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'20200407A15.2711.454.85.346.656.1
ETF_AvgVW Average Across Security Type 'ETF'20200407ETF4.0113.1611.6311.481.551.6
ETN_AvgVW Average Across Security Type 'ETN'20200407ETN33.7133.5926.2326.747.376.86
AAgilent Technologies Inc.20200407A10.384.39-0.16-0.144.554.53
AAAlcoa Corporation20200407A14.3617.41-6.23-1.0323.6518.44
AAAUPerth Mint Physical Gold ETF (Trust)20200407ETF7.997.325.944.981.382.34
AADRAdvisorShares Dorsey Wright ADR ETF20200407ETF158.2955.9555.0455.040.910.91
AALAmerican Airlines Group Inc.20200407A9.419.655.023.754.635.9
AAMCAltisource Asset Mgmt Corp20200407A581.66181.25164.97175.8916.285.36
AAMEAtlantic American Corp20200407A502.53576.04226.28226.28349.75349.75
AANAaron's, Inc.20200407A39.3921.3612.913.448.467.92
AAOIApplied Optoelectronics, Inc.20200407A43.733518.9318.3816.0716.62
AAONAaon Inc20200407A81.6340.2216.818.323.4321.93
AAPADVANCE AUTO PARTS INC20200407A29.8820.779.611.1111.179.66
AAPLApple Inc.20200407A2.031.852.660.93-0.80.92
AATAMERICAN ASSETS TRUST, INC.20200407A45.0417.877.297.9910.589.87
AAUAlmaden Minerals Ltd.20200407A248.27272.16263.56247.058.625.11
AAWWAtlas Air Worldwide Holdings, Inc.20200407A53.8626.3310.4510.1115.8816.22
AAXJiShares MSCI All Country Asia ex Japan ETF20200407ETF2.343.842.943.270.90.59
AAXNAxon Enterprise, Inc. Common Stock20200407A50.6424.034.6312.5819.3911.44
ABAllianceBernstein Holding, L.P.20200407A39.1332.4610.031022.4322.46
ABBVABBVIE INC.20200407A3.982.925.220.86-2.32.06
ABCAmerisourceBergen Corp.20200407A17.299.84-3.131.1512.978.69
ABCBAmeris Bancorp20200407A47.5327.5717.2515.8610.3111.7
ABEOAbeona Therapeutics Inc. Common Stock20200407A48.1765.7419.8422.6746.0543.2
ABEQAbsolute Core Strategy ETF20200407ETF38.2568.3698.0196.95-29.65-28.59
ABGAsbury Automotive Group, Inc.20200407A101.0659.6530.6735.5428.9824.1
ABIOARCA biopharma, Inc.20200407A334.01352.56341.21321.9111.3530.65
ABMABM Industries, Inc.20200407A45.5612.83-1.641.8714.4710.95
ABMDAbiomed Inc20200407A29.3614.685.556.419.138.27
ABRArbor Realty Trust, Inc.20200407A35.0238.5116.0213.2422.4925.28
ABTAbbott Laboratories20200407A4.82.88-0.41.313.281.57
ABTXAllegiance Bancshares, Inc.20200407A94.7157.4530.9229.9826.5327.47
ABUSArbutus Biopharma Corporation Common Stock20200407A110.4109.4147.263.0362.2646.41
ACAssociated Capital Group, Inc.20200407A240.23132.1487.71102.844.4329.34
ACAArcosa, Inc. Common Stock20200407A9235.0323.6224.6511.5310.38
ACADAcadia Pharmaceuticals Inc.20200407A30.8817.979.2910.068.687.91
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200407A151.13
ACBAurora Cannabis Inc. Common Shares20200407A14.0230.7921.0220.519.7610.27
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200407A99.3454.6415.2217.5839.4237.05
ACCAmerican Campus Communities, Inc.20200407A25.4715.334.036.8611.38.47
ACCOAcco Brands Corporation20200407A3918.874.586.6614.2912.23
ACELAccel Entertainment, Inc.20200407A189.3983.3859.1564.3224.2319.06
ACERAcer Therapeutics Inc. Common Stock (DE)20200407A287.79181.6277.5673.47104.06108.15
ACESALPS Clean Energy ETF20200407ETF30.3118.1210.5316.327.591.81
ACGLArch Capital Group Ltd20200407A18.9632.219.5117.8412.6914.36
ACHCAcadia Healthcare Company, Inc.20200407A25.2414.894.252.6210.6512.27
ACHVAchieve Life Sciences, Inc.20200407A195.51261.56181.88211.8879.6849.68
ACIAAcacia Communications, Inc. Common Stock20200407A7.183.71.521.712.181.99
ACIOAptus Collared Income Opportunity ETF20200407ETF103.3214.4715.8419.06-1.37-4.58
ACIUAC Immune SA20200407A89.1353.5625.0826.1328.4927.44
ACIWACI Worldwide, Inc.20200407A30.7713.866.416.27.457.66
ACLSAxcelis Technologies Inc20200407A67.6131.6811.8911.0619.7920.62
ACMAecom20200407A28.1612.927.769.335.163.6
ACMRACM Research, Inc. Class A Common Stock20200407A57.4234.88.1310.1726.6724.63
ACNAccenture PLC20200407A10.3415.693.894.4111.811.27
ACNBACNB Corp20200407A404.4252.63195.09225.8357.5426.8
ACORAcorda Therapeutics, Inc.20200407A69.4186.1236.2541.2849.8744.84
ACREAres Commercial Real Estate Corporation20200407A84.4598.0730.9435.4667.1362.61
ACRSAclaris Therapeutics, Inc.20200407A131.2399.9165.967.1834.0132.73
ACRXAcelRx Pharmaceuticals, Inc20200407A849449.2951.3344.7142.66
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200407ETF66.4362.5477.5766.39-15.03-3.85
ACSIAmerican Customer Satisfaction ETF20200407ETF26.6851.6853.2551.07-1.560.61
ACSTAcasti Pharma, Inc.20200407A103.63116.267.5772.3148.6343.89
ACTAdvisorShares Vice ETF20200407ETF98.6751.7251.6851.680.040.04
ACTGAcacia Research Corporation20200407A57.842.37-2.477.1944.8435.18
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200407A52.8344.3838.1338.136.256.25
ACUAcme United Corporation20200407A353.82189.6152.19173.137.4116.5
ACWFiShares Edge MSCI Multifactor Global ETF20200407ETF73.1850.7547.949.752.861
ACWIiShares MSCI ACWI ETF20200407ETF2.062.40.971.091.431.32
ACWViShares Edge MSCI Min Vol Global ETF20200407ETF6.84.551.122.673.431.88
ACWXiShares MSCI ACWI ex US ETF20200407ETF3.0326.9826.2726.450.750.59
ACYAeroCentury Corporation20200407A252.98279.91244.27227.635.6452.31
ADBEAdobe Inc.20200407A9.238.353.214.35.154.06
ADCAgree Realty Corporation20200407A56.324.647.8412.8716.811.77
ADESAdvanced Emissions Solutions, Inc20200407A70.2349.3314.9823.5334.3525.8
ADIAnalog Devices, Inc.20200407A9.825.522.271.983.253.53
ADILAdial Pharmaceuticals, Inc20200407A365.69335.36187.97189.37147.38145.98
ADMArcher Daniels Midland Company20200407A6.435.543.343.312.22.22
ADMAADMA Biologics, Inc.20200407A35.1227.6811.1812.2316.515.45
ADMEAptus Behavioral Momentum ETF20200407ETF43.7617.9227.625.28-9.68-7.35
ADMPAdamis Pharmaceuticals Corporation20200407A199.39225.37188.96187.1836.4138.19
ADMSAdamas Pharmaceuticals, Inc.20200407A82.6444.14-5.093.0649.2341.08
ADNTAdient plc Ordinary Shares20200407A44.3923.327.917.8915.4115.43
ADPAutomatic Data Processing20200407A11.756.620.920.795.75.83
ADPTAdaptive Biotechnologies Corporation Common Stock20200407A70.4934.2915.0615.6619.2318.62
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200407ETF36.4125.1420.0219.895.115.24
ADROAduro Biotech, Inc.20200407A48.9953.484.288.7249.244.77
ADSAlliance Data Systems Corporation20200407A42.3531.24-5.091.2836.3329.96
ADSKAutodesk Inc20200407A21.1410.734.525.176.215.55
ADSWAdvanced Disposal Services, Inc.20200407A3.125.1-1.040.946.144.17
ADTADT Inc.20200407A23.9323.171.941.8421.2321.33
ADTNAdtran Inc20200407A44.7228.72-8.14-5.9636.8634.67
ADUSAddus HomeCare Corp.20200407A93.3242.623.8526.1518.6916.38
ADVMAdverum Biotechnologies, Inc. Common Stock20200407A50.425.0911.4513.3413.6311.74
ADXSAdvaxis, Inc.20200407A110.63151.24124.49118.0426.7633.21
AEAdams Resources & Energy Inc.20200407A799.92412.41221.32284.95191.1127.46
AEEAmeren Corporation20200407A15.9310.851.231.949.638.91
AEGNAegion Corp20200407A96.1132.097.6910.9224.421.17
AEHRAehr Test Systems20200407A259.47212.99153.69133.9859.379.02
AEISAdvanced Energy Industries Inc20200407A70.532.9115.8618.4717.0514.43
AELAmerican Equity Investment Life Holding Company20200407A47.5629.597.5410.822.0418.79
AEMAgnico Eagle Mines Ltd.20200407A9.066.92.772.644.134.27
AEMDAETHLON MEDICAL INC20200407A184.72186.29186.69185.7-0.390.59
AEOAmerican Eagle Outfitters20200407A11.8614.951.393.7413.5811.24
AEPAmerican Electric Power Company, Inc.20200407A9.595.974.494.611.481.36
AERAercap Holdings N.V.20200407A34.0721.649.1710.412.4811.24
AERIAerie Pharmaceuticals, Inc.20200407A34.7122.299.4410.5112.8411.78
AESAES Corporation20200407A8.1112.04-0.462.8312.519.22
AESEAllied Esports Entertainment, Inc. Common Stock20200407A403.52194.11175.51167.7518.626.35
AESRAnfield U.S. Equity Sector Rotation ETF20200407ETF104.11108.4698.83108.339.630.13
AEYADDvantage Technologies Group, Inc.20200407A212.06162.56137.49135.5925.0726.97
AEYEAudioEye, Inc. Common Stock20200407A602.86237.21169.98180.4167.2356.8
AFCAllied Capital Corporation20200407A161.46174.5823.0130.92151.57143.67
AFGAmerican Financial Group, Inc.20200407A54.6430.9311.514.0119.4316.93
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200407A323.58201.345.9847.23155.33154.08
AFIArmstrong Flooring, Inc.20200407A157.98104.4847.3852.6557.151.83
AFIFAnfield Universal Fixed Income ETF20200407ETF59.9660.660.860.8-0.2-0.2
AFINAmerican Finance Trust, Inc. Class A20200407A96.5763.2612.7425.3350.5237.93
AFKVanEck Vectors Africa Index ETF20200407ETF81.7872.6322.6426.8649.9945.77
AFLAflac Inc.20200407A5.279.06-4.364.1113.424.95
AFLGFirst Trust Active Factor Large Cap ETF20200407ETF27.1817.4715.3815.382.092.09
AFMCFirst Trust Active Factor Mid Cap ETF20200407ETF85.98
AFMDAffimed N.V.20200407A58.0447.63.9910.1343.6237.47
AFSMFirst Trust Active Factor Small Cap ETF20200407ETF116.28
AFTYPacer CSOP FTSE China A50 ETF20200407ETF41.5461.8773.3471.9-11.47-10.03
AFYAAfya Limited Class A Common Shares20200407A146.8749.7628.1331.4221.6318.34
AGFIRST MAJESTIC SILVER CORP20200407A15.2914.87-1.98-3.7116.8618.58
AGBAAGBA Acquisition Limited Ordinary Share20200407A9.969.639.639.6300
AGCOAGCO Corporation20200407A30.3216.434.776.4211.6610.01
AGEAgeX Therapeutics, Inc.20200407A423.66337.31265.78271.8571.5365.46
AGENAgenus Inc.20200407A41.433.233.1611.6430.0721.59
AGFSAgroFresh Solutions, Inc. Common Stock20200407A179.44154.64110.33123.4744.3131.17
AGGiShares Core U.S. Aggregate Bond ETF20200407ETF1.082.730.930.921.81.81
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200407ETF35.3312.757.8510.554.892.19
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200407ETF8.5914.0415.1318.7-1.09-4.66
AGIAlamos Gold Inc. Class A Common Shares20200407A17.5117.283.483.0813.814.21
AGIOAgios Pharmaceuticals, Inc.20200407A40.4519.242.522.9516.7216.29
AGLEAeglea BioTherapeutics, Inc.20200407A191.32145.8941.28104.35104.641.54
AGMFederal Agricultural Mortgage Corporation20200407A130.8471.7229.5528.8742.1742.84
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200407A614.98456.58224.03218.18232.55238.39
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200407A439.94156.5684.3784.3772.1972.19
AGNAllergan plc20200407A4.613.61-0.790.824.42.79
AGNCAGNC Investment Corp. Common Stock20200407A9.8310.11-5.361.5515.478.55
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200407ETF91.565.685.685.6800
AGOAssured Guaranty, LTD20200407A28.118.234.56.6113.7311.61
AGRAvangrid, Inc.20200407A28.7915.089.549.785.535.29
AGROADECOAGRO S.A.20200407A48.0127.226.224.92122.32
AGRXAgile Therapeutics, Inc20200407A61.6652.494038.912.4913.59
AGSPlayAGS, Inc.20200407A92.61106.9677.8486.529.1220.46
AGTiShares MSCI Argentina and Global Exposure ETF20200407ETF81.4584.03-11.53-6.7795.5690.8
AGTCApplied Genetic Technologies Corporation20200407A119.7188.2950.5555.0737.7533.23
AGXArgan, Inc20200407A113.1644.4724.8927.4719.5917
AGYSAgilysys, Inc.20200407A67.1753.1421.6823.2731.4729.88
AGZiShares Agency Bond ETF20200407ETF5.2381.0380.9780.980.060.06
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200407ETF164.3846.7141.4943.635.223.08
AHCA.H. Belo Corporation20200407A128.3999.7683.289.9616.559.8
AHCOAdaptHealth Corp. Class A Common Stock20200407A143.840.9434.1232.926.828.02
AHHArmada Hoffler Properties, Inc.20200407A56.6226.437.727.0718.7119.36
AHPIAllied Healthcare Products20200407A95.1697.3747.558.9949.8738.38
AHTAshford Hospitality Trust, Inc.20200407A83.24124.3564.3673.346051.03
AIArlington Asset Investment Corp.20200407A49.5545.235.0511.7540.1833.49
AIAiShares Asia 50 ETF20200407ETF24.119.9218.6515.681.274.24
AIEQAI Powered Equity ETF20200407ETF67.9270.1334.8235.1335.3135
AIGAmerican International Group, Inc.20200407A12.414.440.226.0214.228.42
AIHSSenmiao Technology Limited Common Stock20200407A232.63219.54191.54192.2927.9927.24
AIIQAI Powered International Equity ETF20200407ETF74.2920.1724.1320.7-3.97-0.53
AIKIAIkido Pharma Inc. Common Stock20200407A117.18130.98105.2106.6425.7824.35
AIMAIM ImmunoTech Inc.20200407A55.5346.8735.7536.4911.1210.38
AIMCAltra Industrial Motion Corp.20200407A47.4727.914.2712.9923.6514.93
AIMTAimmune Therapeutics, Inc.20200407A26.8725.755.6714.1820.0811.57
AINAlbany International Corp Class A20200407A78.7829.7915.0114.6514.7815.15
AINCAshford Inc.20200407A269.36137.8380.1980.9757.6556.86
AINVApollo Investment Corporation20200407A29.3218.916.737.4712.1811.44
AIQGlobal X Future Analytics Tech ETF20200407ETF57.8440.7838.7238.082.052.69
AIRAAR Corp.20200407A66.5434.510.0713.0924.4321.41
AIRGAirgain, Inc. Common Stock20200407A163.866.6328.228.3338.4338.31
AIRIAir Industries Group20200407A147.26116.1693.7696.6722.419.5
AIRRFirst Trust RBA American Industrial Renaissance ETF20200407ETF44.2854.1147.5748.296.545.81
AIRTAir T Inc20200407A1074.64694.72886.46886.46-191.74-191.74
AITApplied Industrial Technologies, Inc.20200407A82.5634.615.0615.8519.5418.75
AIVApartment Investment and Management Company20200407A23.8674.0167.8768.886.145.13
AIZAssurant, Inc.20200407A38.6624.1311.5112.4412.6211.69
AJGArthur J. Gallagher & Co.20200407A27.8512.485.257.157.235.33
AJRDAerojet Rocketdyne Holdings, Inc.20200407A54.720.8910.8813.2410.017.65
AJXGreat Ajax Corp.20200407A87.7546.9951.3844.17-4.392.82
AKAMAkamai Technologies Inc20200407A16.317.019.688.147.338.87
AKBAAkebia Therapeutics, Inc.20200407A36.4721.581313.338.598.25
AKCAAkcea Therapeutics, Inc. Common Stock20200407A75.6638.056.789.4631.2828.59
AKERAkers Biosciences Inc20200407A72.3951.122.3719.9528.7531.16
AKGAsanko Gold Inc.20200407A148.94152.9144.84140.98.0712
AKRAcadia Realty Trust20200407A40.5524.499.5414.6714.959.82
AKROAkero Therapeutics, Inc. Common Stock20200407A179.2180.5751.2852.0629.2828.51
AKRXAkorn, Inc.20200407A44.8171.27-2.5-2.3673.7773.67
AKTSAKOUSTIS TECHNOLOGIES, INC.20200407A76.6144.278.2416.6136.0327.65
ALAir Lease Corporation20200407A37.8322.497.88.2714.6914.24
ALACAlberton Acquisition Corporation Ordinary Shares20200407A19.0719.0619.0619.0600
ALBAlbemarle Corporation20200407A19.7212.765.874.446.888.31
ALBOAlbireo Pharma, Inc. Common Stock20200407A189.91113.9839.7646.5174.2167.47
ALCAlcon Inc. Ordinary Shares20200407A14.137.883.894.343.993.54
ALCOAlico Inc20200407A262.57160.5868.1968.9692.3991.62
ALDXAldeyra Therapeutics, Inc.20200407A91.1166.3115.8714.350.4452
ALEALLETE, Inc.20200407A47.5420.4211.9913.038.437.39
ALECAlector, Inc. Common Stock20200407A110.3956.5836.7242.0819.8614.51
ALEXAlexander & Baldwin, Inc.20200407A50.525.798.3810.4417.4115.34
ALFAAlphaClone Alternative Alpha ETF20200407ETF63.98124.11104.43106.619.6817.51
ALGAlamo Group, Inc.20200407A212.2597.0363.669.7133.4423.62
ALGNAlign Technology Inc20200407A33.820.177.138.9113.0511.27
ALGTAllegiant Travel Company20200407A98.1452.9724.4928.6228.4824.35
ALIMAlimera Sciences, Inc.20200407A157.29114.9841.0477.5273.9437.45
ALJJALJ Regional Holdings, Inc. Common Stock20200407A1939.68812.01760.62773.5651.438.46
ALKAlaska Air Group, Inc.20200407A24.4721.2122.618.17-1.383.04
ALKSAlkermes Inc. plc20200407A27.3417.519.219.528.37.99
ALLThe Allstate Corporation20200407A18.2114.884.253.7910.6211.08
ALLEAllegion Public Limited Company20200407A31.6514.664.687.059.987.61
ALLKAllakos Inc.20200407A101.5243.1121.5422.721.5720.41
ALLOAllogene Therapeutics, Inc. Common Stock20200407A60.529.9613.5816.5616.3913.4
ALLTAllot Ltd. Ordinary Shares20200407A61.2828.1210.3412.4317.7815.69
ALLYAlly Financial Inc.20200407A9.212.135.014.347.137.82
ALNAAllena Pharmaceuticals, Inc. Common Stock20200407A220.02151.85113.1112.9638.7538.89
ALNYAlnylam Pharmaceuticals, Inc.20200407A48.6720.625.034.9315.5915.69
ALOAlio Gold Inc. Common Shares20200407A148.13128.0169.9241.4158.0986.6
ALOTAstroNova, Inc. Common Stock20200407A412.31221.0985.19136.85135.984.24
