.29340.0187.51293.22252.546.79
EUDGWisdomTree Europe Quality Dividend Growth Fund20200403ETF77.4833.4926.6126.616.886.88
EUDVProShares MSCI Europe Dividend Growers ETF20200403ETF102.12585.31580.23581.15.074.21
EUFNiShares MSCI Europe Financials ETF20200403ETF10.275.042.533.212.51.8
EUMProShares Trust Short MSCI Emerging Markets20200403ETF4.796.323.734.882.591.44
EUMFWisdomTree Europe Multifactor Fund20200403ETF151.49199.43252.24202.2-52.81-2.77
EUMViShares Edge MSCI Min Vol Europe ETF20200403ETF55.2847.647.2248.430.38-0.83
EURLDirexion Daily FTSE Europe Bull 3x Shares20200403ETF161.7981.7773.0172.898.768.88
EURNEURONAV NV20200403A12.3612.126.246.555.875.58
EURZXtrackers Eurozone Equity ETF20200403ETF125.29250.09250.09250.0900
EUSAiShares MSCI USA Equal Weighted ETF20200403ETF28.717.5313.7416.313.791.22
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200403ETF51.9527.6731.3127.69-3.63-0.02
EVEaton Vance Corp.20200403A33.8515.894.925.0410.9710.85
EVAEnviva Partners, LP20200403A71.2840.2521.3223.2818.9316.98
EVBGEverbridge, Inc. Common Stock20200403A44.4318.478.0811.5410.396.93
EVBNEvans Bancorp Inc20200403A420.62222.68159.99170.0762.6952.61
EVCEntravision Communication20200403A81.6445.5323.0619.9222.4725.61
EVFMEvofem Biosciences, Inc. Common Stock20200403A107.7672.0149.3253.7522.6918.25
EVGNEVOGENE LTD.20200403A506.51196.5156.49156.5540.0139.94
EVHEvolent Health, Inc Class A Common Stock20200403A47.4730.8911.397.4819.523.42
EVIEVI Industries, Inc.20200403A200.54117.4980.9286.3836.5731.11
EVKEver-Glory International Group, Inc.20200403A5094.84217.94217.94217.900
EVLOEvelo Biosciences, Inc. Common Stock20200403A589.7237.6-60.97155.69298.5781.91
EVOKEvoke Pharma, Inc.20200403A285.6165.8118.83119.146.9746.7
EVOLEvolving Systems, Inc.20200403A1237.04662.71466.18466.18196.52196.52
EVOPEVO Payments, Inc. Class A Common Stock20200403A78.6449.218.8221.9530.3827.24
EVREvercore Inc.20200403A30.5314.953.075.5711.889.38
EVRGEvergy, Inc.20200403A24.2715.426.478.068.957.36
EVRIEveri Holdings Inc20200403A50.3144.715.9522.4928.7522.22
EVSIEnvision Solar International, Inc. Common Stock20200403A326.22189.49191.4197.25-1.91-7.76
EVTCEVERTEC, INC.20200403A51.7822.528.679.3913.8413.13
EVXVanEck Vectors Environmental Services ETF20200403ETF134.4476.2572.1268.834.137.42
EWEdwards Lifesciences Corp20200403A17.1710.590.420.4910.1710.1
EWAiShares MSCI Australia ETF20200403ETF7.066.691.032.165.664.52
EWBCEast-West Bancorp Inc20200403A19.5212.813.366.289.466.53
EWCiShares MSCI Canada ETF20200403ETF5.83.78-1.340.035.133.75
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200403ETF61.630.9328.8928.912.052.02
EWDiShares MSCI Sweden ETF20200403ETF26.5927.8127.6330.560.19-2.66
EWGiShares MSCI Germany ETF20200403ETF5.066.134.514.131.612.01
EWGSiShares MSCI Germany Small-Cap ETF20200403ETF54.7933.4633.4333.430.020.02
EWHiShares MSCI Hong Kong ETF20200403ETF5.0713.45.247.988.215.58
EWIiShares MSCI Italy ETF20200403ETF7.055.740.370.65.375.14
EWJiShares MSCI Japan ETF20200403ETF2.262.551.141.581.420.97
EWJEiShares MSCI Japan Equal Weighted ETF20200403ETF59.2836.5436.0336.160.510.38
EWJViShares MSCI Japan Value ETF20200403ETF60.8526.3714.4614.4611.9211.92
EWKiShares MSCI Belgium ETF20200403ETF49.5428.3826.1625.382.223.01
EWLiShares MSCI Switzerland ETF20200403ETF6.583.421.151.542.281.89
EWMiShares MSCI Malaysia ETF20200403ETF22.8240.2938.3537.162.033.14
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200403ETF236.5386.2186.6986.69-0.48-0.48
EWNiShares MSCI Netherlands ETF20200403ETF23.719.464.215.115.254.34
EWOiShares MSCI Austria ETF20200403ETF84.27148.95103.02141.1445.937.81
EWPiShares MSCI Spain ETF20200403ETF6.0217.7312.3815.295.392.5
EWQiShares MSCI France ETF20200403ETF5.855.722.242.823.482.92
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200403ETF30.2111.0812.7911.9-1.7-0.82
EWSiShares MSCI Singapore ETF20200403ETF6.7363.022.532.983.47
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200403ETF105.8581.79-77.4-83.39159.19165.18
EWTiShares MSCI Taiwan ETF20200403ETF3.153.931.171.662.762.28
EWUiShares MSCI United Kingdom ETF20200403ETF4.513.970.620.723.343.25
EWUSiShares MSCI United Kingdom Small-Cap ETF20200403ETF57.0744.8242.7642.112.062.71
EWVProShares Trust UltraShort MSCI Japan20200403ETF32.3126.0925.8420.840.245.25
EWWiShares MSCI Mexico ETF20200403ETF4.565.090.591.194.513.91
EWXSPDR S&P Emerging Markets Small Cap ETF20200403ETF18.029.47.547.731.861.67
EWYiShares MSCI South Korea ETF20200403ETF2.342.761.391.511.371.25
EWZiShares MSCI Brazil ETF20200403ETF4.595.641.231.984.413.66
EWZSiShares MSCI Brazil Small-Cap ETF20200403ETF61.89153.84147.7150.276.133.57
EXASExact Sciences Corp20200403A29.0718.45.596.912.8111.5
EXCExelon Corporation20200403A4.476.192.944.333.261.87
EXELExelixis Inc20200403A12.028.632.673.415.965.22