ALPNAlpine Immune Sciences, Inc. Common Stock20200407A373.36251.45226.19226.1525.2625.3
ALRMAlarm.com Holdings, Inc.20200407A47.6422.443.495.918.9516.54
ALRNAileron Therapeutics, Inc. Common Stock20200407A352.55255.35185.26185.1970.0870.16
ALRSAlerus Financial Corporation Common Stock20200407A251.64121.32111.96114.439.356.89
ALSKAlaska Communications Systems20200407A68.7554.2532.932.9721.3521.28
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200407A23.0111.053.894.337.166.72
ALTAltimmune, Inc. Common Stock20200407A51.7339.0518.5520.6820.518.37
ALTGAlta Equipment Group Inc.20200407A173.43108.8181.2482.0127.5726.8
ALTMAltus Midstream Company Class A Common Stock20200407A150.0119.618.618.7110.9910.89
ALTRAltair Engineering Inc. Class A Common Stock20200407A34.2919.534.867.0914.6612.43
ALTSProShares Morningstar Alternatives Solution ETF20200407ETF78.9933.6100.6463.89-67.03-30.29
ALTYGlobal X SuperDividend Alternatives ETF20200407ETF128.67125.59113.22113.5812.3712.01
ALUSAlussa Energy Acquisition Corp.20200407A183.65140.12140.12140.1200
ALVAutoliv, Inc.20200407A16.6811.626.585.865.045.76
ALXNAlexion Pharmaceuticals Inc20200407A12.159.773.43.176.376.6
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200407A545.35418.91228.27345.62190.6473.29
AMAntero Midstream Corporation Common Stock20200407A38.8762.7340.5843.8822.1618.94
AMAGAMAG Pharmaceuticals, Inc.20200407A49.0827.425.359.7622.0817.67
AMALAmalgamated Bank Class A Common Stock20200407A202.2458.4955.8334.362.6624.13
AMATApplied Materials Inc20200407A4.533.561.842.131.721.43
AMBAAmbarella, Inc. Ordinary Shares20200407A43.4733.0817.7219.8715.3713.22
AMBCAmbac Financial Group, Inc.20200407A43.6220.345.346.431513.91
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200407A52.2172.0231.331.240.7340.83
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200407ETF4816.2611.2114.575.051.68
AMCIAMCI Acquisition Corp. Class A Common Stock20200407A79.4859.1359.1359.1300
AMCRAmcor plc Ordinary Shares20200407A12.5315.6912.5913.363.12.33
AMCXAMC Networks Inc. Class A20200407A44.2228.1711.7419.316.438.87
AMDAdvanced Micro Devices20200407A2.142.011.420.720.581.29
AMEAmetek, Inc.20200407A19.3127.2511.9413.4515.3113.81
AMEDAmedisys Inc20200407A85.9933.0217.5518.1415.4614.88
AMEHApollo Medical Holdings, Inc. Common Stock20200407A123.62102.255.9753.5246.2348.68
AMGAffiliated Managers Group20200407A52.9122.188.9411.9113.2410.28
AMGNAmgen Inc20200407A11.826.763.270.273.496.49
AMHAMERICAN HOMES 4 RENT20200407A12.626.212.393.113.823.1
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200407ETN11.0611.852.11.689.7610.17
AMKAssetMark Financial Holdings, Inc.20200407A292.2124.7490.3399.5934.4125.15
AMKRAmkor Technology Inc20200407A12.6514.194.793.39.410.89
AMLPAlerian MLP ETF20200407ETF26.4326.7110.8913.8115.8212.92
AMNAMN Healthcare Services20200407A52.5420.218.129.512.0910.71
AMNBAmerican National Bankshares Inc20200407A435.27150.1195.95121.6854.1628.43
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200407ETF89.235.8838.8544.38-2.97-8.5
AMOTAllied Motion Technologies Inc20200407A151.9474.8429.9936.7344.8538.11
AMPAmeriprise Financial, Inc.20200407A40.1525.138.413.4616.7411.68
AMPEAmpio Pharmaceuticals, Inc20200407A130.48128.57105.28110.623.5317.97
AMPHAmphastar Pharmaceuticals, Inc.20200407A53.2728.672.030.8126.6327.85
AMPYAmplify Energy Corp.20200407A166.96142.5882.0393.9660.5548.62
AMRBAmerican River Bankshares20200407A1322.17677.77677.71677.710.060.06
AMRCAmeresco, Inc.20200407A100.8363.9634.7647.4429.1916.52
AMRHAmeri Holdings, Inc. Common Stock20200407A618.44597.33596.13596.371.20.96
AMRKA-Mark Precious Metals, Inc.20200407A299.77212.76175.04182.437.7230.37
AMRSAmyris Inc.20200407A39.7846.6755.2727.09-8.619.57
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200407A34.3636.6418.6717.7717.9818.88
AMSAmerican Shared Hospital Services20200407A624.91454.58439.78456.9114.8-2.32
AMSCAmerican Superconductor Corp20200407A81.6528.9910.99.4118.0819.58
AMSFAMERISAFE, Inc.20200407A75.2236.612223.1714.3313.52
AMSWAAmerican Software, Inc.20200407A89.642.758.2213.1134.5329.64
AMTAmerican Tower Corporation20200407A14.8110.44.55.175.95.23
AMTBAmerant Bancorp Inc. Class A Common Stock20200407A418.78181.49107.71122.6573.7858.84
AMTBBAmerant Bancorp Inc. Class B Common Stock20200407A417.6218.09-66.62-66.62284.71284.71
AMTDTD Ameritrade Holding Corp20200407A5.037.762.23.635.564.13
AMTXAemetis, Inc.20200407A248.73126.8795.33100.2331.5326.63
AMUETRACS Alerian MLP Index ETN20200407ETN52.928.86.910.4821.9118.33
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200407ETN124.2941.9219.2119.2122.722.7
AMWDAmerican Woodmark Corp20200407A193.1274.3924.3631.8850.0342.35
AMZAInfraCap MLP ETF20200407ETF101.7873.3445.4451.2427.922.1
AMZNAmazon.Com Inc20200407A7.643.741.93.061.820.65
ANAutoNation, Inc.20200407A30.0119.41-7.038.2226.4411.19
ANABAnaptysBio, Inc. Common Stock20200407A36.8725.016.996.6818.0218.33
ANATAmerican National Insurance20200407A173.4184.761.8563.5422.8521.15
ANDAAndina Acquisition Corp. III Ordinary Shares20200407A29.669.899.899.8900
ANDEAndersons Inc/The20200407A62.7936.597.118.1629.4828.43
ANETArista Networks20200407A24.5113.165.735.617.437.56
ANFAbercrombie & Fitch Co.20200407A17.1211.51.84.159.77.35
ANGIANGI Homeservices Inc. Class A Common Stock20200407A24.2420.3810.5110.589.869.8
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200407ETF32.3837.8535.9536.61.91.25
ANGOAngioDynamics, Inc.20200407A72.0645.8826.5933.7419.2912.13
ANHAnworth Mortgage Asset Corporation20200407A91.9180.7138.3342.5342.3838.18
ANIKAnika Therapeutics Inc20200407A90.754320.1721.3422.8321.66
ANIPANI Pharmaceuticals, Inc.20200407A153.2270.4434.4536.4135.9934.03
ANIXAnixa Biosciences, Inc.20200407A194.91121.652.3985.0269.2136.58
ANSSAnsys Inc20200407A38.7919.749.5910.7810.138.95
ANTMANTHEM, INC.20200407A18.8310.64.544.86.065.8
ANVSAnnovis Bio, Inc.20200407A685.64589.03500.29512.7388.7476.3
ANYSphere 3D Corp. Common Shares20200407A749.97886.33-301.12-301.121187.461187.45
AOAiShares Core Aggressive Allocation ETF20200407ETF23.616.319.088.277.238.04
AOBCAmerican Outdoor Brands Corporation Common Stock20200407A24.7315.252.011.8313.2513.42
AOKiShares Core Moderate Allocation ETF20200407ETF23.9512.9312.5312.620.40.31
AOMiShares Core Moderate Allocation ETF20200407ETF19.3315.9214.6314.971.290.95
AONAon plc Class A20200407A19.9710.872.272.68.68.27
AORiShares Core Growth Allocation ETF20200407ETF16.389.55.326.524.33.1
AOSA.O. Smith Corporation20200407A12.999.040.820.828.228.23
AOSLAlpha and Omega Semiconductor Limited20200407A92.52112.2122.2834.7789.9377.44
APAmpco-Pittsburgh Corp.20200407A127.0981.1772.172.479.088.7
APAApache Corporation20200407A15.6514.226.286.77.947.49
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200407A48.9630.6614.2315.5216.4415.14
APDAir Products & Chemicals, Inc.20200407A16.812.044.585.587.476.46
APDNApplied DNA Sciences, Inc.20200407A114.16100.874.2684.826.5416
APEIAmerican Public Education, Inc.20200407A112.3260.3528.8521.9331.538.42
APENApollo Endosurgery, Inc.20200407A1077.59483.68234.19234.19249.5249.5
APEXApex Global Brands Inc. Common Stock20200407A674.1452.43255.45279.76196.98172.67
APHAmphenol Corporation20200407A14.3715.297.938.087.367.21
APHAAphria Inc. Common Shares20200407A32.5730.9611.2913.1319.6617.83
APLEApple Hospitality REIT, Inc.20200407A15.9812.855.026.327.846.54
APLSApellis Pharmaceuticals, Inc. Common Stock20200407A48.8442.7117.918.9324.8123.78
APLTApplied Therapeutics, Inc. Common Stock20200407A172.85109.9813.8739.6395.5870.37
APMAptorum Group Limited Class A Ordinary Shares20200407A214.81111.7258.8969.8352.8341.89
APOApollo Global Management, Inc.20200407A27.6517.247.788.849.468.4
APOGApogee Enterprises Inc20200407A41.9323.876.867.1917.0216.69
APPFAppFolio, Inc. Class A20200407A99.7444.9524.6725.9820.2818.97
APPNAppian Corporation Class A Common Stock20200407A52.5724.2814.0615.2910.228.99
APPSDigital Turbine, Inc.20200407A26.0320.145.026.9715.1113.15
APREAprea Therapeutics, Inc. Common stock20200407A410.46156.685.6788.8270.9367.77
APRNBlue Apron Holdings, Inc. Class A Common Stock20200407A61.5248.4718.7616.3529.7132.12
APTAlpha Pro Tech, Ltd.20200407A34.3642.87.1117.0535.6925.75
APTOAptose Biosciences, Inc.20200407A45.8626.5617.4815.649.0710.91
APTSPreferred Apartment Communities, Inc.20200407A68.0351.1316.1318.2134.9932.92
APTVAptiv PLC20200407A26.4120.789.8210.9610.969.82
APTXAptinyx Inc. Common Stock20200407A191.4994.0753.5656.9440.5137.13
APVOAptevo Therapeutics Inc20200407A176.5199.2460.9168.6338.3230.6
APWCAsia Pacific Wire & Cable Corp20200407A446.5326.33-33.44-33.44359.76359.76
APXTApex Technology Acquisition Corporation Class A Common Stock20200407A226.34170.76170.76170.7600
APYApergy Corporation Common Stock20200407A55.5429.7813.8618.4415.9311.36
APYXApyx Medical Corporation Common Stock20200407A145.84106.7755.0660.4451.7146.33
AQBAquaBounty Technologies, Inc.20200407A127.54111.864.3464.3447.4647.46
AQMSAqua Metals, Inc. Common Stock20200407A123.29162.86137.31136.6625.5526.2
AQNAlgonquin Power & Utilities Corp20200407A9.2212.074.174.37.947.82
AQSTAquestive Therapeutics, Inc. Common Stock20200407A128.46101.6862.2368.7839.4532.91
AQUAEvoqua Water Technologies Corp. Common Stock20200407A32.1720.738.9312.5511.88.19
ARANTERO RESOURCES CORPORATION20200407A85.8272.8725.9135.9546.7936.75
ARAAmerican Renal Associates Holdings, Inc20200407A132.1639.7511.3114.5328.4325.22
ARAVAravive, Inc. Common Stock20200407A176.92103.0126.333176.6972.01
ARAYAccuray Incorporated20200407A58.7557.3850.3934.99722.39
ARCARC Document Solutions, Inc.20200407A619.76442.46250.08254.2192.38188.26
ARCBArcBest Corporation20200407A62.231.37.386.2323.9225.07
ARCCAres Capital Corporation20200407A13.9611.0611.1212.61-0.06-1.55
ARCEArco Platform Limited Class A Common Shares20200407A169.63122.9323.1331.5699.891.37
ARCHArch Coal, Inc.20200407A79.139.111.2513.3627.8525.74
ARCMArrow Reserve Capital Management ETF20200407ETF31.1725.9625.9625.9600
ARCOARCOS DORADOS HOLDINGS INC.20200407A40.5832.0911.0712.521.0219.59
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200407A91.6361.1820.0124.4641.1736.72
ARDArdagh Group S.A. Class A Common Shares20200407A98.8539.9920.1821.3219.8118.67
ARDSAridis Pharmaceuticals Inc. Common Stock20200407A343.95240.85240.85240.8500
ARDXArdelyx, Inc.20200407A42.0225.530.863.4924.6722.08
AREAlexandria Real Estate Equities, Inc.20200407A32.0420.948.428.2712.5212.67
ARECAMERICAN RESOURCES CORP20200407A303.33222.1912.937.92209.26214.27
ARESAres Management Corporation Class A Common Stock20200407A50.7127.460.75.6626.7521.79
ARGOArgo Group International Holdings, Ltd.20200407A59.5132.771.88.5330.9724.24
ARGTGlobal X MSCI Argentina ETF20200407ETF187.94117.0579.8183.2837.2433.76
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200407A30.5818.4-3.41-2.1721.8220.58
ARKFARK Fintech Innovation ETF20200407ETF27.327.0321.3824.695.652.35
ARKGARK Genomic Revolution ETF20200407ETF34.419.9513.9915.125.964.83
ARKKARK Innovation ETF20200407ETF25.9224.3313.7816.910.557.43
ARKQARK Autonomous Technology & Robotics ETF20200407ETF25.919.4915.1516.184.343.31
ARKRArk Restaurants Corp20200407A575.13341.56403.88404.35-62.33-62.79
ARKWARK Next Generation Internet ETF20200407ETF21.2321.1110.9915.5710.125.54
ARLAmerican Realty Investors, Inc.20200407A1067.25400.3404.89404.74-4.59-4.44
ARLOArlo Technologies, Inc.20200407A64.2263.3335.7838.6527.5525.1
ARLPAlliance Resource Partners LP20200407A82.7462.0910.9434.9551.1527.14
ARMKARAMARK20200407A17.8812.313.864.778.467.54
ARMPArmata Pharmaceuticals, Inc. Common Stock20200407A231.89160.8132.5835.49128.23125.32
ARMRArmor US Equity Index ETF20200407ETF64.234.771.6335.3333.14-0.55
ARNAArena Pharmaceuticals Inc20200407A40.2135.7224.1425.711.5710.02
ARNCArconic Corporation20200407A24.7413.55-1.99-0.6415.5414.18
AROCArchrock Inc20200407A30.3135.859.7516.9726.118.89
AROWArrow Financial Corp20200407A201.09174.32128.32132.174642.15
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200407A197.99325.39313.66313.5911.7311.8
ARQTArcutis Biotherapeutics, Inc. Common Stock20200407A467.83168.5391.1293.9377.4174.6
ARRARMOUR Residential REIT, Inc.20200407A26.3918.62.254.3116.3614.3
ARTLArtelo Biosciences, Inc. Common Stock20200407A724.59520.33483.51479.9336.8240.4
ARTNAArtesian Resources Corp20200407A120.8473.7540.8441.232.9132.56
ARTWArts-Way Manufacturing Co Inc20200407A938.94646.02618.63618.6327.427.4
ARVNArvinas, Inc20200407A133.8646.7328.3330.1418.4116.59
ARWArrow Electronics, Inc.20200407A37.0113.596.758.366.845.22
ARWRArrowhead Research Corporation20200407A34.7842.229.0630.3813.1511.83
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200407A99.4130.57130.57130.5700
ASBAssociated Banc-Corp20200407A9.618.123.653.484.484.64
ASCARDMORE SHIPPING CORPORATION20200407A62.4651.828.8531.5322.9520.27
ASEAGlobal X FTSE Southeast Asia ETF20200407ETF253.08194.91152.61147.942.2947
ASETFlexShares Real Assets Allocation Index Fund20200407ETF76.3630.9130.9130.9100
ASFIAsta Funding Inc20200407A387.25221.15221.08221.150.080
ASGNASGN Incorporated20200407A40.8719.838.9210.310.919.53
ASHAshland Global Holdings Inc.20200407A40.0220.169.049.9911.1210.17
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200407ETF3.752.460.521.251.941.21
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200407ETF40.2637.543.8746.26-6.37-8.76
ASHXXtrackers MSCI China A Inclusion Equity ETF20200407ETF164.2696.4893.6896.482.810
ASIXAdvanSix Inc.20200407A66.9530.29-0.22.0330.4828.26
ASMAvino Silver & Gold Mines Ltd. (Canada)20200407A114.5103.677.4880.8226.1322.78
ASMBAssembly Biosciences, Inc20200407A83.8452.2625.7425.3726.5126.88
ASNAAscena Retail Group, Inc.20200407A104.35101.28118.8185.74-17.5415.54
ASPNAspen Aerogels, Inc.20200407A75.2251.914.999.4546.9342.46
ASPSAltisource Portfolio Solutions S.A.20200407A139.17113.940.7660.6773.1353.23
ASPUASPEN GROUP, INC.20200407A86.4543.741414.1529.7429.59
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200407A122.6276.2855.560.2520.7716.03
ASRVAmeriServ Financial Inc20200407A131.1570.06-69.6-69.67139.66139.73
ASTCAstrotech Corporation (DE) Common Stock20200407A145.59138.12120.2113.5717.9224.55
ASTEAstec Industries Inc20200407A131.6556.919.5719.7247.3437.19
ASURAsure Software, Inc20200407A118.7194.3839.5944.1654.7950.22
ASYSAmtech Systems Inc20200407A105.8266.7226.5833.9940.1432.73
ATAtlantic Power Corporation20200407A50.4345.9513.8118.8732.1427.08
ATCOAtlas Corp.20200407A45.829.518.1120.511.399
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200407A989.83467.36499.31525.32-31.94-57.96
ATECAlphatec Holdings, Inc.20200407A58.3247.042523.0522.0423.98
ATENA10 NETWORKS INC20200407A45.8431.6611.6915.7219.9615.94
ATESTCTest Symbol Class C20200407A29.6916.4816.2616.240.230.25
ATESTGTEST SYMBOL20200407A26.4414.9814.94150.04-0.01
ATEXAnterix Inc. Common Stock20200407A115.632.0312.9110.6319.1121.4
ATGEAdtalem Global Education Inc. Common Shares20200407A57.0115.925.644.1710.2811.76
ATHAthene Holding Ltd. Class A Common Shares20200407A30.9717.47711.3410.476.14
ATHXAthersys, Inc. Common Stock20200407A43.2350.7820.9426.9429.8623.88
ATIAllegheny Technologies20200407A23.7530.7224.5819.876.1410.86
ATIFATIF Holdings Limited Ordinary Shares20200407A419.56230.95142.66135.6688.2995.29
ATKRAtkore International Group Inc.20200407A40.9727.86-1.318.3329.1819.53
ATLCAtlanticus Holdings Corporation20200407A610.87207.78186.02187.4821.7620.3
ATLOAMES National Corp20200407A302.88188.61139.94143.6948.6744.91
ATMPiPath Select MLP ETN20200407ETF43.0328.5427.326.71.241.84
ATNIATN International, Inc20200407A264.22136.5105.41107.5130.7528.64
ATNMActinium Pharmaceuticals, Inc20200407A118.26149.94125.79123.0624.1726.9
ATNXAthenex, Inc. Common Stock20200407A56.2925.33.6212.0321.6813.27
ATOAtmos Energy Corporation20200407A29.3413.283.884.299.49
ATOMAtomera Incorporated Common Stock20200407A290.08145.4230.1756.54115.2588.87
ATOSAtossa Therapeutics, Inc. Common Stock20200407A159.8164.9839.5261.58125.45103.4
ATRAptarGroup, Inc.20200407A41.1422.310.6313.4311.678.88
ATRAAtara Biotherapeutics, Inc20200407A45.5331.112.9414.6118.1716.49
ATRCAtriCure, Inc.20200407A73.1525.477.589.4517.8916.01
ATRIAtrion Corp20200407A
ATROAstronics Corp20200407A84.1437.9618.210.6919.7627.28
ATRSAntares Pharma, Inc.20200407A41.6537.3211.412.425.9224.94
ATSGAir Transport Services Group, Inc.20200407A33.618.695.385.8713.3212.82
ATTOAtento S.A.20200407A502.5226.28146.84242.1179.43-15.83
ATUSAltice USA, Inc. Class A Common Stock20200407A7.015.951.252.014.73.95
ATVIActivision Blizzard Inc.20200407A3.263.410.630.862.782.56
ATXIAvenue Therapeutics, Inc. Common Stock20200407A159266.44142.65153.11123.79113.33
AUBAtlantic Union Bankshares Corporation Common Stock20200407A50.74019.0222.7220.9817.28
AUBNAuburn National Bancorporation20200407A523.09358.52310.32310.6148.1947.91
AUDCAudioCodes Ltd20200407A35.6423.1414.0110.999.1312.15
AUGAuryn Resources Inc. Common Shares20200407A178.48106.5574.6683.2631.923.29
AUMNGolden Minerals Company20200407A193.85136.83126.75125.9710.0710.86
AUPHAurinia Pharmaceuticals Inc20200407A21.8314.072.984.3511.099.72
AUSFGlobal X Adaptive U.S. Factor ETF20200407ETF61.8129.7429.8329.89-0.09-0.16
AUTOAutoWeb, Inc. Common Stock20200407A267.38371.45343.04341.3328.4130.12
AUYYamana Gold, Inc.20200407A29.5925.952.546.6223.419.3
AVAAvista Corporation20200407A34.5615.375.416.899.968.48
AVAVAeroVironment, Inc.20200407A58.2243.1617.0319.3926.1323.77
AVBAvalonBay Communities, Inc.20200407A29.6813.445.876.987.576.46
AVCOAvalon GloboCare Corp. Common Stock20200407A251.07625.24231.11262.97394.13362.27
AVDAmerican Vanguard Corporation20200407A143.0388.2263.8160.1224.4128.1
AVDEAvantis International Equity ETF20200407ETF38.5623.8122.222.891.60.92
AVDVAvantis International Small Cap Value ETF20200407ETF43.7629.928.428.871.51.03
AVEMAvantis Emerging Markets Equity ETF20200407ETF51.1452.5440.7151.5111.821.02
AVEOAVEO Pharmaceuticals, Inc.20200407A165.3181.4341.0935.5940.3445.84
AVGOBroadcom Inc. Common Stock20200407A16.059.263.534.195.735.07
AVGRAvinger, Inc. Common Stock20200407A376.45225.25148.32150.1276.9275.12
AVIDAvid Technology Inc20200407A36.4823.627.026.8416.616.79
AVLRAvalara, Inc.20200407A52.9724.9215.5616.149.368.77
AVNSAvanos Medical, Inc.20200407A6022.766.798.9215.9713.84
AVNWAviat Networks, Inc.20200407A711.11328.64235.41272.1593.2356.49
AVROAVROBIO, Inc. Common Stock20200407A213.2364.2721.5527.2542.7237.02
AVTAvnet, Inc.20200407A34.0240.0914.4516.8825.6423.21
AVTRAvantor, Inc.20200407A32.312.547.468.535.094.01
AVUSAvantis U.S. Equity ETF20200407ETF32.5818.3213.3616.14.952.21
AVUVAvantis U.S. Small Cap Value ETF20200407ETF52.6538.7726.8731.4511.97.32
AVXLAnavex Life Sciences20200407A55.9544.3427.127.9417.2416.4
AVYAvery Dennison Corp.20200407A42.1221.2910.7211.6710.579.62
AVYAAvaya Holdings Corp. Common Stock20200407A20.9716.742.193.8314.5512.91
AWAYETFMG Travel Tech ETF20200407ETF102.36166.28115.35109.4250.9356.86
AWIArmstrong World Industries, Inc.20200407A62.721.669.711.3611.9510.3
AWKAmerican Water Works Company, Inc20200407A25.9313.365.466.497.96.87
AWRAmerican States Water Company20200407A81.5841.4225.527.4715.9313.95
AWREAware Inc20200407A305.7289.18110.51110.51178.67178.67
AWTMAware Ultra-Short Duration Enhanced Income ETF20200407ETF21.3321.121.121.100
AWXAvalon Holdings Corp.20200407A292.56202.87-47.94-47.94250.82250.82
AXAxos Financial, Inc. Common Stock20200407A46.5225.456.228.2319.2317.22
AXASAbraxas Petroleum Corporation20200407A102.6148.1490.68114.6257.5233.52
AXDXAccelerate Diagnostics, Inc.20200407A77.8843.618.3518.5425.2425.08
AXEAnixter International Inc20200407A23.3614.27-0.024.6714.299.59
AXGNAxogen, Inc. Common Stock20200407A53.3928.7311.9512.416.7816.33
AXGTAxovant Gene Therapies Ltd. Common Shares20200407A353.07309.91217.72217.3392.1992.58
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200407ETF51.2848.2848.9848.64-0.7-0.36
AXLAmerican Axle & Manufacturing Holdings, Inc.20200407A33.2531.782.816.242925.55
AXLAAxcella Health Inc. Common Stock20200407A227.01191.39178.15177.313.2414.09
AXNXAxonics Modulation Technologies, Inc. Common Stock20200407A76.1835.3215.8119.4319.5115.89
AXPAmerican Express Company20200407A9.1215.3318.914.55-3.570.78
AXRAMREP Corporation20200407A545.07529.59427.32426.69102.27102.9
AXSAxis Capital Holders Limited20200407A27.1517.286.88.3310.488.95
AXSMAxsome Therapeutics, Inc20200407A46.1725.418.2811.617.1313.81
AXTAAxalta Coating Systems Ltd.20200407A9.2910.851.183.639.697.22
AXTIAXT Inc20200407A94.3454.6717.5927.4337.0827.24
AXUAlexco Resource Corp.20200407A86.0673.282.0311.4271.2561.85
AYAtlantica Yield plc20200407A36.7227.198.618.1318.5819.06
AYIAcuity Brands, Inc.20200407A43.3119.2712.2610.427.018.85
AYTUAytu BioScience, Inc. Common Stock20200407A66.1358.4544.245.114.2513.34
AYXAlteryx, Inc.20200407A24.3714.574.476.2510.18.31
AZPNAspen Technology Inc20200407A30.6512.354.866.537.035.87
AZREAzure Power Global Limited20200407A368.76130.1564.0266.8766.1363.28
AZRXAzurRx BioPharma, Inc. Common Stock20200407A243.43189.3169.53174.6219.7714.68
AZZAZZ Inc.20200407A139.47340.05318.85320.4521.219.6
BBarnes Group Inc.20200407A63.5434.76-2.181.4136.9433.34
BABoeing Company20200407A10.129.342.552.986.796.36
BABInvesco Taxable Municipal Bond ETF20200407ETF31.1164.0249.8152.6414.2111.38
BACBank of America Corporation20200407A4.464.320.622.013.712.32
BAHBooz Allen Hamilton Holding Corporation20200407A19.7914.613.918.2110.76.41
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200407ETN185.58204.82154.24151.5650.5853.26
BAMBrookfield Asset Management Inc20200407A10.277.641.072.816.564.83
BANCBanc of California, Inc.20200407A47.5527.3622.6121.224.766.14
BANFBancfirst Corp20200407A77.1541.999.3910.8832.631.11
BANRBanner Corp.20200407A56.5447.9916.6926.7231.321.27
BANXStoneCastle Financial Corporation20200407A278.59158.89100.72118.9658.1739.93
BAPCredicorp LTD20200407A44.0416.097.88.688.297.4
BAPRInnovator S&P 500 Buffer ETF - April20200407ETF86.6272.8972.8172.870.080.02
BASIBioanalytical Systems Inc20200407A442.35262.71142.17142.17120.54120.54
BATLBattalion Oil Corporation20200407A415.97281.44249.8249.9331.6431.51
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200407A62.4156.1932.1637.4324.0318.75
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200407A50.7526.6516.7516.789.99.88
BATTAmplify Advanced Battery Metals and Materials ETF20200407ETF38.69140.78158.75153.11-17.97-12.33
BAUGInnovator S&P 500 Buffer ETF - August20200407ETF141.0256.7852.33594.45-2.22
BAXBaxter International Inc.20200407A10.628.189.8312.19-1.65-4.01
BBBlackBerry Limited20200407A26.9835.212.715.3922.5619.86
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200407ETF22.710.177.099.793.080.38
BBBYBed Bath & Beyond Inc20200407A20.9422.158.989.5313.1712.62
BBCVirtus LifeSci Biotech Clinical Trials ETF20200407ETF127.27101.373.8763.3397.538.04
BBCAJPMorgan BetaBuilders Canada ETF20200407ETF16.118.957.297.521.661.42
BBCPConcrete Pumping Holdings, Inc. Common Stock20200407A362.22260.67182.66186.6778.0174
BBDCBarings BDC, Inc.20200407A48.1635.5521.8724.5313.6911.02
BBEUJPMorgan BetaBuilders Europe ETF20200407ETF10.453.71.332.662.371.03
BBGIBeasley Broadcasting Group Inc20200407A196.78181.8575.3288.57106.5493.28
BBHVanEck Vectors Biotech ETF20200407ETF16.4456.4150.255.026.211.38
BBIBrickell Biotech, Inc. Common Stock20200407A129.77162.72147.98155.514.757.23
BBINJPMorgan BetaBuilders International Equity ETF20200407ETF23.0217.5911.8312.135.765.47
BBIOBridgeBio Pharma, Inc. Common Stock20200407A62.8333.965.18.7428.8625.22
BBJPJPMorgan BetaBuilders Japan ETF20200407ETF7.844.682.73.261.981.42
BBPVirtus LifeSci Biotech Products ETF20200407ETF189.21113.48112.14113.021.330.45
BBQBBQ Holdings, Inc. Common Stock20200407A281.37338.64235.98236.33102.66102.31
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200407ETF12.7210.9-1.460.2112.3610.69
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200407ETF53.3154.751.4151.413.293.29
BBSIBarrett Business Services20200407A142.5986.7627.9130.1658.8556.6
BBUBrookfield Business Partners L.P.Limited Partnership Units20200407A82.0563.5124.9326.9438.5836.57
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200407ETF11.838.8946.9434.34-8.044.56
BBWBuild-A-Bear Workshop, Inc.20200407A147.92144.13108.58122.7935.5421.33
BBXBBX Capital Corporation Class A Common Stock20200407A120.0774.7837.9644.6236.8230.15
BBYBest Buy Company, Inc.20200407A19.727.7411.722.7616.0224.98
BCBrunswick Corporation20200407A32.2121.68.6310.3612.9811.24
BCBPBCB Bancorp Inc (NJ)20200407A88.8461.7423.4528.2638.2933.49
BCCBoise Cascade Company20200407A37.7117.85-1.260.2819.1117.56
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200407ETF122.0557.1832.5543.424.6413.78
BCDABioCardia, Inc. Common Stock20200407A797.64147.27190.14190.14-42.87-42.87
BCEBCE, Inc.20200407A4.624.794.541.670.253.13
BCEIBONANZA CREEK ENERGY, INC.20200407A61.0522.5310.1211.3812.4211.15
BCELAtreca, Inc. Class A Common Stock20200407A153.4675.8329.2424.7446.5951.1
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200407ETF68.7951.1344.4841.576.649.56
BCLIBrainstorm Cell Therapeutics Inc.20200407A66.1552.3322.0732.7230.2819.64
BCMiPath Pure Beta Broad Commodity ETN20200407ETN120.6366.0166.0166.0100
BCMLBayCom Corp Common Stock20200407A347.69376.89219.66236.82157.23140.07
BCOThe Brink's Company20200407A36.8223.0214.8416.648.186.38
BCOMB Communications Ltd20200407A389.42327.57166.07166.07161.5161.5
BCORBlucora, Inc.20200407A56.3720.347.886.812.4613.54
BCOVBrightcove, Inc.20200407A66.9831.8813.4413.9518.4417.93
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200407A806.58598.3375.17449.68223.14148.63
BCPCBalchem Corporation20200407A135.9957.1917.4428.9639.7528.23
BCRXBioCryst Pharmaceuticals Inc20200407A50.7843.0821.921.4521.1821.63
BCSFBain Capital Specialty Finance, Inc.20200407A99.1889.9646.853.9643.1636
BCTFBancorp 34, Inc. Common Stock20200407A380.81.551.551.5500
BDCBelden Inc.20200407A44.320.837.758.6913.0812.13
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200407ETN91.4643.5726.2544.3817.32-0.81
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200407ETN333.06213.1205.81184.437.2928.67
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200407ETN82.6292.0259.983.4332.128.59
BDECInnovator S&P 500 Buffer ETF - December20200407ETF143.183.0768.968.914.1814.18
BDGEBridge Bancorp Inc20200407A116.7748.1530.1230.9418.0317.21
BDLFlanigan's Enterprises Inc20200407A489.04346.81328.94330.7817.8816.04
BDNBrandywine Realty Trust20200407A19.9512.258.7810.543.471.71
BDRBlonder Tongue Laboratories Inc20200407A2016.881374.041380.241514.77-6.2-140.73
BDSIBioDelivery Sciences International, Inc.20200407A26.9423.4567.1817.4516.27
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200407A232.7992.3924.8636.4267.5355.97
BDXBecton, Dickinson and Co.20200407A13.036.255.353.920.92.33
BEBloom Energy Corporation20200407A46.0635.391918.0216.4217.39
BEAMBeam Therapeutics Inc. Common Stock20200407A172.5366.6349.4149.9417.2316.69
BEATBioTelemetry, Inc.20200407A49.6229.879.6611.3720.218.5
BECNBeacon Roofing Supply, Inc.20200407A50.3528.3717.2416.7411.1311.63
BELFABel Fuse Inc20200407A1902.18895.21661.1661.1234.11234.11
BELFBBel Fuse Inc20200407A194.5375.8150.8552.524.9523.31
BENFranklin Resources, Inc.20200407A7.1512.416.2614.29-3.85-1.88
BEPBrookfield Renewable Partners L.P.20200407A24.2817.493.184.7414.3112.75
BERYBerry Global Group, Inc.20200407A24.0521.644.626.3517.0115.29
BFABrown-Forman Corporation Class A20200407A98.9554.8448.1147.586.737.26
BFBBrown-Forman Corporation Class B20200407A23.8123.497.3111.1116.1912.38
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200407A49.4421.566.828.7814.7412.78
BFCBank First Corporation Common Stock20200407A305.86225.01188.21193.5336.831.49
BFEBInnovator S&P 500 Buffer ETF - February20200407ETF89.4143.4924.4321.6419.0621.85
BFINBankFinancial Corporation20200407A478.84204.12143.47165.2160.6438.91
BFITGlobal X Health & Wellness Thematic ETF20200407ETF46.487.127.37.52-0.18-0.4
BFORBarron's 400 ETF20200407ETF41.133.0719.2221.5813.8411.49
BFSSaul Centers, Inc.20200407A138.5765.4645.7248.319.7317.16
BFSTBusiness First Bancshares, Inc. Common Stock20200407A306.66135.3141.5678.6593.7656.66
BFYTBenefytt Technologies, Inc. Class A Common Stock20200407A80.6439.7618.9821.6620.7818.1
BGBunge Limited20200407A26.4218.388.3611.0310.027.36
BGCPBGC Partners, Inc.20200407A40.1234.8311.4510.9923.3823.84
BGFVBig 5 Sporting Goods Corp20200407A173.92145.83113.94122.931.8922.93
BGGBriggs & Stratton Corp.20200407A62.3249.9415.8620.5134.0829.42
BGIBirks Group Inc20200407A696.62779.44738.19737.4241.2542.01
BGRNiShares Global Green Bond ETF20200407ETF32.3914.8212.5612.562.262.26
BGSB&G Foods, Inc.20200407A18.2512.615.674.386.958.23
BGSFBG Staffing Inc.20200407A152.2789.0299.4370.85-10.4218.17
BHBiglari Holdings Inc. Class B Common Stock20200407A362.15146.0666.5895.3779.4750.68
BHABiglari Holdings Inc. Class A Common Stock20200407A33.97
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200407A370.39416.62373.36373.5943.2643.03
BHBBar Harbor Bankshares20200407A267.1198.75157.78160.4740.9738.28
BHCBauschξHealthξCompaniesξInc.20200407A10.8711.993.935.498.066.51
BHEBenchmark Electronics20200407A49.4123.694.696.141917.55
BHFBrighthouse Financial, Inc.20200407A34.8224.776.277.4718.517.3
BHLBBerkshire Hills Bancorp, Inc.20200407A52.4221.2524.5326.33-3.29-5.08
BHRBraemar Hotels & Resorts Inc. Common Stock20200407A130.61174.35142.52154.0231.8320.33
BHTGBioHiTech Global, Inc. Common Stock20200407A385.1476.6956.4956.4920.220.2
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200407A43.1120.827.698.413.1312.42
BIBProShares Ultra NASDAQ Biotechnology20200407ETF14.7815.9417.5712.27-1.623.67
BIBLInspire 100 ETF20200407ETF46.1353.0551.3256.231.73-3.18
BICKFirst Trust BICK Index Fund20200407ETF156.7828.279.8312.5318.4415.73
BIGBig Lots, Inc.20200407A24.213.733.245.5410.58.2
BIIBBiogen Inc. Common Stock20200407A14.057.942.473.195.474.76
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200407ETF1.091.191.151.150.030.03
BILLBill.com Holdings, Inc.20200407A82.744.7634.1637.9510.66.81
BIMIBOQI International Medical Inc. Common Stock20200407A136.14107.3164.2651.2743.0656.05
BIOBio-Rad Laboratories, Inc.Class A20200407A58.9723.214.7213.748.539.44
BIOCBiocept, Inc.20200407A51.59114.239.7731.24104.4682.99
BIOLBiolase, Inc.20200407A146.06145.85100.12102.3545.7343.5
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200407A967.07896.698878879.79.7
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200407A14.4414.1916.0813.37-1.890.83
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200407A33.121.2711.4113.29.858.07
BISProShares UltraShort NASDAQ Biotechnology20200407ETF11.9918.4517.3210.081.138.37
BIVVanguard Intermediate-Term Bond ETF20200407ETF4.994.691.531.673.163.02
BIZDVanEck Vectors BDC Income ETF20200407ETF109.4384.9465.370.5219.6414.42
BJBJs Wholesale Club Holdings, Inc. Common Stock20200407A25.3618.868.7314.7510.134.11