EXFOEXFO INC.20200403A181.79266.26-37.62-18.98303.88285.24
EXIiShares Global Industrials ETF20200403ETF32.3130.6926.9229.133.771.55
EXKEndeavour Silver Corp.20200403A82.0486.239.3944.0846.8142.11
EXLSExlService Holdings, Inc.20200403A72.327.7611.7616.6916.0111.07
EXPEagle Materials, Inc.20200403A72.2324.428.9910.6715.4313.75
EXPCExperience Investment Corp. Class A Common Stock20200403A274.36
EXPDExpeditors International of Washington Inc.20200403A14.310.661.32.589.368.08
EXPEExpedia Group, Inc. Common Stock20200403A11.548.55-0.281.578.846.98
EXPIeXp World Holdings, Inc. Common Stock20200403A81.8249.0713.8118.535.2630.57
EXPOExponent Inc20200403A67.727.838.6613.519.9919.01
EXPRExpress, Inc.20200403A76.35116.166.1175.075041.05
EXRExtra Space Storage, Inc.20200403A20.718.872.323.726.555.15
EXTNExterran Corporation20200403A79.1241.867.4812.4434.3829.42
EXTRExtreme Networks20200403A43.9629.417.3713.4722.0515.95
EYENational Vision Holdings, Inc. Common Stock20200403A75.1546.914.218.5142.738.4
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200403A119.0960.5635.438.5825.1721.98
EYENEyenovia, Inc. Common Stock20200403A373.67272.74202.59202.5970.1570.15
EYESSecond Sight Medical Products, Inc20200403A116.07175.47142.1148.1533.3727.32
EYLDCambria Emerging Shareholder Yield ETF20200403ETF172.5581.3778.9478.942.432.43
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200403A66.7269.3540.6450.9228.718.43
EZAiShares MSCI South Africa ETF20200403ETF30.0615.3614.9514.750.410.61
EZJProShares Ultra MSCI Japan20200403ETF99.233.3839.6431.67-6.261.71
EZMWisdomTree U.S. MidCap Fund20200403ETF26.8620.4619.7520.170.710.28
EZPWEzcorp Inc20200403A35.5927.047.4310.7319.6116.31
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200403ETF3.574.814.443.140.381.68
FFord Motor Company20200403A23.4919.878.0910.311.789.57
FAARFirst Trust Alternative Absolute Return Strategy ETF20200403ETF159.14159.72153.15159.846.57-0.12
FABFirst Trust Multi Cap Value AlphaDEX Fund20200403ETF34.3417.216.927.3410.299.88
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200403ETF39.4480.880.9580.95-0.14-0.14
FAFFirst American Financial Corporation20200403A34.8917.227.369.479.877.76
FALNiShares Fallen Angels USD Bond ETF20200403ETF60.3232.6819.9224.9312.767.76
FAMIFarmmi, Inc.20200403A429.48475.86481.06481.06-5.2-5.2
FANFirst Trust Global Wind Energy ETF20200403ETF29.6748.6921.0748.0327.620.66
FANGDiamondback Energy, Inc.20200403A24.2111.731.953.989.737.75
FARMFarmer Bros Co20200403A85.4936.437.437.62928.83
FAROFaro Technologies Inc20200403A110.8444.1516.1320.4528.0423.72
FASDirexion Daily Financial Bull 3x Shares20200403ETF13.339.063.842.185.226.88
FASTFastenal Co20200403A6.55.093.163.161.931.93
FATFAT Brands Inc. Common Stock20200403A220.99134.95103.14103.1431.831.8
FATEFate Therapeutics, Inc.20200403A30.4323.897.039.6616.8614.23
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200403ETF51.9115.91-4.33-3.4120.2319.32
FAUSFirst Trust Australia AlphaDEX Fund20200403ETF189.77108.4108.17108.140.230.27
FAZDirexion Daily Financial Bear 3x Shares20200403ETF24.1814.5211.3511.063.173.47
FBFacebook, Inc. Class A20200403A2.5715.5314.2214.451.311.09
FBCFlagstar Bancorp, Inc. New20200403A40.3218.267.048.111.2210.17
FBGXUBS AG FI Enhanced Large Cap Growth ETN20200403ETN3.98
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200403A24.879.624.024.575.595.05
FBIOFortress Biotech, Inc.20200403A117.0568.1228.628.4739.5239.65
FBIZFirst Business Financial Services, Inc.20200403A952.37477.54318.93431.21158.6146.33
FBKFB Financial Corporation20200403A79.9828.6917.2311.7911.4616.9
FBMFoundation Building Materials, Inc. Common Stock20200403A60.0635.417.5221.0717.9114.37
FBMSFirst Bancshares, Inc.20200403A76.7452.555.729.6846.8242.86
FBNCFirst Bancorp/NC20200403A74.9639.8313.7111.4326.1228.4
FBNDFidelity Total Bond ETF20200403ETF19.3916.548.849.817.696.73
FBPFirst BanCorp.20200403A28.7630.2214.1414.3315.9715.93
FBSSFauquier Bankshares Inc20200403A652.5592.15149.52149.52442.63442.63
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200403ETF21.8110.357.898.942.471.41
FBZFirst Trust Brazil AlphaDEX Fund20200403ETF125.7372.4871.6775.770.82-3.28
FCFranklin Covey Company20200403A138.3891.562.1567.7329.3523.77
FCAFirst Trust China AlphaDEX Fund20200403ETF129.9111.51118.05116.81-6.54-5.3
FCALFirst Trust California Municipal High income ETF20200403ETF121.7228.2428.2428.2400
FCANFirst Trust Canada AlphaDEX Fund20200403ETF37.9269.6569.6569.6500
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200403A14.8712.584.896.257.696.32
FCBCFirst Community Bankshares, Inc. (VA)20200403A137.1572.5646.9550.8125.6121.75
FCBPFirst Choice Bancorp Common Stock20200403A408.31206.2175.0787.34131.14118.86
FCCOFirst Community Corp20200403A530.5202.45177.87178.1924.5824.26
FCCY1st Constitution Bancorp20200403A807.4307.24286.23280.122127.12