BJANInnovator S&P 500 Buffer ETF - January20200407ETF60.3750.7852.0649.33-1.281.45
BJKVanEck Vectors Gaming ETF20200407ETF118.5275.2458.6859.1916.5616.05
BJRIBJ's Restaurants, Inc.20200407A66.2738.3612.0211.9526.3426.41
BJULInnovator S&P 500 Buffer ETF - July20200407ETF41.5269.0565.5265.823.533.23
BJUNInnovator S&P 500 Buffer ETF - June20200407ETF72.229.3143.443.08-14.09-13.78
BKBank of New York Mellon Corporation20200407A4.674.15-0.131.794.282.36
BKCCBlackRock Capital Investment Corporation20200407A60.3383.4282.3378.211.15.24
BKDBrookdale Senior Living, Inc.20200407A33.5828.540.014.9228.5523.64
BKEThe Buckle, Inc.20200407A49.4433.2512.5515.2320.718.02
BKEPBlueknight Energy Partners L.P.20200407A138.37234.26186.38204.8747.8829.39
BKFiShares MSCI BRIC Index Fund20200407ETF27.7318.522.118.05-3.60.45
BKHBlack Hills Corporation20200407A63.8530.0714.8910.6615.1819.4
BKIBlack Knight, Inc. Common Stock20200407A28.0769.7561.6663.548.086.21
BKLNInvesco Senior Loan ETF20200407ETF5.229.73.763.525.966.2
BKRBaker Hughes Company20200407A10.214.51.782.7112.7411.8
BKSCBank of South Carolina20200407A296.5593.368.0710.5585.2982.81
BKTIBK Technologies Corporation20200407A351.0552.1354.754.7-2.57-2.57
BKUBankunited, Inc.20200407A22.7413.415.3913.46-1.99-0.06
BKYIBIO-key International, Inc. Common Stock20200407A155.8206.01169.89167.9436.1238.07
BLBlackLine, Inc. Common Stock20200407A44.5931.7215.0521.0316.6710.7
BLBDBlue Bird Corporation Common Stock20200407A116.3954.391.772.3252.6252.07
BLCMBellicum Pharmaceuticals, Inc.20200407A203.84111.1375.1565.0135.9846.12
BLCNReality Shares Nasdaq NextGen Economy ETF20200407ETF200.14112.0447.9749.2164.0762.83
BLDTopBuild Corp. Common Stock20200407A79.534.9614.6514.620.3120.35
BLDPBallard Power Systems Inc.20200407A11.7915.096.351.238.7613.88
BLDRBuilders FirstSource, Inc.20200407A19.720.57.827.5612.6812.94
BLESInspire Global Hope ETF20200407ETF66.4151.846.8447.784.954.02
BLFSBioLife Solutions Inc.20200407A93.3141.0412.114.0128.9527.03
BLHYVirtus Newfleet Dynamic Credit ETF20200407ETF137.5782.2682.2682.2600
BLINBridgeline Digital Inc.20200407A351.78522.78350.52354.19172.26168.59
BLKBlackrock, Inc.20200407A35.9518.529.7510.268.778.27
BLKBBlackbaud, Inc.20200407A47.7836.45-1.285.5737.7330.88
BLLBall Corporation20200407A14.6911.525.224.766.36.76
BLMNBloomin' Brands, Inc. Common Stock20200407A26.120.466.557.4213.9113.03
BLNKBlink Charging Co. Common Stock20200407A132.6499.9565.4778.3234.4921.63
BLOKAmplify Transformational Data Sharing ETF20200407ETF29.3222.0112.0415.719.976.29
BLPHBellerophon Therapeutics, Inc.20200407A144.4273.7338.8943.534.9430.23
BLUBELLUS Health Inc.20200407A87.842.04-4.01-1.4146.0443.45
BLUEbluebird bio, Inc. Common Stock20200407A30.3616.575.386.7411.29.83
BLVVanguard Long-Term Bond ETF20200407ETF25.6418.3411.713.256.655.09
BLXBanco Latinoamericano de Comercio Exterior, S.A20200407A76.5223.95-2.2915.426.258.56
BMARInnovator S&P 500 Buffer ETF - March20200407ETF86117.37113.38113.263.994.11
BMCHBMC Stock Holdings, Inc20200407A52.0728.0413.213.8814.8414.16
BMIBadger Meter, Inc.20200407A81.6731.5616.6818.0514.8813.51
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200407ETF97.69189.33-50.12-32.82239.45222.15
BMOBank of Montreal20200407A6.434.47-2.81-2.527.297
BMRABIOMERICA INC20200407A47.0227.6521.5120.966.146.7
BMRCBank of Marin Bancorp20200407A238.189.1447.4952.7541.6536.39
BMRNBioMarin Pharmaceuticals Inc20200407A20.3716.378.257.878.128.5
BMTCBryn Mawr Bank Corp20200407A104.6847.7917.5420.5530.2527.24
BMYBristol-Myers Squibb Co.20200407A2.423.761.061.42.712.37
BNDVanguard Total Bond Market20200407ETF1.22.111.391.470.720.64
BNDCFlexShares Core Select Bond Fund20200407ETF85.0272.9572.9572.9500
BNDWVanguard Total World Bond ETF20200407ETF12.7811.147.838.523.32.62
BNDXVanguard Total International Bond ETF20200407ETF1.882.371.452.120.920.25
BNEDBarnes & Noble Education, Inc20200407A78.9568.1931.3843.2636.8224.97
BNFTBenefitfocus, Inc.20200407A46.2424.582.517.3322.0717.25
BNGOBionano Genomics, Inc. Common Stock20200407A34.6849.0843.27455.824.08
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200407ETN92.39258.13258.13258.1300
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200407ETN167.58237.18194.94176.3542.2460.83
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200407ETN83.984.5184.5184.5100
BNOVInnovator S&P 500 Buffer ETF - November20200407ETF67.3687.953.6872.8434.2215.06
BNSBank of Nova Scotia20200407A3.532.623.522.73-0.9-0.11
BNSOBonso Electronic International20200407A1361.8800000
BOCHBank of Commerce Holdings (CA)20200407A109.2150.5921.2125.329.3825.29
BOCTInnovator S&P 500 Buffer ETF - October20200407ETF84.727.5525.0926.222.460.73
BOHBank of Hawaii Corp.20200407A38.7517.936.628.1411.319.79
BOKFBOK Financial Corp20200407A43.8821.948.2712.1813.679.76
BOMNBoston Omaha Corporation Class A Common Stock20200407A109.9661.2824.9728.7936.3132.49
BONDPIMCO Active Bond Exchange-Traded Fund20200407ETF23.8917.178.7613.828.413.34
BOOMDMC Global Inc. Common Stock20200407A81.4229.4613.612.2115.8617.25
BOOTBoot Barn Holdings, Inc.20200407A37.116.434.138.1712.38.25
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200407A128.9123.1837.8363.6185.459.61
BOSCB.O.S. Better On-Line Solutions Ltd.20200407A409.12128.3-326.62-237.05454.93365.35
BOSSGlobal X Founder-Run Companies ETF20200407ETF77.6959.1459.2159.14-0.070
BOTJBank of the James Financial Group, Inc20200407A1515.83513.65513.65513.6500
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200407ETF21.8617.517.8413.329.674.2
BOUTInnovator IBD Breakout Opportunities ETF20200407ETF178.95335.83295.79284.4340.0451.39
BOXBOX, INC.20200407A13.499.357.815.441.543.91
BOXLBoxlight Corporation Class A Common Stock20200407A282.26238.75215.76207.622331.14
BPFHBoston Private Financial Holdings, Inc.20200407A24.912.8842.0842.31-29.21-29.44
BPMCBlueprint Medicines Corporation20200407A39.2916.726.978.569.758.16
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200407A101.0957.6830.1435.5227.5422.16
BPMXBioPharmX Corporation20200407A229.48260.74149.41157.79111.33102.95
BPOPPopular Inc20200407A32.5422.4610.5211.1611.9411.3
BPRNThe Bank of Princeton20200407A374.91267.03195.79214.9271.2552.11
BPTBP Prudhoe Bay Royalty Trust20200407A68.5891.9631.824660.1545.96
BPTHBio-Path Holdings Inc20200407A196.47121.0778.9374.6242.1446.45
BPYBrookfield Property Partners L.P. Limited Partnership Units20200407A13.4511.4-0.86-0.4112.2611.81
BPYUBrookfield Property REIT Inc. Class A Common Stock20200407A4327.621.213.6726.423.96
BRBroadridge Financial Solutions Inc20200407A25.3110.72.543.758.166.94
BRBRBellRing Brands, Inc.20200407A70.3735.2517.4723.4917.7911.78
BRBSBlue Ridge Bankshares, Inc.20200407A106.4618.7218.7218.7200
BRCBrady Corporation20200407A59.320.449.629.5210.8210.92
BREWCraft Brew Alliance, Inc.20200407A44.0227.4716.5917.7810.879.68
BRFVanEck Vectors Brazil Small-Cap ETF20200407ETF117.3353.5352.5553.090.990.45
BRGBluerock Residential Growth REIT, Inc.20200407A60.1952.5236.8239.315.7113.22
BRIDBridgford Foods Corp20200407A912.94452.83374.67424.3478.1628.49
BRKABerkshire Hathaway Inc.20200407A00
BRKBBERKSHIRE HATHAWAY Class B20200407A4.52.966.762.07-3.80.89
BRKLBrookline Bancorp Inc20200407A32.2826.457.356.519.119.95
BRKRBruker Corporation20200407A2712.094.361.947.7210.15
BRKSBrooks Automation Inc20200407A48.8950.118.8525.5131.2524.59
BRMKBroadmark Realty Capital Inc. Common Stock20200407A46.8941.5618.5324.3723.0317.15
BRNBarnwell Industries, Inc.20200407A459.15510.36484.92490.0925.4420.27
BROBrown & Brown, Inc.20200407A15.2813.592.797.8910.85.72
BROGBrooge Energy Limited Ordinary Shares20200407A1319.78164.25108.18108.2556.0756
BRPBRP Group, Inc. Class A Common Stock20200407A179.2153.2834.9237.4118.3615.87
BRPABig Rock Partners Acquisition Corp. Common Stock20200407A56.790
BRQSBorqs Technologies, Inc. Ordinary Shares20200407A1195.841593.351582.351582.761110.59
BRTBRT Apartments Corp20200407A126.5198.5153.6258.7144.8839.8
BRXBRIXMOR PROPERTY GROUP INC.20200407A11.7116.324.749.6611.556.69
BRYBerry Corporation (bry) Common Stock20200407A94.2353.6328.8933.2624.7320.43
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200407ETF58.5352.634.6237.117.9815.48
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200407ETF62.9844.3739.3342.295.042.08
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200407ETF63.2541.4341.4341.4300
BSBKBogota Financial Corp. Common Stock20200407A486.01206.63197.12198.439.518.2
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200407ETF65.647.5547.5547.5500
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200407ETF12.055.124.14.191.020.93
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200407ETF27.3115.5113.312.562.222.95
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200407ETF18.3913.9112.4310.931.482.98
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200407ETF28.3420.513.2313.397.277.11
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200407ETF33.115.6114.915.220.710.39
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200407ETF17.36.756.446.530.310.22
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200407ETF36.9510.8910.7810.830.110.05
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200407ETF23.815.1115.0715.190.04-0.08
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200407ETF26.5312.5612.312.30.260.26
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200407ETF28.9914.2214.2414.26-0.02-0.04
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200407ETF243.04101.48101.48101.4800
BSEPInnovator S&P 500 Buffer ETF - September20200407ETF61.7143.8884.1950.02-40.31-6.14
BSETBassett Furniture Industries I20200407A127.187.4930.5925.7356.961.76
BSGMBioSig Technologies, Inc. Common Stock20200407A91.9864.4738.2943.1726.1721.3
BSIGBrightSphere Investment Group Inc. Common Stock20200407A42.3220.71-1.5-0.2222.2220.94
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200407ETF16.1414.753.964.5210.7910.24
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200407ETF23.9320.9414.0515.516.895.43
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200407ETF36.8221.3518.0418.953.312.4
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200407ETF44.7113.661616.2-2.34-2.55
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200407ETF49.4734.8534.2234.580.630.27
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200407ETF6135.2421.4620.4513.7714.78
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200407ETF35.2716.7416.118.110.64-1.37
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200407ETF43.8935.6236.837.23-1.17-1.61
BSMBlack Stone Minerals, L.P.20200407A78.7143.7127.5930.816.1212.92
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200407ETF146.24114.21114.21114.2100
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200407ETF74.2165.5965.4565.590.140
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200407ETF154.24152.29152.29152.2900
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200407ETF125.3150.3750.3750.3700
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200407ETF167.62154.59154.59154.5900
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200407ETF177.04
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200407ETF170.48
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200407ETF162.43
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200407ETF152.7128.19128.19128.1900
BSQRBSQUARE Corporation20200407A40.8939.1139.1139.1100
BSRRSierra Bancorp20200407A122.9481.4341.8750.4939.5530.94
BSTCBioSpecifics Technologies Corp.20200407A249.69124.91103.49108.7921.4216.12
BSVVanguard Short-Term Bond ETF20200407ETF1.312.81.371.631.431.17
BSVNBank7 Corp. Common stock20200407A385.43367.92310.29323.0257.6244.89
BSXBoston Scientific Corp.20200407A3.857.893.124.944.792.97
BTAIBioXcel Therapeutics, Inc. Common Stock20200407A169.0988.8251.2652.2537.5636.57
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200407ETF28.7962.317.8125.2344.537.07
BTEBaytex Energy Corporation20200407A52.85422.29356.38360.2565.9162.12
BTECPrincipal Healthcare Innovators Index ETF20200407ETF92.2176.9178.3476.91-1.430
BTGB2Gold Corp.20200407A27.0929.114.025.3925.123.74
BTNBallantyne Strong, Inc20200407A684.13185.91189.51186.77-3.6-0.86
BTUPeabody Energy Corporation20200407A36.7930.6810.1512.5420.5318.14
BTYSiPath Series B US Treasury 10-year Bear ETN20200407ETF3229.831.9631.96-2.16-2.16
BUGGlobal X Cybersecurity ETF20200407ETF116.1784.5682.383.082.261.48
BULPacer US Cash Cows Growth ETF20200407ETF68.0618.3328.6917.96-10.360.36
BURLBURLINGTON STORES, INC.20200407A39.3521.177.378.9513.812.22
BUSEFirst Busey Corporation Class A Common Stock20200407A69.9350.6912.2810.4138.4240.28
BUYUSCF SummerHaven SHPEI Index Fund20200407ETF288.95166.04166.04166.0400
BUYNUSCF SummerHaven SHPEN Index Fund20200407ETF303.92301.55301.55301.5500
BUYZFranklin Disruptive Commerce ETF20200407ETF787.16743.86559.67559.67184.2184.2
BVBrightView Holdings, Inc. Common Stock20200407A92.836.8220.5117.3616.3119.46
BVALBrand Value ETF20200407ETF41.940.7945.3540.85-4.56-0.07
BVSNBroadvision Inc Com20200407A89.8886.7186.6186.660.10.05
BWBabcock & Wilcox Enterprises, Inc.20200407A225.52189.64162.71159.4726.9230.16
BWABorgWarner Inc.20200407A12.3513.797.2110.26.593.61
BWBBridgewater Bancshares, Inc. Common Stock20200407A148.9273.419.9127.5963.545.82
BWENBroadwind Energy Inc20200407A226.14147.75117.03119.9130.7227.84
BWFGBankwell Financial Group Inc20200407A293.81254.44-1.082.77255.51251.66
BWLABowl America Incorporated20200407A582.95367.52303.63406.6763.88-39.16
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200407ETF9.9710.442.352.68.097.85
BWXTBWX Technologies, Inc.20200407A53.6613.9515.1115.74-1.17-1.79
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200407ETF66.4131.5630.0230.031.541.53
BXThe Blackstone Group Inc. Class A Common Stock20200407A15.0215.8512.1212.593.723.26
BXCBlueLinx Holdings Inc.20200407A112.9954.7823.6525.7131.1329.08
BXGBluegreen Vacations Corporation Common Stock20200407A157.5243.1461.4744.58181.67198.56
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200407A19.8216.872.168.8914.727.99
BXPBoston Properties, Inc.20200407A26.8113.936.877.67.066.33
BXRXBaudax Bio, Inc. Common Stock20200407A119.2682.3462.1867.2920.1615.06
BXSBancorpSouth, Inc.20200407A31.5613.765.914.667.859.09
BYByline Bancorp, Inc. Common Stock20200407A58.9537.5925.8329.2211.768.37
BYDBoyd Gaming Corporation20200407A43.6226.3517.0119.649.346.72
BYFCBroadway Financial Corp/Del20200407A1071.24220.44220.44220.4400
BYLDiShares Yield Optimized Bond ETF20200407ETF35.9229.0327.2927.661.741.37
BYNDBeyond Meat, Inc. Common Stock20200407A23.0613.187.577.055.616.13
BYSIBeyondSpring Inc. Ordinary Shares20200407A300.92179.14142.39117.936.7561.24
BZHBeazer Homes USA, Inc. New20200407A45.1629.8915.3517.0514.5512.85
BZQProShares UltraShort MSCI Brazil Capped20200407ETF24.5314.814.0616.640.74-1.85
CCitigroup Inc.20200407A3.283.392.061.711.331.69
CAASChina Automotive Systems, Inc.20200407A192.11187.65165.33166.5522.3121.09
CABACabaletta Bio, Inc. Common Stock20200407A191.0867.2710.113.0857.1754.2
CABOCable One, Inc.20200407A3.611.488.876.983.32.67
CACCamden National Corporation20200407A83.51132.9520.3520.3112.6112.65
CACGClearBridge All Cap Growth ETF20200407ETF66.3953.3851.6152.531.770.85
CACICACI INTERNATIONAL CLA20200407A75.0929.4413.4714.3315.9715.1
CADECadence Bancorporation20200407A20.9518.8431.4232.3-12.58-13.45
CAECAE INC20200407A20.3517.395.536.4611.8610.93
CAGConagra Brands, Inc.20200407A7.095.22.872.12.323.1
CAHCardinal Health, Inc.20200407A11.618.840.681.928.166.93
CAICAI International, Inc.20200407A147.2483.637.4442.6546.1740.96
CAKECheesecake Factory (The)20200407A21.9319.310.017.0419.3112.27
CALCaleres Inc20200407A47.739.359.5713.5829.7825.79
CALACalithera Biosciences, Inc20200407A75.9541.0312.8112.2828.2128.75
CALBCalifornia BanCorp Common Stock20200407A664.02470.35446.88456.7723.4613.57
CALFPacer US Small Cap Cash Cows 100 ETF20200407ETF32.6339.8745.8644.69-5.99-4.82
CALMCal-Maine Foods Inc20200407A29.4717.262.883.814.3813.46
CALXCALIX, INC.20200407A59.0934.3912.5717.7421.8216.65
CAMPCalAmp Corp.20200407A47.4131.6713.3914.8118.2916.86
CAMTCamtek Ltd20200407A66.1842.1310.4814.3131.6427.82
CAPEiPath Shiller CAPE ETN20200407ETN35.9919.0814.1812.694.96.39
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200407A303.06197.62177.45174.3620.1723.26
CAPRCapricor Therapeutics Inc20200407A125.96143.7987.387.5956.4956.2
CARAvis Budget Group, Inc.20200407A25.3832.1824.2621.577.9210.61
CARACara Therapeutics, Inc.20200407A36.9122.477.026.0115.4516.46
CARECARTER BANK & TRUST MARTINSVILLE VA20200407A335.84150.3381.9485.7468.3964.6
CARGCarGurus, Inc. Class A Common Stock20200407A21.9313.653.936.269.727.39
CAROCarolina Financial Corp.20200407A26.1919.036.9410.3512.098.69
CARRCarrier Global Corporation20200407A12.9914.84-11.15.3325.949.51
CARSCars.com Inc. Common Stock20200407A37.3626.1114.1513.1511.9712.97
CARVCarver Bancorp, Inc.20200407A1042.681156.15809.89809.89346.27346.27
CARZFirst Trust NASDAQ Global Auto Index Fund20200407ETF81.1153.429.8131.7923.621.62
CASACasa Systems, Inc. Common Stock20200407A59.9953.36-3.6117.1456.9636.21
CASHMeta Financial Group, Inc.20200407A38.624.352.134.4622.2219.89
CASICASI Pharmaceuticals, Inc.20200407A146.28108.7944.854.7363.9854.06
CASSCass Information Systems Inc20200407A123.2673.2248.6948.2524.5424.97
CASYCasey's General Stores Inc20200407A66.0925.177.347.7918.2315.45
CATCaterpillar Inc.20200407A7.994.51-0.041.064.553.45
CATBCatabasis Pharmaceuticals, Inc20200407A80.0487.8930.7232.3857.1755.51
CATCCAMBRIDGE BANCORP20200407A367.64221.79199.83208.4721.9613.32
CATHGlobal X S&P 500 Catholic Values ETF20200407ETF31.4412.578.338.664.243.9
CATMCardtronics plc Class A Ordinary Shares (UK)20200407A48.2929.738.358.0521.3821.68
CATOCATO CORP20200407A113.6157.6827.6831.723025.96
CATSCatasys Inc. Common Stock20200407A66.3357.4343.645.2913.8312.15
CATYCathay General Bancorp20200407A35.9519.027.696.0511.3312.96
CBChubb Limited20200407A15.758.783.484.145.34.63
CBANColony Bankcorp Inc20200407A423.5182.83147.65159.6235.1823.21
CBATCBAK Energy Technology, Inc. Common Stock20200407A506.9418.8354.66354.0164.1364.79
CBAYCymabay Therapeutics20200407A67.8260.6217.5817.9443.0442.68
CBBCincinnati Bell Inc.20200407A12.137.663.733.863.933.82
CBFVCB Financial Services, Inc. (PA)20200407A920.1364.83366.26372.71-1.43-7.87
CBIOCatalyst Biosciences, Inc.20200407A91.0358.0311.827.8146.2150.22
CBLCBL& Associates Properties, Inc.20200407A119.36120.9983.3688.737.6332.29
CBLICleveland Biolabs, Inc20200407A210.91125.9980.9997.174528.82
CBMBCBM Bancorp, Inc.20200407A512.94166.51-6.46-4.15172.97170.66
CBMGCellular Biomedicine Group, Inc.20200407A95.2987.239.6330.4347.5856.78
CBNKCapital Bancorp, Inc.20200407A835.99292.04206.56206.5685.4885.48
CBOECboe Global Markets, Inc.20200407A33.215.025.35.769.729.26
CBONVanEck Vectors ChinaAMC China Bond ETF20200407ETF77.5924.2427.4727.47-3.23-3.23
CBPOChina Biologic Products Holdings, Inc.20200407A21.1911.655.46.296.255.36
CBRECBRE GROUP, INC.20200407A16.7419.414.14.715.3114.72
CBRLCracker Barrel Old Country Store, Inc,.20200407A60.8336.561114.3425.5622.22
CBSHCommerce Bancshares Inc20200407A50.3920.719.6910.3911.0310.32
CBTCabot Corporation20200407A37.8720.743.957.8916.7912.84
CBTXCBTX, Inc. Common Stock20200407A154.5160.6224.1822.8336.4437.79
CBUCommunity Bank System20200407A39.7619.054.466.3914.5912.68
CBZCBIZ, Inc.20200407A28.5115.371.08-2.1514.2917.52
CCThe Chemours Company20200407A18.318.3-0.98-1.3819.2919.69
CCACCITIC Capital Acquisition Corp. Class A Ordinary Shares20200407A1642.89
CCAPCrescent Capital BDC, Inc. Common stock20200407A454.32231.33168.58178.3762.7552.97
CCBCoastal Financial Corporation20200407A1240.91437.96361.16378.8176.7959.14
CCBGCapital City Bank Group Inc20200407A135.2758.0728.8231.1929.2626.88
CCCClarivate Analytics Plc Ordinary Shares20200407A21.5410.853.226.167.644.71
CCCLChina Ceramics Co. Ltd.20200407A174.36136.76118.72118.7718.0417.99
CCDCalamos Dynamic Convertible & Income Fund20200407A102.8678.0565.9566.9212.111.13
CCEPCoca-Cola European Partners plc Ordinary Shares20200407A17.0210.261.984.298.285.97
CCHCollier Creek Holdings Class A Ordinary Shares20200407A529.08
CCICrown Castle Intl. Corp.20200407A12.377.034.514.442.522.59
CCJCameco Corporation20200407A11.049.622.592.537.046.97
CCKCrown Holdings Inc.20200407A22.9914.846.186.398.668.45
CCLCarnival Corporation20200407A8.8912.474.976.817.525.68
CCLPCSI Compressco LP20200407A302301.0749.4650.34251.62250.74
CCMPCabot Microelectronics Corp20200407A99.6942.5620.8122.9321.7519.42
CCNECNB Financial Corp/PA20200407A213.49227.5362.1865.78165.35161.75
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200407A48.4760.7448.9151.0111.839.85
CCOICogent Communications Holdings, Inc.20200407A49.0420.198.610.1711.5910.02
CCORCore Alternative Capital20200407ETF33.1254.8956.7156.71-1.81-1.81
CCRCONSOL Coal Resources LP20200407A440.25235.77132.39137.67103.3998.1
CCRCChina Customer Relations Centers, Inc20200407A562.61228.55181.9181.9646.6546.6
CCRNCross Country Healthcare Inc20200407A70.4932.460.082.7932.3829.67
CCSCENTURY COMMUNITIES, INC.20200407A78.5548.695.8116.4942.8932.21
CCXChurchill Capital Corp II Class A Common Stock20200407A273.09202.2157.73157.7344.4744.47
CCXIChemoCentryx, Inc.20200407A56.3333.7714.715.0519.0718.72
CCXXChurchill Capital Corp III Class A Common Stock20200407A456.82425.83426.45426.45-0.62-0.62
CDAYCeridian HCM Holding20200407A40.421.7512.1213.519.638.24
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200407ETF12.297.414.475.92.941.51
CDECoeur Mining, Inc.20200407A31.1837.512.7617.2924.7620.24
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200407A7.2626.447.4912.7118.9613.74
CDKCDK Global, Inc.20200407A21.5210.373.574.236.86.13
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200407ETF37.5429.8834.2932.01-4.41-2.13
CDLXCardlytics, Inc. Common Stock20200407A72.8546.0724.8227.0421.2419.02
CDMOAvid Bioservices, Inc. Common Stock20200407A72.6938.2822.721.3415.5916.95
CDNACareDx, Inc.20200407A52.3824.5610.6411.9913.9212.57
CDNSCadence Design Systems20200407A8.479.542.864.826.684.72
CDORCondor Hospitality Trust, Inc. Common Stock20200407A150.49132.6598.16101.7334.4930.92
CDRCedar Realty Trust, Inc20200407A160.65140.0991.9697.2848.1342.8
CDTXCidara Therapeutics, Inc.20200407A102.1674.5413.6115.6860.9358.86
CDWCDW Corporation20200407A16.7116.4611.2112.665.253.8
CDXCChromaDex Corporation20200407A87.5365.387.869.4957.5355.89
CDXSCodexis, Inc.20200407A60.0135.9421.3521.6614.5914.28
CDZICADIZ, Inc.20200407A47.0742.6926.6724.6316.0218.06
CECelanese Corporation Common Stock20200407A26.9216.484.677.311.89.18
CECECeco Environmental Corp20200407A109.9969.1812.5216.1656.6653.03
CEFSSaba Closed-End Funds ETF20200407ETF60.2938.7834.1831.274.67.51
CEICamber Energy, Inc20200407A148.88128.55107.71102.7120.8425.84
CEIXCONSOL Energy Inc.20200407A61.7737.112.8514.3824.2522.72
CELCellcom Israel, Ltd.20200407A80.5371.6551.0854.7620.5716.88
CELCCelcuity Inc. Common Stock20200407A396.93341.43252.56277.5388.8763.9
CELHCelsius Holdings, Inc. Common Stock20200407A73.4648.1119.0420.9429.0627.17
CELPCypress Environmental Partners, L.P.20200407A772.14628.66579.36579.3649.349.3
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200407ETF38.3375.8335.7138.7440.1237.09
CEMIChembio diagnostics, Inc.20200407A91.3163.8137.3834.3626.4429.46
CENTCentral Garden and Pet Co20200407A62.3840.4815.1615.5625.3124.92
CENTACentral Garden & Pet Company20200407A36.0818.497.987.6310.5110.86
CENXCentury Aluminum Co20200407A30.836.581.579.2235.0127.37
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200407A129.44176.6779.1981.8397.4894.84
CERCCerecor Inc.20200407A166.36102.3954.6256.5547.7745.84
CERNCerner Corp20200407A10.737.361.311.556.055.82
CERSCerus Corp20200407A23.5323.74-1.727.2325.4616.51
CETVCentral European Media Enterprises Ltd20200407A37.6231.4112.913.8918.5117.52
CETXCEMTREX INC.20200407A159.96121.6443.0352.4378.6169.21
CEVACEVA Inc.20200407A85.1353.0926.5726.7226.5226.38
CEWWisdomTree Emerging Currency Strategy Fund20200407ETF41.1526.3825.4825.480.890.89
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200407ETF22.785.825.825.8200
CEZVictoryShares Emerging Market Volatility Wtd ETF20200407ETF32.259.218.669.210.550
CFCF Industries Holding, Inc.20200407A13.448.142.472.625.675.52
CFAVictoryShares US 500 Volatility Wtd ETF20200407ETF17.0310.258.489.121.771.13
CFBCrossFirst Bankshares, Inc. Common Stock20200407A131.7954.0428.7331.225.3122.84
CFBICommunity First Bancshares, Inc.20200407A447.2984.5784.5784.5700
CFBKCentral Federal Corporation20200407A264.15153.72107.49107.4946.2346.23
CFFACF Finance Acquisition Corp. Class A Common Stock20200407A34.5538.8738.8738.8700
CFFIC&F Financial Corp20200407A773.84432.46387.66372.344.2260.16
CFFNCapitol Federal Financial, Inc.20200407A22.9116.957.878.699.098.26
CFGCitizens Financial Group, Inc.20200407A6.7114.117.429.156.74.96
CFMSConformis, Inc. Common Stock20200407A96.19107.1886.3988.9720.7918.21
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200407ETF13.037.96-0.951.48.916.56
CFRCullen/Frost Bankers Inc.20200407A36.4521.345.15.4816.2315.86
CFRXContraFect Corporation20200407A149.9785.1347.5650.0537.5735.09
CFXColfax Corporation20200407A31.4439.9824.4626.0615.5713.92
CGThe Carlyle Group Inc. Common Stock20200407A20.0613.76-1.842.7515.6211.03
CGACHINA GREEN AGRICULTURE INC20200407A136.51100.0897.6497.642.442.44
CGBDTCG BDC, Inc. Common Stock20200407A60.9452.7732.2232.1520.5520.62
CGCCanopy Growth Corporation Common Shares20200407A13.9212.8910.998.781.94.12
CGENCompugen Ltd20200407A40.8123.610.1210.1413.5113.47
CGIXCancer Genetics, Inc. Common Stock20200407A339.24461.62249.4271.45212.21190.17
CGNXCognex Corp20200407A21.6616.89-1.26-1.7718.1518.66
CGOCalamos Global Total Return Fund20200407A132.56121.09102.58103.418.5217.69
CGWInvesco S&P Global Water Index ETF20200407ETF27.118.9616.4316.072.532.89
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200407ETF19.5215.7219.0117.26-3.3-1.55
CHAPChaparral Energy, Inc.20200407A133.89189.21160.94169.5428.2719.67
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200407ETF17.339.64.6354.964.59
CHCIComstock Holding Companies, Inc. Class A20200407A1284.23713.84575.15584.15138.69129.68
CHCOCity Holding Co20200407A96.2550.920.7321.0830.1629.82
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200407A101.1651.3622.6923.5828.6727.78
CHDChurch & Dwight Co., Inc.20200407A10.535.99-0.59-1.076.597.07
CHDNChurchill Downs Inc20200407A77.3929.1710.8214.1618.7115.37
CHEFThe Chef's Warehouse Inc20200407A53.2439.5813.5615.9926.0123.58
CHEKCheck-Cap Ltd.20200407A263.8297.02297.73298.09-0.71-1.06
CHEPAGFiQ U.S. Market Neutral Value Fund20200407ETF689.55562.9563.09564.36-0.19-1.46
CHFSCHF Solutions, Inc. Common Stock20200407A88.66106.5659.2369.347.3337.27
CHGGCHEGG, INC.20200407A25.1314.675.998.878.685.79
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200407ETF57.3514.9314.8314.930.10
CHHChoice Hotels Intnl.20200407A32.5635.917.6311.4528.2824.46
CHICalamos Convertible Opportunities and Income Fund20200407A25.6631.1321.0721.5110.069.62
CHICGlobal X MSCI China Communication Services ETF20200407ETF521.63195.16195.16195.1600
CHIEGlobal X MSCI China Energy ETF20200407ETF647.49327.7327.7327.700
CHIHGlobal X MSCI China Health Care ETF20200407ETF337.15439.13439.13439.1300
CHIIGlobal X MSCI China Industrials ETF20200407ETF294.65169.49-79.6134.31249.1135.18
CHIKGlobal X MSCI China Information Technology ETF20200407ETF265.68167.86207.04207.16-39.19-39.3
CHILGlobal X MSCI China Large-Cap 50 ETF20200407ETF131.7225.731.5931.59-5.88-5.88
CHIMGlobal X MSCI China Materials ETF20200407ETF232.03253.74253.74253.7400
CHIQGlobal X MSCI China Consumer Discretionary ETF20200407ETF63.1526.5923.7423.822.852.78
CHIRGlobal X MSCI China Real Estate ETF20200407ETF171.9276.9526.6426.6450.3250.32
CHISGlobal X MSCI China Consumer Staples ETF20200407ETF110.9861.2916.1715.5645.1245.73
CHIUGlobal X MSCI China Utilities ETF20200407ETF295.79277.63277.63277.6300
CHIXGlobal X MSCI China Financials ETF20200407ETF61.9866.869.0958.4-2.298.4
CHKChesapeake Energy Corp.20200407A13.1222.1512.1615.5110.036.68
CHKPCheck Point Software Technologies Ltd20200407A14.3413.049.65103.393.04
CHMAChiasma, Inc. Common Stock20200407A59.1448.939.3718.4939.5630.43
CHMGChemung Financial Corp20200407A317.46137.37114.77111.7922.625.58
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200407A101.3144.7675.0382.4869.7262.27
CHNALoncar China BioPharma ETF20200407ETF169.5289.7465.79-4.6123.9594.35
CHNGChange Healthcare Inc. Common Stock20200407A18.0616.53.116.9213.399.59
CHNRChina Natural Resources, Inc.20200407A1555.75484.53484.53484.5300
CHPMCHP Merger Corp. Class A Common Stock20200407A235.820
CHRACharah Solutions, Inc Common Stock20200407A763.21385.77334.75306.7151.0279.06
CHRSCoherus BioSciences, Inc.20200407A26.8516.386.588.969.817.42
CHRWC.H. Robinson Worldwide, Inc.20200407A10.2911.34-0.81.0412.1410.3
CHSChicos FAS, Inc.20200407A80.1760.1421.4322.4438.737.65
CHTRCharter Comm Inc Del CL A New20200407A20.489.83.494.276.315.51
CHUYChuy's Holdings, Inc. Common Stock20200407A111.2378.3443.8350.1534.5128.19
CHWCalamos Global Dynamic Income Fund20200407A44.0744.5822.6624.0521.9220.53
CHWYChewy, Inc.20200407A22.4614.527.738.196.796.33
CHYCalamos Convertible and High Income Fund20200407A44.8853.5735.5835.6817.9917.89
CICIGNA Corporation20200407A19.2110.323.084.277.256.06
CIACitizens, Inc.20200407A70.5950.53.136.947.3743.61
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200407ETF26.5921.968.6610.4713.311.49
CIDVictoryShares International High Div Volatility Wtd ETF20200407ETF63.55.322.52.52.822.82
CIDMCinedigm Corp.20200407A589.46563.51499.24523.2964.2740.23
CIENCiena Corporation20200407A15.5710.84.073.696.737.11
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200407A233.35176.84138.52142.3338.3234.51
CIGIColliers International Group Inc. Subordinate Voting Shares20200407A67.630.1311.7314.0718.416.06
CIICCrescent Capital BDC, Inc. Common stock20200407A98.6
CILVictoryShares International Volatility Wtd ETF20200407ETF71.5732.8432.6132.630.230.21
CIMChimera Investment Corp.20200407A15.9816.317.156.649.189.69
CINFCincinnati Financial Corp20200407A26.2225.326.337.4118.9917.91
CINRCINER RESOURCES LP20200407A249.62117.7973.4678.5644.3439.23
CIOCITY OFFICE REIT, INC.20200407A35.927.628.2627.88-0.65-0.28
CIRCIRCOR International, Inc20200407A94.1753.918.3615.345.5638.61
CITCIT Group Inc.20200407A24.9521.750.4110.4121.3411.35
CIVBCivista Bancshares, Inc.20200407A324.65168.5297.3111.1171.2257.41
CIXComp X International Inc.20200407A968.86637.83639.92639.81-2.09-1.98
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200407ETF70.2223.6422.621.031.052.61
CIZNCitizens Holding Co.20200407A416.15350.99296.53313.1655.1538.51
CJJDChina Jo-Jo Drugstores, Inc.20200407A82.9161.4843.4943.0617.9918.41
CKHSeacor Holdings Inc.20200407A163.655.5130.6433.3524.8722.16