FCEFFirst Trust CEF Income Opportunity ETF20200403ETF67.2686.4585.1385.131.321.32
FCELFuelCell Energy Inc NEW (DE)20200403A77.0569.5135.0142.7634.4926.75
FCFFirst Commonwealth Financial Corporation20200403A23.8111.822.163.259.678.57
FCFSFirstCash, Inc.20200403A81.325.512.1115.0713.3910.43
FCGFirst Trust Natural Gas ETF20200403ETF23.3820.12.05318.0517.11
FCNFTI Consulting, Inc.20200403A66.0725.128.0910.717.0314.42
FCOMFidelity MSCI Communication Services Index ETF20200403ETF12.5522.115.0218.037.084.07
FCORFidelity Corporate Bond ETF20200403ETF39.9623.2518.519.714.753.54
FCPIFidelity Stocks for Inflation ETF20200403ETF93.9346.0129.8729.8716.1416.14
FCPTFour Corners Property Trust, Inc.20200403A47.3729.3122.1721.617.147.7
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200403ETF45.4715.1817.8516.03-2.67-0.85
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200403ETF94.7272.6468.8469.513.83.13
FCXFreeport-McMoran Inc.20200403A15.8418.349.29.989.168.4
FDDFirst Trust STOXX European Select Dividend Income Fund20200403ETF31.1424.5124.7424.29-0.220.22
FDEFFirst Defiance Financial Corp20200403A50.745.652.583.443.0742.25
FDEMFidelity Targeted Emerging Markets Factor ETF20200403ETF40.6512.257.67.64.654.65
FDEVFidelity Targeted International Factor ETF20200403ETF33.4612.3912.3912.3900
FDHYFidelity High Yield Factor ETF20200403ETF108.0391.1150.0858.8441.0332.27
FDISFidelity MSCI Consumer Discretionary Index ETF20200403ETF13.7411.25.465.615.755.59
FDIVFirst Trust Strategic Income ETF20200403ETF52.9751.3450.9250.880.410.46
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200403ETF6.933.974.573.84-0.60.13
FDLOFidelity Low Volatility Factor ETF20200403ETF2915.7413.9515.11.80.64
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200403ETF42.841.0542.5638.53-1.512.52
FDMOFidelity Momentum Factor ETF20200403ETF36.8590.0620.0887.5669.972.5
FDNFirst Trust Dow Jones Internet Index Fund ETF20200403ETF8.224.612.522.62.092.01
FDNIFirst Trust Dow Jones International Internet ETF20200403ETF135.9775.3178.678.6-3.29-3.28
FDPFresh Del Monte Produce Inc.20200403A45.219.329.0910.5110.238.81
FDRRFidelity Dividend ETF for Rising Rates20200403ETF58.9144.6440.4137.994.236.65
FDSFactset Research Systems20200403A44.9221.488.088.8713.412.61
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200403ETF62.731.1527.9729.013.182.15
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200403ETF297.2185.5-17.65-17.65203.14203.14
FDUSFidus Investment Corp.20200403A160.41135.7281.1280.2254.655.5
FDVVFidelity High Dividend ETF20200403ETF66.3928.1825.8824.32.33.88
FDXFedEx Corporation20200403A14.338.882.282.66.616.28
FEFirstEnergy Corp.20200403A8.536.140.461.195.674.95
FEIMFrequency Electronics, Inc.20200403A1229.47917.04921.12921.12-4.08-4.08
FELEFranklin Electric Co Inc20200403A95.2126.979.1711.0317.815.95
FEMFirst Trust Emerging Markets AlphaDEX Fund20200403ETF28.216.612.9313.643.682.96
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200403ETF63.0539.3333.4734.535.864.8
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200403ETF40.5816.2214.5115.391.70.82
FENCFennec Pharmaceuticals Inc. Common Stock20200403A294.38229.05197.44197.9431.6131.11
FENYFidelity MSCI Energy Index ETF20200403ETF14.7927.7220.3224.837.42.89
FEPFirst Trust Europe AlphaDEX Fund20200403ETF61.5823.6720.9621.242.712.43
FETFORUM ENERGY TECHNOLOGIES, INC.20200403A74.3875.3545.3444.6930.0130.66
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200403ETN248.53
FEUZFirst Trust Eurozone AlphaDEX20200403ETF229.9356.0859.9357.41-3.85-1.33
FEXFirst Trust Large Cap Core AlphaDEX Fund20200403ETF12.329.156.837.272.321.88
FEYEFireEye, Inc.20200403A11.7810.160.143.3110.026.85
FEZSPDR EURO STOXX 50 ETF20200403ETF3.734.131.061.613.072.53
FFFuture Fuel Corporation20200403A56.5732.0910.2710.4821.8221.61
FFBCFirst Financial Bancorp20200403A28.8121.174.496.3716.7114.8
FFBWFFBW, Inc. Common Stock20200403A251.21124.82117.34117.347.487.48
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200403ETF81.8659.0661.3162.72-2.25-3.66
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200403ETN357.18646.65646.65646.6500
FFGFBL Financial Group20200403A335.53120.387.1389.3733.1730.93
FFHGFormula Folios Hedged Growth ETF20200403ETF72.0543.7442.0843.021.660.72
FFHLFuwei Films (Holdings) Co., Ltd.20200403A1031.571065.461054.241054.2411.2211.22
FFICFlushing Financial Corp20200403A77.9235.8113.6712.3122.1423.51
FFINFirst Financial Bankshares Inc20200403A32.3223.83.193.0420.6120.77
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200403ETF142.9134.73134.73134.7300
FFIVF5 Networks Inc20200403A27.6414.575.77.198.877.38
FFNWFirst Financial Northwest, Inc20200403A226.9155.6571.8886.6183.7769.03
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200403ETF104.2896.6390.5490.546.096.09