CKPTCheckpoint Therapeutics, Inc. Common Stock20200407A202.47230.71163.36160.967.3469.8
CKXCKX Lands, Inc.20200407A1371.1447.21447.21447.2100
CLColgate-Palmolive Company20200407A3.977.757.516.60.241.15
CLARClarus Corporation Common Stock20200407A68.2945.8317.8321.62824.26
CLBCore Laboratories N.V.20200407A34.0520.0410.148.239.911.81
CLBKColumbia Financial, Inc. Common Stock20200407A39.0136.97-25.21-15.862.1852.77
CLBSCaladrius Biosciences, Inc. Common Stock20200407A238.46131.4930.8630.86100.63100.63
CLCTCollectors Universe20200407A149.868.5254.3454.4214.1814.1
CLDBCORTLAND BNCP CRTLD OHIO20200407A590.69318.46281.69281.6936.7736.77
CLDRCloudera, Inc.20200407A13.9416.885.2310.2711.666.62
CLDTCHATHAM LODGING TRUST20200407A69.9578.7719.1746.5859.632.19
CLDXCelldex Therapeutics, Inc20200407A108.4598.0680.7383.617.3314.46
CLFCleveland-Cliffs Inc.20200407A24.1126.15.2115.6320.8910.48
CLFDClearfield, Inc.20200407A160.7372.2834.8540.9437.4331.34
CLGXCorelogic, Inc.20200407A32.2113.846.9211.56.922.35
CLHClean Harbors, Inc20200407A79.7531.0514.0318.2117.0112.83
CLIMack-Cali Realty Corp.20200407A22.2513.533.364.3810.179.16
CLIRClearSign Technologies Corporation Common Stock20200407A495.75380.08126.33170.72253.76209.36
CLIXProShares Long Online/Short Stores ETF20200407ETF25.1239.7834.6235.065.164.72
CLMTCalumet Specialty Products Partners, L.P.20200407A183.43173.95137.56140.1136.3933.84
CLNCColony Credit Real Estate, Inc.20200407A85.745.5424.4327.3821.1118.16
CLNEClean Energy Fuels Corp.20200407A58.9259.9222.4723.9237.4336
CLNYColony Capital, Inc. Class A Common Stock20200407A60.8756.5924.9130.8931.6725.69
CLOUGlobal X Cloud Computing ETF20200407ETF39.8521.917.6817.114.224.8
CLPRClipper Realty Inc. Common Stock20200407A139.1174.9247.244727.6827.92
CLPSCLPS Incorporation Common Stock20200407A877.01507.82190.02198.63317.79309.18
CLPTClearPoint Neuro, Inc. Common Stock20200407A423.93318.66119.5106.85199.16211.81
CLRCONTINENTAL RESOURCES INC.20200407A14.7315.393.213.0812.1812.31
CLRBCellectar Biosciences INC NEW20200407A408.04322.65260.21260.3662.4362.28
CLRGIQ Chaikin U.S. Large Cap ETF20200407ETF45.59193.29207.23201.95-13.94-8.67
CLROClearOne, Inc. (DE) Common Stock20200407A241.88198.35145.21161.8753.1536.48
CLSCelestica, Inc.20200407A31.429.1612.0713.0917.116.08
CLSDClearside Biomedical, Inc. Common Stock20200407A171.89182.1385.3882.7296.7599.41
CLSKCLEANSPARK INC20200407A360.27244.96186.43186.4458.5358.52
CLSNCelsion Corporation20200407A135.59102.2658.1656.744.145.56
CLTLInvesco Treasury Collateral ETF20200407ETF9.645.485.625.62-0.14-0.14
CLUBTown Sports International Holdings, Inc.20200407A243.27329.21299.44305.6129.7723.6
CLVSClovis Oncology, Inc.20200407A21.6516.776.096.7310.6810.05
CLWClearwater Paper Corporation20200407A96.5939.6315.8715.2223.7624.41
CLWTEuro Tech Holdings Co Ltd. New20200407A351.01431.91420.35404.4711.5627.44
CLXClorox Company20200407A10.266.271.742.374.533.9
CLXTCalyxt, Inc. Common Stock20200407A139.77124.3431.5911.9492.76112.4
CMCanadian Imperial Bank of Commerce20200407A7.217.694.863.532.834.16
CMAComerica Incorporated20200407A19.6318.779.612.269.176.51
CMBMCambium Networks Corporation Ordinary Shares20200407A546.24459.6449.25450.2310.359.38
CMBSiShares CMBS ETF20200407ETF57.9739.9238.8638.861.061.06
CMCCommercial Metals Company20200407A21.115.597.038.018.567.58
CMCLCaledonia Mining Corporation Plc20200407A298.83178.8194.695.0384.2283.79
CMCOColumbus McKinnon Corp/NY20200407A111.8942.330.194.8142.1537.52
CMCSAComcast Corp20200407A2.825.221.892.053.343.18
CMCTCIM Commercial Trust Corp.20200407A420.25160.32137.09127.8523.2332.47
CMDCantel Medical Corporation20200407A56.9933.1612.6714.920.4918.26
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200407ETF206.11174.28161.36161.612.9312.68
CMECME Group Inc.20200407A16.9712.445.43.447.049
CMFiShares California Muni Bond ETF20200407ETF17.312.2810.1810.232.12.06
CMGChipotle Mexican Grill, Inc.20200407A40.4221.169.2910.3410.9810.01
CMICummins Inc.20200407A18.4215.492.035.8713.469.62
CMLSCumulus Media Inc. Class A Common Stock20200407A272.08183.2487.5299.5895.7283.66
CMOCapstead Mortgage Corp.20200407A39.7428.949.117.8319.8421.12
CMPCompass Minerals International, Inc.20200407A45.222.26.148.0816.0614.12
CMPRCimpress PLC Ordinary Shares (Ireland)20200407A76.3235.238.7210.8326.5124.41
CMRECostamare Inc.20200407A40.5825.4514.0815.2311.3710.22
CMRXChimerix, Inc.20200407A76.8754.5734.1237.8920.4516.69
CMSCMS Energy Corporation20200407A8.045.915.495.330.420.59
CMTCore Molding Technologies, Inc.20200407A801.49685.06586.52584.3698.54100.7
CMTLComtech Telecommunications20200407A52.1642.1210.4811.7731.6530.36
CNXtrackers MSCI All China Equity ETF20200407ETF33.3524.6620.513.374.1611.29
CNACNA Financial Corporation20200407A41.6817.595.46.4412.1911.15
CNATConatus Pharmaceuticals Inc.20200407A191.9215.6167.18130.4748.4285.13
CNBKACentury Bancorp Inc/Mass20200407A295.36111.4780.4995.5730.8418.09
CNBSAmplify Seymour Cannabis ETF20200407ETF47.9445.6140.3941.815.223.8
CNCCentene Corporation20200407A11.55.971.11.624.874.35
CNCEConcert Pharmaceuticals, Inc.20200407A14459.5432.1628.4127.3831.13
CNCRLoncar Cancer Immunotherapy ETF20200407ETF50.4370.5421.1560.4749.410.07
CNDTConduent Incorporated Common Stock20200407A47.0240.9112.3311.9228.5828.99
CNETChinaNet Online Holdings Inc.20200407A340.11396.34260.57192.26135.76204.07
CNFRConifer Holdings, Inc20200407A2142.86
CNHICNH INDUSTRIAL N.V.20200407A15.7415.841.23.5214.6512.33
CNICanadian National Railway20200407A7.488.010.421.167.596.85
CNKCinemark Holdings, Inc.20200407A28.8217.5115.0112.632.514.89
CNMDCONMED Corporation20200407A75.1358.0744.0546.3314.0211.73
CNNBCINCINNATI BANCORP20200407A748.11326.1326.1326.100
CNNECannae Holdings, Inc. Common Stock20200407A62.4220.335.986.5314.3513.81
CNOCNO Financial Group, Inc.20200407A15.3821.319.8711.4411.459.88
CNOBCenter Bancorp Inc20200407A64.9635.8112.9812.7922.8323.02
CNPCenterPoint Energy, Inc.20200407A6.7410.7610.79.480.081.3
CNQCanadian Natural Resources Limited20200407A7.7410.426.664.33.776.13
CNRCornerstone Building Brands, Inc.20200407A45.0431.763.491.7928.2729.97
CNRGSPDR S&P Kensho Clean Power ETF20200407ETF46.6146.122632.1820.1213.94
CNSCohen & Steers Inc.20200407A119.2457.2441.6743.8215.5713.42
CNSLConsolidated Communications Holdings, Inc.20200407A28.6922.280.594.4421.6915.95
CNSPCNS Pharmaceuticals, Inc. Common Stock20200407A362.22331.48187.36182.74144.13148.74
CNSTConstellation Pharmaceuticals, Inc.20200407A109.3744.2624.6326.8319.6317.43
CNTGCentogene N.V. Common Shares20200407A526.7154.93127.61126.5427.3228.39
CNTYCentury Casinos Inc20200407A102.78159.4172.4358.286.98101.21
CNXCNX Resources Corporation20200407A21.0513.4-0.311.5913.7111.81
CNXMCNX Midstream Partners LP20200407A79.5432.2517.6116.6314.6415.62
CNXNPC Connection Inc20200407A83.6340.6317.3118.0723.3222.56
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200407ETF47.7948.8931.4928.5317.420.36
CNYAiShares MSCI China A ETF20200407ETF42.5917.5513.7116.563.840.99
COGlobal Cord Blood Corporation20200407A56.0471.9411.3410.6560.661.3
COCPCocrystal Pharma, Inc. Common Stock20200407A119.01115.7695.1393.1420.6422.63
CODACoda Octopus Group, Inc. Common stock20200407A206.28130.1175.7378.754.3851.41
CODICompass Diversified Holdings Shares of Beneficial Interest20200407A72.939.1820.4412.2418.7426.94
CODXCo-Diagnostics, Inc. Common Stock20200407A25.4920.346.0510.314.2910.04
COFCapital One Financial20200407A12.814.794.194.7210.610.07
COFSCHOICEONE FINANCIAL20200407A829.54618.09678.54678.54-60.46-60.46
COGCabot Oil & Gas Corp.20200407A7.477.031.612.185.424.86
COHNCohen & Company Inc20200407A412.1199.2169.12169.4530.0829.76
COHRCoherent Inc20200407A48.2621.984.85.6317.1816.34
COHUCohu Inc20200407A56.3245.38.9513.6936.3531.61
COKECoca-Cola Consolidated, Inc. Common Stock20200407A110.3558.7337.9940.9319.7917.43
COLBColumbia Banking Systems Inc20200407A43.8224.1912.487.7211.7116.47
COLDAmericold Realty Trust20200407A27.4515.757.457.228.38.53
COLLCollegium Pharmaceutical, Inc. Common Stock20200407A52.2728.359.812.7818.5515.57
COLMColumbia Sportswear Co20200407A47.6825.9512.3213.8513.6212.09
COMDirexion Auspice Broad Commodity Strategy ETF20200407ETF139.6194.194.194.100
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200407ETF185.25110.8969.24103.6841.647.21
COMMCommScope Holding Company, Inc.20200407A12.5115.146.388.847.14
COMTiShares Commodities Select Strategy ETF20200407ETF58.7535.1353.3553.22-18.22-18.1
CONECyrusOne Inc Common Stock20200407A26.1712.082.678.699.423.39
CONNConn's Inc.20200407A42.6831.613.1914.3818.4117.22
COOThe Cooper Companies, Inc.20200407A32.6616.144.576.6411.559.57
COOPMr. Cooper Group Inc. Common Stock20200407A4129.038.9211.6720.1117.36
COPConocoPhillips20200407A6.337.725.424.762.32.96
COPXGlobal X Copper Miners ETF (NEW)20200407ETF106.8771.5553.956.3317.6415.21
CORCoresite Realty Corporation20200407A45.322.317.679.4714.6512.84
CORECore Mark Holding Co., Inc.20200407A50.7833.188.778.8624.4124.32
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200407ETF54.4424.9825.0228.06-0.05-3.08
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200407A115.71106.7927.5556.8579.2449.94
CORTCorcept Therapeutics Inc.20200407A23.9517.052.084.2514.9712.8
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200407A78.9871.6754.1353.4117.5418.26
COSTCostco Wholesale Corp20200407A9.389.252.614.426.654.83
COTYCOTY INC20200407A19.0918.167.4510.3210.717.84
COUPCoupa Software Incorporated20200407A28.0119.183.546.3215.6412.86
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200407ETN97.47141.4183.5581.2857.8760.13
COWNCowen Inc. Class A Common Stock20200407A41.5326.4311.4712.5714.9513.85
COWZPacer US Cash Cows 100 ETF20200407ETF23.2223.6410.4320.0513.213.59
CPCanadian Pacific Railway20200407A23.5312.5235.389.078.03
CPACopa Holdings, S.A.20200407A87.0538.3723.9726.0714.412.3
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200407A1268.51027.371027.371027.3700
CPAHCounterpath Corp20200407A178.36120.152.1151.0267.9969.08
CPBCampbell Soup Company20200407A10.126.31-0.212.136.524.18
CPECallon Petroleum Company20200407A26.525.8716.6320.59.295.38
CPFCentral Pacific Financial Corporation20200407A53.4523.129.859.9413.2713.17
CPGCRESCENT POINT ENERGY CORP.20200407A94.8288.0752.9456.9735.1231.08
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200407A1081.45550.22529.06526.3321.1623.88
CPHIChina Pharma Holdings, Inc.20200407A157.04128.7287.41111.3241.3117.39
CPICPI Inflation Hedged ETF20200407ETF42.9630.2730.2730.2700
CPIXCumberland Pharmaceuticals Inc20200407A138.29129.2228.14113.56101.0815.66
CPKChesapeake Utilities20200407A194.9883.2243.1844.5239.7438.7
CPLGCorePoint Lodging Inc. Common Stock20200407A178.65101.662.2762.3339.3339.27
CPLPCapital Product Partners L.P.20200407A108.681.5736.0338.9545.5442.63
CPRICapri Holdings Limited20200407A16.8524.5514.0110.6110.5513.95
CPRTCopart Inc20200407A13.2213.05-0.13.1113.159.94
CPRXCatalyst Pharmaceutical Inc.20200407A28.3530.6210.6415.9520.0114.68
CPSCooper-Standard Automotive Inc.20200407A102.4454.0320.9219.5333.1134.5
CPSHCPS Technologies Corp. Common Stock20200407A306.77204.02161.23161.1242.7942.9
CPSIComputer Programs & Systems In20200407A92.049141.0841.249.9349.8
CPSSConsumer Portfolio Services20200407A643.71382.21345.15368.0837.0614.13
CPSTCapstone Turbine Corp20200407A164.71200.45136.65136.8863.863.57
CPTCamden Property Trust20200407A26.4216.218.719.187.57.02
CPTACapitala Finance Corp.20200407A145.0291.5239.7358.5151.7933.01
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200407A188.29117.8167.587.6850.3130.13
CQPCheniere Energy Partners, LP20200407A83.0965.1429.9831.8835.1533.26
CQQQInvesco China Technology ETF20200407ETF25.0425.8122.3822.993.432.83
CRCrane Company20200407A34.1721.047.7410.6913.310.35
CRAICRA International, Inc.20200407A138.2259.5918.319.5841.2940.01
CRAKVanEck Vectors Oil Refiners ETF20200407ETF86.8459.952.6953.697.226.21
CRBNiShares MSCI ACWI Low Carbon Target ETF20200407ETF33.0918.097.888.6910.219.4
CRBPCorbus Pharmaceuticals Holdings, Inc.20200407A31.9537.0810.1416.3326.9420.76
CRCCalifornia Resources Corporation20200407A97.887.3850.7361.2636.6526.11
CRDACrawford & Company Class A20200407A130.9652.9338.839.6114.1313.32
CRDBCrawford & Company Class B20200407A154.583.5268.6257.1514.8926.37
CREECree Inc20200407A27.1222.759.66.2313.1516.53
CREGChina Recycling Energy Corporation Common Stock20200407A208.5164.55154.46155.6410.088.91
CREXCREATIVE REALITIES, INC.20200407A1831.891352.52312.93883.931039.59468.59
CRHMCRH Medical Corporation20200407A123.5672.1343.6345.1228.527.01
CRICarter's Inc.20200407A39.3919.298.1210.5111.168.78
CRISCuris Inc20200407A196.43155.29107112.4248.2942.87
CRKComstock Resources, Inc.20200407A58.4836.2720.9719.9315.316.34
CRLCharles River Laboratories International, Inc.20200407A49.7320.9412.112.868.848.08
CRMsalesforce.com, inc.20200407A4.73.830.630.683.23.14
CRMDCorMedix Inc.20200407A107.0674.1147.3740.6926.7433.42
CRMTAmerica's Car Mart Inc20200407A234.25119.9863.5272.3556.147.27
CRNCCerence Inc. Common Stock20200407A85.950.6728.4130.5322.2620.13
CRNTCeragon Networks Ltd20200407A63.1382.4348.6550.8433.7831.62
CRONCronos Group Inc. Common Share20200407A17.716.25.895.8710.310.33
CROPIQ Global Agribusiness Small Cap ETF20200407ETF56.2838.9238.2438.780.680.14
CROXCrocs, Inc.20200407A32.721.59.7311.5911.789.91
CRSCarpenter Technology Corp20200407A43.5724.776.537.4618.2417.31
CRSACrescent Acquisition Corp Class A Common Stock20200407A90.56
CRSPCRISPR Therapeutics AG20200407A34.5918.669.079.739.598.93
CRTCross Timbers Royalty Trust20200407A192.67122.2267.3267.8554.954.37
CRTXCortexyme, Inc. Common Stock20200407A355.86199.13154.08160.745.0538.43
CRUSCirrus Logic Inc20200407A35.8832.62.643.2129.9529.39
CRVLCorvel Corp20200407A197.386.6758.4359.3928.2427.28
CRVSCorvus Pharmaceuticals, Inc.20200407A181.86106.4113.9342.4792.4863.94
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200407A12.039.582.92.646.686.94
CRWSCrown Crafts Inc20200407A361.86244.28217.17217.1727.1127.11
CRYCryoLife, Inc.20200407A76.6133.715.2614.318.4419.4
CSAVictoryShares US Small Cap Volatility Wtd ETF20200407ETF36.6427.7523.2424.864.512.89
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200407ETF44.6547.8766.262.4-18.33-14.54
CSBRChampions Oncology, Inc.20200407A381.59151.1163.1563.0687.9688.05
CSCOCisco Systems Inc20200407A2.514.43.7-0.040.74.45
CSDInvesco S&P Spin-Off ETF20200407ETF152.13113.75127.32101.01-13.5712.74
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200407ETF24.2118.79-9.75-428.5422.79
CSFLCenterState Bank Corporation Common Stock20200407A45.6727.6819.1518.848.538.85
CSGSCSG Systems International20200407A76.4732.0716.3918.0115.6814.06
CSIICardiovascular Systems, Inc.20200407A56.2743.75-0.890.5944.6443.16
CSIQCanadian Solar, Inc.20200407A26.7322.537.5810.1714.9512.36
CSLCarlisle Companies, Inc.20200407A49.424.7416.8817.717.867.03
CSLTCASTLIGHT HEALTH, INC.20200407A75.1757.7840.0943.3417.6914.44
CSMProShares Large Cap Core Plus20200407ETF21.6834.3612.9318.421.4315.96
CSMLIQ Chaikin U.S. Small Cap ETF20200407ETF51.7431.1729.3726.981.814.2
CSODCornerstone OnDemand, Inc.20200407A46.2925.2610.1311.1615.1314.1
CSPICSP Inc.20200407A852.61885.07631.76631.76253.31253.31
CSPRCasper Sleep Inc.20200407A101.770.7738.3448.7432.4322.03
CSQCalamos Strategic Total Return Fund20200407A53.5751.8619.4711.232.3940.66
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200407A271.74139.5389.3994.1550.1445.38
CSTECaesarstone Ltd.20200407A61.7632.43-6.451.2738.8931.16