FFSGFormulaFolios Smart Growth ETF20200403ETF110.9263.7455.9555.177.798.57
FFTGFormulaFolios Tactical Growth ETF20200403ETF69.23401.86270.08299.79131.78102.07
FFTIFormulaFolios Tactical Income ETF20200403ETF52.4926.826.8426.79-0.050.01
FFTYInnovator IBD 50 ETF20200403ETF41.3624.2118.7619.935.444.28
FFWMFirst Foundation Inc.20200403A80.2147.546.995.6940.5541.85
FGFGL Holdings Ordinary Shares20200403A10.7622.2821.1520.211.162.13
FGBIFIRST GUARANTY BANCSHARES INC20200403A348.84202.53187.56186.6614.9715.87
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200403ETF29.9210.7810.710.330.080.45
FGENFibroGen, Inc20200403A72.9735.6317.1817.6518.4517.98
FGMFirst Trust Germany AlphaDEX Fund20200403ETF228.72126.14135.5135.5-9.37-9.37
FHBFirst Hawaiian, Inc. Common Stock20200403A13.29100.82.089.27.92
FHIFederated Hermes, Inc.20200403A37.2115.495.036.7210.468.78
FHKFirst Trust Hong Kong AlphaDEX Fund20200403ETF349.68356.18356.18356.1800
FHLCFidelity MSCI Health Care Index ETF20200403ETF16.6811.1613.2611-2.10.16
FHNFirst Horizon National Corporation20200403A14.217.327.256.8910.0810.44
FIFRANKS INTERNATIONAL N.V.20200403A50.9832.674.72.1527.9830.48
FIBKFirst Interstate BancSystem, Inc. - Class A20200403A73.9634.069.610.5824.4623.48
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200403ETF50.3538.0638.0338.060.030
FICOFair Isaac Corporation20200403A68.2832.1212.616.6719.5215.42
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200403ETF106.4454.4953.4455.471.05-0.98
FIDIFidelity International High Dividend ETF20200403ETF76.6685.8977.9877.37.918.59
FIDUFidelity MSCI Industrials Index ETF20200403ETF21.1416.856610.8510.85
FIEEFI Enhanced Europe 50 ETN20200403ETN229.0352.52112.4252.52-59.910
FIHDUBS AG FI Enhanced Global High Yield ETN20200403ETN213.5973.787.6998.38-13.99-24.68
FILLiShares MSCI Global Energy Producers ETF20200403ETF131.43101.49135.0269.14-33.5232.35
FINXGlobal X Funds Global X FinTech ETF20200403ETF55.1730.4526.5627.313.893.14
FISFidelity National Information Services, Inc.20200403A10.285.735.724.420.011.31
FISIFinancial Institutions Inc20200403A143.7265.9722.1828.5643.7937.41
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200403ETF44.3524.324.8424.84-0.54-0.54
FISVFiserv Inc20200403A9.335.852.822.973.032.88
FITFitbit, Inc. Class A common stock20200403A15.489.85.184.974.614.82
FITBFifth Third Bancorp20200403A8.098.450.642.297.826.18
FITESPDR S&P Kensho Future Security ETF20200403ETF90.3374.19-9.0656.1283.2518.07
FIVAFidelity International Value Factor ETF20200403ETF83.8855.8848.1949.167.696.73
FIVEFive Below, Inc. Common Stock20200403A36.2616.677.177.729.498.95
FIVGDefiance Next Gen Connectivity ETF20200403ETF15.7217.4213.313.784.113.64
FIVNFIVE9, INC.20200403A34.7312.584.196.68.395.98
FIWFirst Trust Water ETF20200403ETF38.4822.2821.0221.391.260.9
FIXComfort Systems USA, Inc.20200403A64.8824.156.489.0717.6715.09
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200403ETF16.1112.076.7311.395.330.68
FIXXHomology Medicines, Inc. Common Stock20200403A168.3380.9524.620.156.3560.85
FIYYBarclays ETN+ FI Enhanced Global High Yield ETN Series B20200403ETN188.95130.4694.4100.0236.0630.44
FIZZNational Beverage Corp.20200403A56.0823.5810.129.913.4713.68
FJNKPacific Global Focused High Yield ETF20200403ETF21.6728.3128.3128.3100
FJPFirst Trust Japan AlphaDEX Fund20200403ETF101.9952.8852.1852.820.70.06
FKOFirst Trust South Korea AlphaDEX Fund20200403ETF111.41187.85187.85187.8500
FKUFirst Trust United Kingdom AlphaDEX Fund20200403ETF88.9540.18-11.03-17.5351.2157.72
FLFoot Locker, Inc.20200403A17.3112.774.166.218.616.57
FLAGFLAG-Forensic Accounting Long-Short ETF20200403ETF471.13126.29126.29126.2900
FLAUFranklin FTSE Australia ETF20200403ETF399.27294.9251.44251.1143.4643.79
FLAXFranklin FTSE Asia ex Japan ETF20200403ETF27.6711.526.225.495.36.03
FLBLFranklin Liberty Senior Loan ETF20200403ETF279.9323.9823.9823.9800
FLBRFranklin FTSE Brazil ETF20200403ETF49.6263.8750.8461.1913.032.67
FLCAFranklin FTSE Canada ETF20200403ETF116.7784.5684.5684.5600
FLCBFranklin Liberty U.S. Core Bond ETF20200403ETF57.8143.8342.843.131.030.7
FLCHFranklin FTSE China ETF20200403ETF29.1619.2217.3316.591.882.63
FLCOFranklin Liberty Investment Grade Corporate ETF20200403ETF61.5322.8422.8422.8400
FLDMFluidigm Corporation20200403A107.1961.4354.6353.156.88.28
FLDRFidelity Low Duration Bond Factor ETF20200403ETF16.86123.6815.4518.73108.23104.95
FLEEFranklin FTSE Europe ETF20200403ETF113.630.110.110.1100
FLEHFranklin FTSE Europe Hedged ETF20200403ETF92.93
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200403ETN188.17
FLEXFlex Ltd. Ordinary Shares20200403A15.9815.485.115.510.379.99
FLFRFranklin FTSE France ETF20200403ETF97.3116.971515.841.961.12
FLGBFranklin FTSE United Kingdom ETF20200403ETF29.928.793.763.155.035.64
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200403ETN161.07142.59138.42142.633.85-0.04
FLGRFranklin FTSE Germany ETF20200403ETF42.2620.1928.9814.59-8.795.61
FLGTFulgent Genetics, Inc. Common Stock20200403A128.4870.3643.5547.1326.823.23
FLHKFranklin FTSE Hong Kong ETF20200403ETF112.47154.36149.9152.134.462.23
FLHYFranklin Liberty High Yield Corporate ETF20200403ETF126.44136.22-42.15-37.67178.37173.89
FLIAFranklin Liberty International Aggregate Bond ETF20200403ETF107.4991.2790.5290.520.750.75
FLICFirst of Long Island Corp/The20200403A123.2861.5430.1433.3631.428.18
FLINFranklin FTSE India ETF20200403ETF41.9920.3820.6720.77-0.29-0.39
FLIRFlir Systems Inc20200403A15.027.22.821.824.385.39
FLIYFranklin FTSE Italy ETF20200403ETF112.9462.2450.660.2411.642
FLJHFranklin FTSE Japan Hedged ETF20200403ETF78.7449.5249.5249.5200
FLJPFranklin FTSE Japan ETF20200403ETF14.651410.5612.573.441.44
FLKRFranklin FTSE South Korea ETF20200403ETF94.849.626.6325.5322.9724.06
FLLFull House Resorts, Inc.20200403A240.37258.71180.16141.7778.54116.93
FLLAFranklin FTSE Latin America20200403ETF102.4984.2884.2884.2800
FLLVFranklin Liberty U.S. Low Volatility ETF20200403ETF47.67113.1649.8844.4563.2868.71
FLMFirst Trust Global Engineering and Construction ETF20200403ETF98.5538.26-23.45-30.9861.7169.23
FLMBFranklin Liberty Municipal Bond ETF20200403ETF90.97
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200403ETF140.19
FLMNFalcon Minerals Corporation Class A Common Stock20200403A188.18110.5936.3340.1374.2670.46
FLMXFranklin FTSE Mexico ETF20200403ETF51.9669.869.869.800
FLNFirst Trust Latin America AlphaDEX Fund20200403ETF183.467.5476.0893.13-8.54-25.59
FLNGFLEX LNG Ltd. Ordinary Shares20200403A450.07345.92337.62294.78.351.21
FLNTFluent, Inc. Common Stock20200403A206.8190.24115.84105.5174.484.73
FLOFlowers Foods, Inc.20200403A12.497.240.811.516.435.73
FLOTiShares Floating Rate Bond ETF20200403ETF5.162.711.321.671.391.03
FLOWSPX FLOW, Inc.20200403A58.8732.336.529.2225.8123.11
FLQDFranklin LibertyQ Global Dividend ETF20200403ETF154.1219.5715.1915.194.384.38
FLQEFranklin LibertyQ Emerging Markets ETF20200403ETF54.3646.2845.2745.271.011.01
FLQGFranklin LibertyQ Global Equity ETF20200403ETF50.9735.0535.0535.0500
FLQHFranklin LibertyQ International Equity Hedged ETF20200403ETF84.6576.2176.4276.21-0.210
FLQLFranklin LibertyQ U.S. Equity ETF20200403ETF30.2920.1419.0918.61.051.54
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200403ETF35.0752.8352.8352.8300
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200403ETF45.0273.7289.484.17-15.68-10.45
FLRFluor Corporation20200403A23.117.583.53.4614.0814.13
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200403ETF12.687.055.86.481.250.57
FLRTPacific Global Senior Loan ETF20200403ETF128.42116.89116.89116.8900
FLRUFranklin FTSE Russia ETF20200403ETF62.8427.67-9.55-12.4637.2240.13
FLSFlowserve Corporation20200403A21.478.333.593.174.745.16
FLSAFranklin FTSE Saudi Arabia ETF20200403ETF104.2581.9981.9981.9900
FLSPFranklin Liberty Systematic Style Premia ETF20200403ETF131.1229.9629.9629.9600
FLSWFranklin FTSE Switzerland ETF20200403ETF83.3644.1538.0938.096.066.06
FLTFleetCor Technologies, Inc.20200403A24.4813.444.435.539.027.91
FLTBFidelity Limited Term Bond ETF20200403ETF27.6964.6710.6810.6853.9953.99
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200403ETF20.028.667.846.860.821.81
FLTWFranklin FTSE Taiwan ETF20200403ETF76.8876.2276.2276.2200
FLWS1-800-FLOWERS.COM Inc20200403A39.1919.441.482.1117.9617.33
FLXNFlexion Therapeutics, Inc.20200403A50.4131.328.5811.8622.7419.46
FLXSFlexsteel Industries20200403A152.4273.8342.4544.1931.3829.64
FLYTDirexion Flight to Safety Strategy ETF20200403ETF19.8213.5214.1213.99-0.6-0.47
FLZAFranklin FTSE South Africa20200403ETF155.9244.3924.263220.1312.39
FMiShares MSCI Frontier 100 Fund20200403ETF67.2730.6711.7915.3818.8715.28
FMAOFarmers & Merchants Bancorp, Inc.20200403A454.45231.34182.88175.9548.4655.39
FMATFidelity MSCI Materials Index ETF20200403ETF21.1210.019.6610.320.35-0.31
FMBFirst Trust Managed Municipal ETF20200403ETF41.4328.526.3229.452.18-0.95
FMBHFirst Mid Bancshares, Inc. Common Stock20200403A337.16188.2136.23146.0551.9742.15
FMBIFirst Midwest Bancorp Inc/IL20200403A30.3213.545.74.937.848.6
FMCFMC Corporation20200403A31.2914.947.047.087.97.86
FMCIForum Merger II Corporation Class A Common Stock20200403A31.8119.4119.4119.4100
FMFFirst Trust Managed Futures Strategy Fund20200403ETF77.256.5254.9256.671.6-0.15
FMHIFirst Trust Municipal High Income ETF20200403ETF73.3735.0634.6334.950.420.11
FMKFirst Trust Mega Cap AlphaDEX Fund20200403ETF72.8233.1719.4721.0613.712.12
FMNBFarmers National Banc Corp20200403A84.9656.2737.7538.1118.5318.16
FNFabrinet20200403A55.0124.937.8110.7617.1214.17
FNBF.N.B. Corp20200403A16.5911.64-18.51-17.4830.1529.11