CSTLCastle Biosciences, Inc. Common Stock20200407A272.12103.6266.8967.5936.7336.03
CSTMConstellium SE Class A Ordinary shares20200407A27.9718.838.8310.3108.53
CSTRCapStar Financial Holdings, Inc20200407A141.2780.2156.5855.8323.6324.38
CSUCapital Senior Living20200407A140.46296.9125.38120.97171.52175.93
CSVCarriage Services, Inc.20200407A65.0940.325.0825.3915.2314.91
CSWCCapital Southwest Corp20200407A186.9480.5846.9749.9433.6130.63
CSWICSW Industrials, Inc20200407A107.6860.8422.5323.2338.0837.38
CSXCSX Corporation20200407A6.9715.84.134.8211.6710.98
CTASCintas Corp20200407A22.7911.954.475.577.486.39
CTBCooper Tire & Rubber Co.20200407A45.620.286.687.5913.6112.69
CTBICommunity Trust Bancorp Inc20200407A138.9858.0325.9427.2332.0830.79
CTEKCynergisTek, Inc.20200407A226.82378.69378.68377.560.011.13
CTGComputer Task Group, Inc.20200407A140.55100.4654.8159.8145.6540.65
CTHRCharles & Colvard Ltd20200407A227.35173.88-86.42-67.02260.31240.91
CTIBYunhong CTI Ltd. Common Stock20200407A663.33553.03473.8473.879.2379.23
CTICCTI BioPharma Corp. (DE) Common Stock20200407A160.56219.06164.52165.954.5453.16
CTLCenturyLink, Inc.20200407A10.4810.580.510.8910.089.7
CTLTCATALENT, INC.20200407A28.8311.744.844.696.97.05
CTMXCytomX Therapeutics, Inc.20200407A42.0427.219.6211.2517.5915.96
CTOConsolidated-Tomoka Land Co.20200407A126.8855.0831.5332.223.5422.88
CTRAContura Energy, Inc. Common Stock20200407A109.2861.7924.9835.9936.8125.8
CTRCCentric Brands Inc. Common Stock20200407A579.55323.88-23.06141.61346.94182.27
CTRECARTRUST REIT, INC.20200407A44.8124.5111.6212.412.8912.1
CTRMCastor Maritime Inc. Common Stock20200407A194.93167.18111.56116.5355.6350.66
CTRNCiti Trends, Inc.20200407A108.2672.52-2.484.227568.29
CTSCTS Corporation20200407A76.3234.6311.9413.4622.6921.17
CTSHCognizant Technology Solutions20200407A8.617.7933.314.794.48
CTSOCytosorbents Corp.20200407A64.3836.2311.412.9524.8423.29
CTTCATCHMARK TIMBER TRUST, INC.20200407A73.3241.119.8524.4221.2516.68
CTVACorteva, Inc. Common Stock20200407A19.169.824.846.24.983.63
CTXRCitius Pharmaceuticals Inc. Common20200407A162.15181.2149.59157.1931.6124.01
CTXSCitrix Systems Inc20200407A13.8212.142.874.419.267.73
CUBCubic Corporation20200407A44.5521.494.546.2316.9415.26
CUBAHerzfeld Caribbean Basin Fund20200407A343.15205.16173.32179.3231.8525.84
CUBECubeSmart20200407A10.546.58-0.44-0.197.026.78
CUBICUSTOMERS BANCORP INC20200407A70.8831.589.5410.7822.0420.81
CUECue Biopharma, Inc.20200407A91.0653.9515.3818.2938.5735.66
CUICUI Global, Inc.20200407A672.44508.11487.65488.7420.4619.37
CULPCulp, Inc.20200407A206.2299.272.6573.3126.5525.89
CUOContinental Materials Corporation20200407A671.92572.58552.29551.6620.2920.92
CUREDirexion Daily Healthcare Bull 3X Shares20200407ETF9.89.526.124.593.44.93
CUROCURO Group Holdings Corp.20200407A84.5454.298.8315.2845.4739.01
CUTInvesco MSCI Global Timber ETF20200407ETF121.3358.353.3654.654.943.65
CUTRCutera, Inc.20200407A96.360.6837.3834.4223.326.26
CUZCousins Properties Inc.20200407A25.9411.661.322.8610.348.8
CVACovanta Holding Corporation20200407A19.8526.4811.511.4414.9815.05
CVBFCVB Financial Corp20200407A15.5712.65-1.194.1313.838.52
CVCOCavco Industries Inc.20200407A152.268.1833.8835.63432.29
CVCYCentral Valley Community Bancorp20200407A249.26161.0871.2474.8689.8586.22
CVECenovus Energy Inc.20200407A34.5126.86.395.720.4121.03
CVEOCIVEO CORPORATION20200407A184.8191.9867.2481.1824.7410.8
CVETCovetrus, Inc. Common Stock20200407A43.1634.9413.1312.3721.8122.57
CVGICommercial Vehicle Group, Inc.20200407A115.28144.3444.9746.3999.3897.96
CVGWCalavo Growers Inc20200407A78.7933.4813.4815.222018.26
CVICVR ENERGY, INC.20200407A44.3123.991.284.5622.7119.44
CVIACovia Holdings Corporation Common Stock20200407A138.5162.7978.8176.9283.9985.87
CVLTCommault Systems, Inc.20200407A46.7620.9312.1116.748.824.19
CVLYCodorus Valley Bancorp Inc20200407A254.4129.19100109.929.1919.29
CVMCel-Sci Corporation20200407A66.6376.9539.3634.9437.5842.01
CVNACarvana Co.20200407A41.3526.5613.0515.0813.5211.49
CVRChicago Rivet & Machine Co.20200407A723.53626.62626.62626.6200
CVSCVS HEALTH CORPORATION20200407A3.483.75-2.531.386.282.37
CVTICovenant Transportation Group, Inc.20200407A70.7333.644.465.9829.1927.67
CVUCPI Aerostructures, Inc.20200407A127.3294.7889895.785.78
CVVCVD Equipment Corp.20200407A674.75266.94283.98283.98-17.04-17.04
CVXChevron Corporation20200407A7.5410.287.754.172.536.1
CVYInvesco Zacks Multi-Asset Income ETF20200407ETF95.5787.2955.3257.1731.9730.12
CWCurtiss-Wright Corp.20200407A51.3322.766.438.4116.3214.35
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200407ETF10.529.926.287.593.642.33
CWBCCommunity West BanCshares20200407A218.75140.5157.97157.97-17.47-17.47
CWBRCohBar, Inc. Common Stock20200407A455.47988.88452.78374.24536.11614.64
CWCOConsolidated Water Co Inc20200407A122.5255.2633.1232.9822.1422.29
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200407ETF38.4223.03-3.1-3.6626.1226.69
CWENClearway Energy, Inc. Class C Common Stock20200407A24.4112.023.023.259.018.77
CWENAClearway Energy, Inc. Class A Common Stock20200407A44.2941.4635.1932.596.278.86
CWHCamping World Holdings, Inc.20200407A44.1872.5164.259.898.3112.62
CWISPDR MSCI ACWI ex-US ETF20200407ETF29.2211.2710.5610.380.710.89
CWKCushman & Wakefield plc Ordinary Shares20200407A61.3623.7110.0111.9413.7111.77
CWSAdvisorShares Focused Equity ETF20200407ETF89.0167.4856.3559.4511.138.02
CWSTCasella Waste Systems Inc20200407A43.7126.169.5211.2716.6414.9
CWTCalifornia Water Service20200407A96.8226.369.9510.4916.4115.87
CXDCChina XD Plastics Company Limited20200407A484.7386.51343.18357.5743.3328.94
CXOCONCHO RESOURCES INC.20200407A26.7917.114.976.2812.1310.83
CXPCOLUMBIA PROPERTY TRUST, INC.20200407A35.5127.685.148.7522.5418.93
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200407ETF25.5121.8613.4217.458.444.41
CXWCoreCivic, Inc.20200407A30.6925.3213.7813.711.5411.63
CYCypress Semiconductor20200407A4.23.593.043.360.540.23
CYANCyanotech Corp20200407A690.63481.56414.74414.7466.8266.82
CYBWisdomTree Chinese Yuan Strategy Fund20200407ETF91.138.743940.07-0.26-1.33
CYBECyberoptics Corp20200407A114.239.0622.7322.3316.3316.73
CYBRCyberArk Software Ltd.20200407A33.6931.426.3413.225.0918.22
CYCCCyclacel Pharmaceuticals, Inc20200407A340.71354.25332.9332.921.3521.35
CYCNCyclerion Therapeutics, Inc. Common Stock20200407A190.43142.69108.52106.1734.1736.52
CYDChina Yuchai International Ltd.20200407A70.5839.366.249.6933.1229.67
CYHCommunity Health Systems, Inc.20200407A37.6336.384.1711.0532.2125.34
CYRNCYREN Ltd.20200407A1049.95458.28385.76261.0172.52197.27
CYRXCryoPort, Inc. Common Stock20200407A59.0936.1915.6917.6420.518.56
CYTKCytokinetics Inc.20200407A53.0720.451513.395.457.07
CZAInvesco Zacks Mid-Cap ETF20200407ETF135.4452.0651.0351.261.040.8
CZNCCitizens & Northern Corporation20200407A371.9168.1891.7592.676.4375.58
CZRCaesars Entertainment Corporation20200407A13.4216.560.773.4115.813.17
CZWICitizens Community Bancorp, Inc.20200407A361.29272.39210.99234.2561.438.13
CZZCosan Limited20200407A67.3128.488.912.7519.5815.74
DDominion Energy, Inc Common Stock20200407A8.7512.17.863.144.258.96
DACDanaos Corporation20200407A184.14114.5568.5772.5845.9741.97
DAIOData I/O Corp20200407A156.6478.8650.1745.1328.6933.73
DAKTDaktronics Inc20200407A35.5121.8-3.135.6224.9316.18
DALDelta Air Lines, Inc.20200407A5.757.166.816.20.350.97
DALIFirst Trust DorseyWright DALI 1 ETF20200407ETF12.3814.6811.9312.262.752.41
DALTAnfield Capital Diversified Alternatives ETF20200407ETF101.6229.75234.84228-5.091.75
DANDana Incorporated20200407A27.8422.562.669.7919.9112.82
DARDARLING INGREDIENTS INC.20200407A32.9216.478.510.997.975.48
DAREDare Bioscience, Inc. Common Stock20200407A123.98121.15102.31105.3418.8515.82
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200407ETN60.748.2547.7546.860.511.39
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200407ETF61.8648.8448.6248.740.220.1
DAXGlobal X Funds Global X DAX Germany ETF20200407ETF116.5366.8160.7358.646.088.17
DBDeutsche Bank Aktiengesellschaft20200407A14.9113.042.243.8910.89.15
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200407ETF19.6516.6811.412.675.284.01
DBDDiebold Nixdorf Incorporated20200407A31.6422.779.2111.9213.5310.82
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200407ETF4.96.855.795.931.060.92
DBEHiM DBi Hedge Strategy ETF20200407ETF43.8330.8730.8730.8700
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200407ETF60.5435.2330.2934.214.941.02
DBEUXtrackers MSCI Europe Hedged Equity ETF20200407ETF45.8225.1420.3818.734.766.41
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200407ETF30.5229.467.75-0.8621.730.31
DBGRXtrackers MSCI Germany Hedged Equity ETF20200407ETF100.915.3713.5215.51.85-0.13
DBIDesigner Brands Inc.20200407A31.0724.535.396.8319.1317.69
DBJPXtrackers MSCI Japan Hedged Equity ETF20200407ETF36.2815.5813.7611.881.823.7
DBLVAdvisorShares DoubleLine Value Equity ETF20200407ETF186.86198.82123.73120.5475.0978.28
DBMFiM DBi Managed Futures Strategy ETF20200407ETF68.6380.3675.7175.714.654.65
DBVTDBV Technologies S.A.20200407A39.1775.15-0.341.0575.4974.1
DBXDropbox, Inc. Class A20200407A8.659.361.051.58.317.86
DCARDropCar, Inc. Common Stock20200407A629.5578.43468.61469.18109.83109.25
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200407ETN55.4533.5535.8735.87-2.32-2.32
DCIDonaldson Company, Inc.20200407A34.9613.174.716.288.476.89
DCODucommun Incorporated20200407A147.1780.7319.2611.161.4669.63
DCOMDime Community Bancshares20200407A56.3322.6812.5910.6810.112
DCPDCP Midstream, LP20200407A61.5277.8528.8437.5449.0140.31
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200407A50.0519.3715.214.14.185.28
DDDuPont de Nemours, Inc. Common Stock20200407A6.685.41.941.353.454.05
DDD3D Systems Corp20200407A19.5325.333.686.5821.6618.78
DDGProshares Short Oil & Gas20200407ETF79114.88118.82129.52-3.93-14.64
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200407ETF31.6733.1725.424.817.778.36
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200407ETF48.8222.6519.8122.842.84-0.19
DDMProShares Ultra Dow3020200407ETF3.813.38-1.02-0.734.44.1
DDOGDatadog, Inc. Class A Common Stock20200407A25.4818.1211.3213.766.84.36
DDSDillards Inc.20200407A77.142.0114.6619.8427.3422.17
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200407ETF51.6249.1748.4748.570.70.6
DEDeere & Company20200407A13.598.932.482.46.456.53
DEAEasterly Government Properties, Inc.20200407A19.5813.390.481.5112.911.88
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200407A42.2923.649.4316.4914.217.15
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200407ETF304.03330.98336.23330.98-5.250
DEFInvesco Defensive Equity ETF20200407ETF84.3652.2151.7551.950.460.25
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200407ETF117.5366.6367.4466.9-0.81-0.27
DEIDouglas Emmett, Inc.20200407A16.668.821.913.46.915.42
DELLDell Technologies Inc.20200407A25.0415.065.175.99.899.16
DEMWisdomTree Emerging Markets High Dividend Fund20200407ETF10.797.756.036.751.731
DENNDENNY'S CORP20200407A42.2132.726.299.426.4423.32
DESWisdomTree U.S. SmallCap Dividend Fund20200407ETF20.2329.2433.4831.38-4.24-2.13
DESPDespegar.com, Corp.20200407A51.2743.0215.9812.2227.0430.8
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200407ETN17.6310.2210.679.81-0.450.41
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200407ETF61.0323.6820.3222.563.371.12
DEWWisdomTree Global High Dividend Fund20200407ETF36.5430.9132.530.36-1.590.55
DFEWisdomTree Europe SmallCap Dividend Fund20200407ETF32.6719.1515.5816.233.572.91
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200407ETF79.0152.9855.3337.45-2.3515.53
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200407ETF58.8737.7237.7333.204.56
DFFNDIFFUSION PHARMACEUTICALS INC20200407A104.05130.583.3794.6847.1335.82
DFINDonnelley Financial Solutions, Inc.20200407A70.0839.4314.9619.0624.4620.37
DFJWisdomTree Japan SmallCap Dividend Fund20200407ETF22.0211.275.098.536.192.74
DFNDReality Shares DIVCON Dividend Defender ETF20200407ETF44.96136.97-12.91-171.08149.89308.06
DFNLDavis Select Financial ETF20200407ETF61.9142.3741.5441.970.840.4
DFNSLGL Systems Acquisition Corp.20200407A222.45180.49180.49180.4900
DFSDiscover Financial Services20200407A19.0531.6627.0320.994.6310.68
DGDollar General Corp.20200407A9.475.13.123.311.981.79
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200407ETN43.5220.2612.0112.398.257.86
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200407ETN42.1630.796.33-0.7624.4631.55
DGICADonegal Group Inc20200407A91.6852.71-1.64-2.1854.3554.88
DGICBDonegal Group Inc20200407A3059.192335.72335.72335.700
DGIIDigi International Inc20200407A54.1921.3712.1610.229.2110.75
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200407ETF36.9319.8514.8615.84.994.05
DGLYDigital Ally, Inc. Common Stock20200407A311.96321.08212.69229.44108.3991.65
DGPDB Gold Double Long ETN due February 15, 203820200407ETN89.2290.9580.3584.2310.596.72
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200407ETF93.6727.682626.461.671.22
DGROiShares Core Dividend Growth ETF20200407ETF3.225.411.813.583.61.85
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200407ETF79.3254.247.5550.756.663.45
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200407ETF8.9310.446.9310.083.520.36
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200407ETF16.9913.189.9310.53.252.68
DGTSPDR Global Dow ETF (based on The Global Dow)20200407ETF44.21136.88126.08129.9710.86.9
DGXQuest Diagnostics Inc.20200407A16.918.4710.468.778.019.71
DGZDB Gold Short ETN due February 15, 203820200407ETN74.4277.9476.9276.571.021.37
DHID.R. Horton Inc.20200407A12.039-10.720.6119.718.39
DHILDiamond Hill Investment Group20200407A271.86155.76108.01113.9146.7939.7
DHRDanaher Corporation20200407A9.4410.356.555.783.794.56
DHSWisdomTree U.S. High Dividend Fund20200407ETF8.4420.9624.2819.12-3.321.84
DHTDHT HOLDINGS, INC.20200407A17.1614.125.986.338.147.79
DHXDHI Group, Inc.20200407A77.14140.7611.2646.46129.594.3
DIASPDR Dow Jones Industrial Average ETF Trust20200407ETF1.772.192.142.220.05-0.04
DIALColumbia Diversified Fixed Income Allocation ETF20200407ETF78.6344.0543.5543.580.50.47
DIETDefiance Next Gen Food and Agriculture ETF20200407ETF78.1379.0467.9762.0511.0716.99
DIGProShares Ultra Oil & Gas20200407ETF17.0516.455.468.8910.997.58
DIMWisdomTree International MidCap Dividend Fund20200407ETF33.3520.9320.6122.460.32-1.53
DINDine Brands Global, Inc.20200407A76.7477.4140.143.0237.3134.39
DINTDavis Select International ETF20200407ETF89.784.4684.2584.250.220.22
DIODDiodes Inc20200407A40.2653.86-2.59-0.6856.4454.54
DISThe Walt Disney Company20200407A2.894.792.21.362.593.43
DISCADiscovery, Inc. Series A Common Stock20200407A5.685.191.052.214.142.98
DISCBDiscovery, Inc. Series B Common Stock20200407A444.75651.12651.12651.1200
DISCKDiscovery, Inc. Series C Common Stock20200407A6.17.732.452.85.344.94
DISHDISH Network Corp.20200407A1913.88.26.095.617.72
DITAMCON Distributing Co.20200407A410.21310.91308.3308.32.622.62
DIVGlobal X SuperDividend U.S. ETF20200407ETF54.7245.5641.6242.123.943.44
DIVAAGFiQ Hedged Dividend Income Fund20200407ETF113.28
DIVBiShares U.S. Dividend and Buyback ETF20200407ETF21.2132.6627.1130.715.551.95
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200407ETN525.64
DIVOAmplify CWP Enhanced Dividend Income ETF20200407ETF87.6170.89158.51157.9112.3812.97
DIVYReality Shares DIVS ETF20200407ETF401.53151.25145.15147.756.13.5
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200407ETN194.1169.06169.06169.0600