FNCBFNCB Bancorp Inc. Common Stock20200403A811.16214.56140.16160.974.4153.67
FNCLFidelity MSCI Financials Index ETF20200403ETF17.5813.739.419.814.323.92
FNDFloor & Decor Holdings, Inc.20200403A26.0310.962.93.228.067.74
FNDASchwab Fundamental U.S. Small Company Index ETF20200403ETF36.0212.913.123.419.799.5
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200403ETF32.4522.5920.7520.771.841.82
FNDCSchwab Fundamental International Small Company Index ETF20200403ETF32.5619.4512.9213.546.525.91
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200403ETF11.955.594.952.260.643.33
FNDFSchwab Fundamental International Large Company Index ETF20200403ETF32.3714.2214.1314.280.09-0.05
FNDXSchwab Fundamental U.S. Large Company Index ETF20200403ETF11.266.042.974.443.071.6
FNFFidelity National Financial, Inc.20200403A13.6822.7318.4218.564.314.17
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200403ETN18.0715.219.179.326.045.9
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200403ETN31.238.337.758.390.59-0.05
FNGSMicroSectors FANG+ ETNs due January 8, 203820200403ETN28.9728.2233.8830.57-5.66-2.34
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200403ETN21.4823.6714.21189.465.67
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200403ETN29.7410.7121.423.57-10.717.14
FNHCFedNat Holding Company Common Stock20200403A61.7637.581.663.6735.9333.91
FNIFirst Trust Chindia ETF20200403ETF25.6819.656.595.6713.0613.98
FNJNFinjan Holdings, Inc.20200403A222.12214.99166.78155.8848.2159.11
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200403ETF38.2726.6926.3426.330.350.36
FNKOFunko, Inc. Class A Common Stock20200403A32.6629.654.866.9524.7922.69
FNLCFirst Bancorp, Inc. (ME)20200403A459.62115.12115.17113.1-0.052.02
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200403ETF96.9275.0876.2775.2-1.19-0.11
FNVFranco-Nevada Corporation20200403A13.017.81.041.756.766.05
FNWBFirst Northwest Bancorp Common Stock20200403A383.29184.73128.05129.1956.6855.54
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200403ETF32.4417.4214.7314.582.692.84
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200403ETF32.0623.2921.7722.081.511.21
FOCSFocus Financial Partners Inc. Class A20200403A102.1738.5519.4621.919.0916.66
FOEFerro Corporation20200403A27.6417.359.469.597.897.77
FOLDAmicus Therapeutics, Inc20200403A15.1815.587.835.857.779.74
FONRFonar Corporation20200403A107.8356.6624.5231.6132.1425.05
FORForestar Group Inc.20200403A65.8633.4111.4512.5621.9720.86
FORDForward Industries Inc-N Y20200403A254.36195.64167.01166.9828.6328.67
FORKFuling Global Inc20200403A330.68243.81243.81243.8100
FORMFormFactor Inc.20200403A26.1812.810.534.8412.277.97
FORRForrester Research Inc20200403A221.2641.8527.4229.6614.4312.19
FOSLFossil Group, Inc.20200403A39.7831.876.0410.0425.8321.75
FOVLiShares Focused Value Factor ETF20200403ETF34.94
FOXFox Corporation Class B Common Stock20200403A7.625.780.580.165.25.62
FOXAFox Corporation Class A Common Stock20200403A6.395.081.191.833.93.26
FOXFFox Factory Holding Corp. Common Stock20200403A96.2336.4311.5815.6924.8520.73
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200403ETF255.98260.42260.42260.4200
FPACFar Point Acquisition Corporation Class A Common Stock20200403A40.1926.4726.7226.74-0.25-0.27
FPAYFlexShopper, Inc. Common Stock20200403A327.61261.96242.18215.3919.7846.57
FPEFirst Trust Preferred Securities and Income ETF20200403ETF38.1542.1425.7739.9116.372.23
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200403ETF72.4929.9428.0928.091.841.84
FPHFive Point Holdings, LLC Class A Common Shares20200403A100.9351.3224.6733.0626.6518.48
FPIFarmland Partners Inc.20200403A60.9141.731.237.1640.534.57
FPRXFive Prime Therapeutics, Inc.20200403A111.4159.7124.7328.3434.9831.36
FPXFirst Trust US Equity Opportunities ETF20200403ETF14.757.796.396.751.41.04
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200403ETF98.1322.0222.0222.0200
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200403ETF117.0945.8441.4942.674.363.18
FQALFidelity Quality Factor ETF20200403ETF27.6612.1812.3411.77-0.160.42
FRFirst Industrial Realty Trust, Inc.20200403A19.9910.375.695.464.684.91
FRAFFranklin Financial Services Corporation Common Stock20200403A137.12293.87277.93278.815.9415.07
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200403ETF242.65136.87160.56163.03-23.69-26.16
FRANFrancesca''s Holdings Corporation20200403A104.7776.7432.8953.743.8524.21
FRBAFirst Bank20200403A331.68257.11125.45131.25131.66125.86
FRBKRepublic First Bancorp Inc20200403A65.0655.2244.4749.4110.755.81
FRCFirst Republic Bank20200403A21.114.326.227.778.16.55
FRDFriedman Industries, Inc20200403A946.031148.51147.571147.570.930.93
FRDMFreedom 100 Emerging Markets ETF20200403ETF78.1568.6774.2474.24-5.57-5.57
FRELFidelity MSCI Real Estate Index ETF20200403ETF19.0712.5410.799.991.752.55
FRGFranchise Group, Inc.20200403A1132.62215.81120.65132.5995.1683.22
FRGIFiesta Restaurant Group, Inc.20200403A96.438.98-3.093.2442.0735.74
FRHCFreedom Holding Corp.20200403A40.0549.7130.0330.0619.6819.65
FRIFirst Trust S&P REIT Index Fund20200403ETF56.149.0348.1147.840.921.18
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200403ETN148.4392.1896.1196.8-3.93-4.62
FROFrontline Ltd.20200403A13.9411.07-0.512.3711.578.71
FRPHFRP Holdings, Inc.20200403A436.9158.2136.3139.1821.919.02
FRPTFreshpet, Inc.20200403A67.2833.449.6212.8923.8320.56
FRTFederal Realty Investment Trust20200403A29.6416.56.177.4110.339.09
FRTAForterra, Inc20200403A57.3342.2214.7815.2627.4927.24
FSBFranklin Financial Network, Inc.20200403A115.2861.483844.5923.4816.9
FSBCFSB Bancorp, Inc. Common Stock20200403A447.9571.12125.5386.35-54.41-15.23
FSBWFS Bancorp, Inc. Common Stock20200403A313.64130.7785.14101.8845.6328.88
FSCTForeScout Technologies, Inc. Common Stock20200403A9.466.132.642.743.53.39
FSEAFirst Seacoast Bancorp Common Stock20200403A723.29409.86395.26395.2614.614.6
FSFGFirst Savings Financial Group, Inc20200403A242.38168.95130.14154.438.8214.55
FSIFlexible Solutions International, Inc.20200403A665.92464.89479.46463.47-14.561.42
FSKFS KKR Capital Corp. Common Stock20200403A36.7227.9411.4711.4416.4816.5
FSLRFirst Solar, Inc.20200403A20.5512.881.875.511.017.38
FSLYFastly, Inc.20200403A45.0221.197.919.513.2811.69
FSMFORTUNA Silver Mines Inc.20200403A48.4655.6632.7332.522.9523.21
FSMBFirst Trust Short Duration Managed Municipal ETF20200403ETF79.0646.9846.2146.180.770.8
FSMDFidelity Small-Mid Factor ETF20200403ETF80.97150.91238.95239.3-88.04-88.39
FSPFranklin Street Properties Corp20200403A73.9435.2921.4618.9813.8216.33
FSRVFinServ Acquisition Corp. Class A Common Stock20200403A126.5529.27-86.57-86.57115.84115.84
FSSFederal Signal Corp.20200403A43.2319.499.128.410.3711.1
FSTAFidelity MSCI Consumer Staples Index ETF20200403ETF9.55.174.194.580.980.59
FSTRFoster (Lb) Co20200403A139.2353.7417.3222.7536.4330.99
FSVFirstService Corporation Common Shares20200403A98.3550.329.1636.321.1413.99
FSZFirst Trust Switzerland AlphaDEX Fund20200403ETF87.2134.5829.0929.095.495.49
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200403ETF11.316.272.813.883.462.39
FTACFinTech Acquisition Corp. III Class A Common Stock20200403A124.0279.0779.0779.0700
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200403ETF117.6545.4145.4145.4100
FTAIFortress Transportation and Infrastructure Investors LLC20200403A57.0323.0628.8935.12-5.83-12.06
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200403ETF18.3413.0513.7412.66-0.690.4
FTCHFarfetch Limited Class A Ordinary Shares20200403A25.0420.242.527.517.7212.75
FTCSFirst Trust Capital Strength ETF20200403ETF8.377.677.557.870.12-0.2
FTDRfrontdoor, inc. Common Stock20200403A95.4520.627.2710.0713.3510.56
FTECFidelity MSCI Information Technology Index ETF20200403ETF7.944.643.073.781.570.86
FTEKFuel Tech, Inc.20200403A537.45917.08744.89717.39172.19199.69
FTFTFuture FinTech Group Inc.20200403A189.96190.3898.5895.0591.895.33
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200403ETF5434.599.7410.4524.8624.14
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200403ETF97.4273.7471.0655.332.6818.4
FTITechnipFMC plc Ordinary Share20200403A19.1714.564.210.6310.3413.92
FTKFlotek Industries, Inc.20200403A115.7991.6250.1852.6141.4439.01
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200403ETF25.99.817.457.322.362.5
FTLSFirst Trust Long/Short Equity ETF20200403ETF29.3214.3212.7312.711.61.62
FTNTFortinet, Inc.20200403A14.2810.475.797.084.683.39
FTRFrontier Communications Corp.20200403A200.87222199.54203.2722.4618.72
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200403ETF122.49139.51139.51139.5100
FTSFortis Inc. Common Shares20200403A10.186.010.320.165.75.85
FTSIFTS International, Inc. Common Stock20200403A261.91175.05142.93155.5332.1119.52
FTSLFirst Trust Senior Loan Fund ETF20200403ETF30.3516.2114.0915.032.131.18
FTSMFirst Trust Enhanced Short Maturity ETF20200403ETF4.042.532.152.130.390.41
FTVFortive Corporation20200403A16.168.235.234.812.993.41
FTXDFirst Trust Nasdaq Retail ETF20200403ETF139.889.5789.5789.5700
FTXGFirst Trust Nasdaq Food & Beverage ETF20200403ETF168.2573.5260.6373.112.880.41
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200403ETF89.7442.3926.9926.9915.415.4
FTXLFirst Trust Nasdaq Semiconductor ETF20200403ETF89.745.4117.8437.6627.567.75
FTXNFirst Trust Nasdaq Oil & Gas ETF20200403ETF96.260.1853.8454.756.345.43
FTXOFirst Trust Nasdaq Bank ETF20200403ETF126.994.693.962.293.02
FTXRFirst Trust Nasdaq Transportation ETF20200403ETF38.6330.4330.1230.510.31-0.08
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200403ETN336.66271.14271.14271.1400
FULH.B. Fuller Company20200403A46.6719.697.779.5211.9210.17
FULCFulcrum Therapeutics, Inc. Common Stock20200403A201.3257.5738.1641.6919.415.88
FULTFulton Financial Corp20200403A13.2930.7413.216.7317.5414.02
FUMBFirst Trust Ultra Short Duration Municipal ETF20200403ETF77.5352.4252.2552.250.170.17
FUNCedar Fair, L.P.20200403A53.7738.7118.1318.8320.5819.88
FUNCFirst United Corp20200403A234.5598.12106.81103.61-8.69-5.49
FUNDSprott Focus Trust, Inc.20200403A91.92138.4743.5755.294.983.27
FUSBFirst US Bancshares, Inc. Common Stock20200403A344.17235.52203.12203.1232.4132.41
FUTProShares Managed Futures Strategy ETF20200403ETF88.9659.3159.3159.3100
FUTYFidelity MSCI Utilities Index ETF20200403ETF12.1410.312.1113.95-1.81-3.65
FUVArcimoto, Inc. Common Stock20200403A171.07168.3175.189.5593.2178.76
FVFirst Trust Dorsey Wright Focus 5 ETF20200403ETF14.8211.2410.9511.530.29-0.29
FVALFidelity Value Factor ETF20200403ETF5125.9820.9124.065.071.91
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200403ETF60.1624.4424.4424.3300.11
FVCBFVCBankcorp, Inc. Common Stock20200403A376.13197.76200.33204.19-2.57-6.43
FVDFirst Trust Value Line Dividend Fund20200403ETF5.655.457.424.88-1.970.58
FVEFive Star Senior Living Inc. Common Stock20200403A166.54119.9268.0680.8351.8539.09
FVLFirst TrustValue Line 100 Exchange-Traded20200403ETF41.2147.4947.4947.4900
FVRRFiverr International Ltd.20200403A69.8335.1714.5317.7820.6417.39
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200403ETF77.5420.7420.7420.7400
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200403A63.9527.717.957.9419.7619.77
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200403A29.4316.454.769.5911.696.86
FWRDForward Air Corp20200403A77.7327.5213.8114.4913.3812.7
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200403ETF25.2918.9415.815.143.143.8
FXGFirst Trust Consumer Staples AlphaDEX Fund20200403ETF14.817.967.057.960.910.01
FXHFirst Trust Health Care AlphaDEX Fund20200403ETF19.2411.5410.9311.10.610.45
FXIiShares China Large-Cap ETF20200403ETF2.713.330.231.173.12.16
FXLFirst Trust Technology AlphaDEX Fund20200403ETF13.447.796.246.321.551.47
FXNFirst Trust Energy AlphaDEX Fund20200403ETF43.2243.337.2336.766.076.54
FXNCFIRST NATL CORP STRASBURG VA20200403A594.74139.24139.24139.2400
FXOFirst Trust Financials AlphaDEX Fund20200403ETF17.158.637.016.591.622.04
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200403ETF9.496.065.261.90.84.16
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200403ETF24.612.1610.0511.022.111.13
FXUFirst Trust Utilities AlphaDEX Fund20200403ETF9.866.86.695.990.110.81
FXZFirst Trust Materials AlphaDEX Fund20200403ETF23.867.688.767.11-1.080.56
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200403ETF46.2534.9442.7342.89-7.79-7.95
FYLDCambria Foreign Shareholder Yield ETF20200403ETF170.73136.589.6795.3646.8341.13
FYTFirst Trust Small Cap Value AlphaDEX Fund20200403ETF53.5432.6825.2324.867.457.82
FYXFirst Trust Small Cap Core AlphaDEX Fund20200403ETF40.5423.518.4418.695.064.81
GGENPACT LIMITED20200403A13.768.074.815.283.262.8
GAACambria Global Asset Allocation ETF20200403ETF71.7756.1850.8853.255.312.94
GABCGerman American Bancorp, Inc.20200403A82.3841.6217.8817.4123.7424.21
GAIAGaia, Inc. Class A Common Stock20200403A108.9670.4513.8321.9756.6148.48
GAINGladstone Investment Corporation20200403A61.5446.0420.8622.9425.1922.83
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200403ETF58.8237.683837.24-0.320.45
GALTGalectin Therapeutics Inc.20200403A101.43355.15329.98332.5425.1822.61
GAMRETFMG Video Game Tech ETF20200403ETF55.3833.3927.5228.035.875.36
GARSGarrison Capital Inc.20200403A284.52321.53151.25153.91170.28167.62
GASSStealthGas, Inc.20200403A96.2695.1865.1666.1530.0329.03
GATXGATX Corporation20200403A42.9218.366.167.212.2111.16
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200403ETN140.67226.76222.87223.383.893.38
GBCIGlacier Bancorp Inc20200403A41.1514.244.054.8710.199.37
GBDCGolub Capital BDC, Inc.20200403A15.8218.5614.111.444.467.12
GBDVGlobal Beta Smart Income ETF20200403ETF90.16
GBFiShares Government/Credit Bond ETF20200403ETF109.894639.6439.646.366.36
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200403ETF1.280.720.750.76-0.03-0.04
GBLGAMCO Investors, Inc.20200403A659.35188.115.1124.65183163.46
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200403A486.82183.3156.59162.0626.7121.24
GBTGlobal Blood Therapeutics, Inc.20200403A51.6621.8224.9226.86-3.1-5.04
GBUGiPath Gold ETN20200403ETN33.8128.226.9826.981.231.23
GBUYGoldman Sachs Motif New Age Consumer ETF20200403ETF64.417.658.699.04-1.04-1.39
GBXThe Greenbrier Companies, Inc.20200403A44.1923.337.539.6315.813.7
GCAPGain Capital Holdings, Inc.20200403A30.8517.812.952.614.8615.21
GCBCGreene County Bancorp Inc20200403A1298.85562.57400.59422.13161.98140.44
GCEClaymore/Robb CEF GS Connect ETN20200403ETN781.57764.42764.42