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200407ETN227.9128.3669.2569.2559.1159.11
DJCODaily Journal Corp20200407A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200407ETF96.940.3840.6845.16-0.3-4.77
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200407ETN35.9951.4643.9642.017.519.46
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200407ETN31.6422.6625.9826.25-3.32-3.59
DKDelek US Holdings, Inc.20200407A43.3924.33.125.5521.1818.75
DKLDELEK LOGISTICS PARTNERS, LP20200407A175.05107.740.1549.3167.5558.39
DKSDick's Sporting Goods, Inc.20200407A29.7418.843.528.5415.3210.3
DLADelta Apparel Inc.20200407A222.87184.6119.85137.764.7546.9
DLBDolby Laboratories, Inc.Class A20200407A30.0422.6910.2423.712.45-1
DLBRVelocityShares Short LIBOR ETN20200407ETN262.18102.3482.6482.6419.719.7
DLHCDLH Holdings Corp.20200407A286.86226.5463.41194.24163.1432.3
DLNWisdomTree U.S. LargeCap Dividend Fund20200407ETF6.4911.713.052.918.668.8
DLNGDYNAGAS LNG PARNERS LP20200407A210.05367.12321.12323.0246.0144.11
DLPHDelphi Technologies PLC Ordinary Shares20200407A32.4827.1712.1512.4815.0314.7
DLPNDolphin Entertainment, Inc.20200407A407.76449.04614.29376.6-165.2572.44
DLRDigital Realty Trust, Inc.20200407A15.9514.59.464.635.059.88
DLSWisdomTree International SmallCap Dividend Fund20200407ETF22.0514.0112.4911.41.522.61
DLTHDuluth Holdings Inc. Class B Common Stock20200407A73.158.2218.9225.6339.2932.59
DLTRDollar Tree Inc.20200407A11.759.591.412.628.186.97
DLXDeluxe Corporation20200407A53.9523.7713.0112.8410.7610.93
DMACDiaMedica Therapeutics Inc. Common Stock20200407A261193.83169.88168.2923.9525.55
DMDVAAM S& P Developed Markets High Dividend Value ETF20200407ETF362.1107.38107.38107.3800
DMLPDorchester Minerals LP20200407A109.4755.963.213.1852.7552.78
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200407A262.26174.18102.06101.9872.1372.2
DMRCDigimarc Corporation20200407A152.2172.4621.5221.4250.9451.04
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200407ETF86.34.434.434.4300
DMRLDeltaShares S&P 500 Managed Risk ETF20200407ETF115.5258.9253.2253.225.715.71
DMRMDeltaShares S&P 400 Managed Risk ETF20200407ETF156.2472.5528.5128.5144.0444.04
DMRSDeltaShares S&P 600 Managed Risk ETF20200407ETF172.2162.4662.4662.4600
DMTKDermTech, Inc. Common Stock20200407A242.36113.3912.0818.67101.3194.71
DNJRGolden Bull Limited Ordinary Shares20200407A781.98660.97493.32552.3167.64108.67
DNKNDunkin' Brands Group, Inc.20200407A32.0517.8211.137.826.6910
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200407ETF29.0824.2922.4625.221.82-0.93
DNLIDenali Therapeutics Inc. Common Stock20200407A55.4737.294.166.2133.1231.07
DNNDenison Mines Corp20200407A121.42279.1151.09145.88128.01133.22
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200407ETF90.6236.0834.7835.681.30.4
DNOWNOW INC.20200407A27.7816.845.745.4411.111.39
DNRDenbury Resources, Inc.20200407A15.8742.0226.3430.7615.6811.26
DODiamond Offshore Drilling20200407A65.950.6920.522.7430.1627.91
DOCPHYSICIANS REALTY TRUST20200407A12.7112.1473.675.148.47
DOCUDocuSign, Inc. Common Stock20200407A19.1215.213.915.1911.2910.02
DOGProShares Short Dow3020200407ETF2.883.114.353-1.250.1
DOGSArrow Dogs of the World ETF20200407ETF449.39
DOGZDogness (International) Corporation Class A Common Stock20200407A136.0476.439.4813.7666.9562.67
DOLWisdomTree International LargeCap Dividend Fund20200407ETF50.3124.3922.4225.611.97-1.22
DOMODomo, Inc. Class B Common Stock20200407A81.6846.417.3417.3929.0629
DONWisdomTree U.S. MidCap Dividend Fund20200407ETF8.3310.76.444.664.266.05
DOOWisdomTree international Dividend Ex-Financials Fund20200407ETF32.321.3419.1420.672.190.67
DOOOBRP Inc. Common Subordinate Voting Shares20200407A52.2962.964.036.3358.9356.63
DOORMASONITE INTERNATIONAL CORP20200407A96.2446.1918.5421.5627.6424.62
DORMDorman Products, Inc. New20200407A78.4844.0720.521.4623.5722.61
DOVDover Corporation20200407A22.5515.598.7810.076.815.52
DOWDow Inc.20200407A7.265.991.211.54.794.49
DOXAmdocs Limited20200407A21.5515.139.864.955.2710.19
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200407A291.6
DPSTDirexion Daily Regional Banks Bull 3X Shares20200407ETF66.6152.9832.434.8720.5918.12
DPWDPW Holdings, Inc.20200407A87.2586.6527.8254.5558.8432.11
DPZDomino's Pizza Inc.20200407A26.8815.35.616.199.699.11
DRADDigirad Corporation20200407A573480.26255.31259.2224.96221.06
DREDuke Realty Corp.20200407A7.986.542.643.083.93.46
DRHDiamondRock Hospitality Company20200407A22.4821.831.181.8420.6520
DRIDarden Restaurants, Inc.20200407A23.0719.5615.913.443.636.11
DRIODarioHealth Corp. Common Stock20200407A718.56621.64579.91578.8441.7342.8
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200407ETF53.4532.1824.8925.667.296.52
DRIVGlobal X Autonomous & Electric Vehicles ETF20200407ETF67.3246.3136.3936.669.929.64
DRNDirexion Daily Real Estate Bull 3X20200407ETF124.5474.843.1437.231.6637.6
DRNADicerna Pharmaceuticals, Inc.20200407A51.4850.077.369.6942.7240.38
DRQDril-Quip, Inc.20200407A68.0742.6621.8429.9620.8212.71
DRRXDurect Corp20200407A85.456831.3533.0736.6534.93
DRSKAptus Defined Risk ETF20200407ETF78.281.7780.381.671.470.1
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200407A402.37382.96248.28271.63134.67111.32
DRVDirexion Daily Real Estate Bear 3X Shares20200407ETF77.5851.9555.3845.68-3.436.28
DRWWisdomTree Global ex-US Real Estate Fund20200407ETF32.3115.8119.7616.62-3.95-0.81
DSDrive Shack Inc.20200407A103.481.7650.3362.6231.4319.39
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200407A174.08267.05173173.1194.0593.95
DSGXDescartes Systems Group Inc20200407A30.4218.75.178.0213.5310.69
DSIiShares MSCI KLD 400 Social ETF20200407ETF10.9114.860.659.5414.225.33
DSKEDaseke, Inc. Common Stock20200407A146.46194.49136.76132.6257.7361.87
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200407ETF50.52161.58153.56155.878.025.71
DSPGDSP Group Inc20200407A57.3684.7959.0381.8725.762.92
DSSDocument Security Systems, Inc.20200407A62.8756.248.4849.557.726.65
DSSIDiamond S Shipping Inc. Common Shares20200407A46.9448.0926.7131.6221.3816.84
DSTLDistillate U.S. Fundamental Stability & Value ETF20200407ETF32.0318.9318.0818.180.860.76
DSWLDeswell Industries Inc20200407A945.27423.59420.72420.722.872.87
DSXDiana Shipping, Inc.20200407A132.1174.9445.7448.4529.2526.51
DTDynatrace, Inc.20200407A47.1819.969.6711.3710.38.59
DTDWisdomTree U.S. Total Dividend Fund20200407ETF8.978.046.998.881.05-0.85
DTEDTE Energy Company20200407A18.7610.917.446.953.463.96
DTEADAVIDsTEA Inc. Common Stock20200407A98.06196.1755.65133.53140.5162.64
DTECALPS Disruptive Technologies ETF20200407ETF30.1717.6113.9216.033.691.58
DTHWisdomTree International High Dividend Fund20200407ETF24.8215.8815.3915.470.490.41
DTILPrecision BioSciences, Inc. Common Stock20200407A89.8361.4314.1219.4347.3142
DTNWisdomTree U.S. Dividend ex-Financials Fund20200407ETF8.865.3216.5111.88-11.19-6.56
DTSSDatasea Inc. Common Stock20200407A564.04583.43535.4546.1448.0237.28
DTYLiPath US Treasury 10-year Bull ETN20200407ETF14.1536.2536.4236.42-0.17-0.17
DUGProShares UltraShort Oil & Gas20200407ETF28.519.62-5.13-1.3724.7520.99
DUKDuke Energy Corporation20200407A7.917.940.673.367.274.58
DUOTDuos Technologies Group, Inc. Common Stock20200407A683.18499.92529.5529.5-29.59-29.59
DURAVanEck Vectors Morningstar Durable Dividend ETF20200407ETF24.315.9215.8415.880.080.04
DUSADavis Select U.S. Equity ETF20200407ETF78.6535.7635.6935.610.070.15
DUSLDirexion Daily Industrials Bull 3X Shares20200407ETF97.88274.3224234.6150.339.7
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200407ETF4437.7221.6723.8916.0413.8
DVADaVita Inc.20200407A19.5912.732.844.459.898.28
DVAXDynavax Technologies Corporation20200407A38.1128.5915.0615.6913.5312.91
DVDDover Motorsports20200407A243.06124.57-77.05105.59201.6218.98
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200407ETF47.3143.3626.8527.8616.5115.5
DVNDevon Energy Corporation20200407A11.4417.334.714.6712.712.72
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200407ETF28.3724.6618.4416.566.238.11
DVOPSource Dividend Opportunity ETF20200407ETF346.55310.58333.29304.74-22.75.84
DVPDeep Value ETF20200407ETF52.9524.0514.4417.429.66.63
DVYiShares Select Dividend ETF20200407ETF6.334.43.132.831.271.58
DVYAiShares Asia/Pacific Dividend ETF20200407ETF107.16344.84345.05345.05-0.21-0.21
DVYEiShares Emerging Markets Dividend ETF20200407ETF27.5517.3912.415.154.992.24
DWASInvesco DWA SmallCap Momentum ETF20200407ETF47.1517.6114.5215.533.092.08
DWATArrow Investments Trust Arrow DWA Tactical ETF20200407ETF232.2810.71-402.77-402.77413.48413.48
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200407ETF44.044.3130.2230.22-25.91-25.91
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200407ETF64.5263.6463.6463.6400
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200407ETF17.327.5830.7428.78-3.16-1.2
DWLDDavis Select Worldwide ETF20200407ETF62.6433.3134.8733.26-1.560.05
DWMWisdomTree International Equity Fund20200407ETF48.3149.1848.7648.640.420.54
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200407ETF212.2299.8583.2783.2716.5816.58
DWMFWisdomTree International Multifactor Fund20200407ETF98.6753.453.5953.54-0.19-0.14
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200407ETF92.42111.3683.4183.4127.9527.95
DWSHAdvisorShares Dorsey Wright Short ETF20200407ETF58.7135.4328.2829.197.156.25
DWSNDawson Geophysical Company New Common Stock20200407A624.89298.73249.68250.7549.0547.98
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200407ETF88.94
DWXSPDR S&P International Dividend ETF20200407ETF26.2614.798.579.236.225.56
DXDynex Capital, Inc.20200407A76.3741.8126.1626.8515.6514.96
DXCDXC Technology Company20200407A24.717.197.711.689.495.51
DXDProShares UltraShort Dow 3020200407ETF5.644.674.192.930.471.74
DXGEWisdomTree Germany Hedged Equity Fund20200407ETF76.6827.6428.0328.08-0.39-0.44
DXJWisdomTree Japan Hedged Equity Fund20200407ETF2.533.071.910.731.162.35
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200407ETF61.6345.643.6543.951.951.65
DXLGDestination XL Group, Inc.20200407A648.451062.41697.48781.58364.93280.83
DXPEDXP Enterprises Inc20200407A115.7673.7725.6635.948.1137.87
DXYNDixie Group Inc20200407A703.43610.63384.19378.82226.44231.82
DYDycom Industries, Inc.20200407A44.6327.144.869.5222.2817.62
DYAIDyadic International, Inc.20200407A144.9285.9852.6558.4433.3427.54
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200407ETF48.6420.4618.8618.171.592.29
DYNFBlackRock U.S. Equity Factor Rotation ETF20200407ETF22.5531.0422.7222.358.328.68
DYNTDynatronics Corp20200407A132.06135.8295.76104.8540.0630.97
DZKDirexion Daily Developed Markets Bull 3x Shares20200407ETF56.9128.1329.4423.89-1.314.24
DZSIDASAN Zhone Solutions, Inc20200407A185.2298.4952.2239.9346.2758.56
DZZDB Gold Double Short ETN due February 15, 203820200407ETN568.91107.6339.9215.4467.7192.19
EAElectronic Arts Inc20200407A7.8912.664.985.027.687.65
EAFGrafTech International Ltd.20200407A28.9721.4611.1712.1110.39.36
EAGGiShares ESG US Aggregate Bond ETF20200407ETF11.5510.099.169.420.850.59
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200407A110.8770.39-20.87-5.7291.2676.11
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200407A297.85332.95316.29316.3416.6616.62
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200407ETF22.1811.392.78.158.693.24
EASIAmplify EASI Tactical Growth ETF20200407ETF51.73122.3735.3756.388765.99
EASTEASTSIDE DISTILLING , INC.20200407A546.17275.64288.7275.07-13.060.57
EATBrinker International, Inc.20200407A38.6942.9218.0819.6824.8423.24
EBEventbrite, Inc. Class A Common Stock20200407A46.635.6414.8314.6220.8121.03
EBAYeBay Inc20200407A3.313.491.091.382.412.12
EBFEnnis, Inc.20200407A77.7847.715.921.131.826.6
EBIXEbix Inc20200407A65.9336.97-0.747.4637.7129.52
EBIZGlobal X E-commerce ETF20200407ETF35.1923.8523.7223.20.130.65
EBMTEagle Bancorp Montana, Inc20200407A437.17123.6757.0297.8866.6525.79
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200407ETF20.3915.499.8816.335.61-0.84
EBSEmergent Biosolutions, Inc.20200407A53.5433.0317.3221.115.7111.93
EBSBMeridian Bancorp, Inc.20200407A44.0646.24-7.14-6.2653.3952.5
EBTCEnterprise Bancorp Inc.20200407A499.76240.4174.95176.0865.4564.32
ECHiShares MSCI Chile ETF20200407ETF40.1528.819.5321.439.267.37
ECHOEcho Global Logistics, Inc.20200407A51.7530.5111.4413.719.0716.81
ECLEcolab, Inc.20200407A12.669.69-0.210.339.899.36
ECLNFirst Trust EIP Carbon Impact ETF20200407ETF52.23
ECNSiShares MSCI China Small-Cap ETF20200407ETF107.8134.3226.633.037.721.29
ECOLUS Ecology, Inc.20200407A69.3338.2222.7421.6215.4916.6
ECOMCHANNELADVISOR CORPORATION20200407A77.0158.2315.6614.7542.5743.48
ECONColumbia Emerging Markets Consumer ETF20200407ETF42.0522.6220.2120.142.422.48
ECORelectroCore, Inc. Common Stock20200407A67.1779.0550.3555.0828.824.06
ECOWPacer Emerging Markets Cash Cows 100 ETF20200407ETF63.7547.18-6.8114.395432.79
ECOZTrueMark ESG Active Opportunities ETF20200407ETF951.19440.24440.24440.2400
ECPGEncore Capital Group, Inc.20200407A73.1439.2714.0718.3225.220.94
ECTECA Marcellus Trust 1 Interest20200407A545.87366.83129.87130.64236.97236.2
EDConsolidated Edison, Inc.20200407A13.810.914.171.136.749.79
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200407ETF8.7210.96.886.334.024.57
EDENiShares MSCI Denmark ETF20200407ETF77.3547.8824.3647.8823.520
EDITEditas Medicine, Inc. Common Stock20200407A38.3824.88-34.55-20.2359.4245.11
EDIVSPDR S&P Emerging Markets Dividend ETF20200407ETF45.2726.5824.1725.812.40.77
EDNTEdison Nation, Inc. Common Stock20200407A170.95163.4992.3108.6771.2754.82
EDOGALPS Emerging Sector Dividend Dogs ETF20200407ETF117.57138.88136.29139.392.59-0.51
EDOWFirst Trust Dow 30 Equal Weight ETF20200407ETF48.339.3939.7139.48-0.31-0.08
EDRYEuroDry Ltd. Common Shares20200407A993.44681.79-969.55-969.551651.341651.34
EDSAEdesa Biotech, Inc. Common Shares20200407A670.98874.72849.6852.425.1122.32
EDUCEducational Development Corp20200407A623.67423.91346.66352.9177.2571
EDVVanguard World Funds Extended Duration ETF20200407ETF19.858.710.930.77.788.01
EDZDirexion Daily Emerging Markets Bear 3x Shares20200407ETF13.2712.597.585.495.027.1
EEEl Paso Electric Company20200407A1.751.460.991.040.460.41
EEFTEuronet Worldwide Inc20200407A42.0820.819.2311.7511.589.06
EELVInvesco S&P Emerging Markets Low Volatility ETF20200407ETF58.1460.6760.1460.290.530.38
EEMiShares MSCI Emerging Markets ETF20200407ETF2.813.071.211.171.871.9
EEMAiShares MSCI Emerging Markets Asia ETF20200407ETF32.3931.5224.5726.846.954.67
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200407ETF112.884.3156.5256.2827.7928.03
EEMOInvesco S&P Emerging Markets Momentum ETF20200407ETF168.87163.7131.2144.2132.4919.49
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200407ETF76.2220.5619.118.871.461.68
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200407ETF13.727.376.646.790.740.58
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200407ETF29.9436.3823.8726.8712.519.51
EESWisdomTree U.S. SmallCap Fund20200407ETF24.4516.0812.2413.793.842.29
EETProShares Ultra MSCI Emerging Markets20200407ETF120.4961.2462.0459.18-0.812.06
EEVProShares Trust UltraShort MSCI Emerging Markets20200407ETF10.246.25.473.380.742.83
EEXEmerald Holding, Inc.20200407A91.2657.8929.0229.4528.8728.44
EFAiShares MSCI EAFE ETF20200407ETF1.832.080.780.911.31.17
EFADProShares MSCI EAFE Dividend Growers ETF20200407ETF58.1140.6339.7640.990.86-0.37
EFASGlobal X MSCI SuperDividend EAFE ETF20200407ETF70.0358.1655.0655.063.13.1
EFAViShares Edge MSCI Min Vol EAFE ETF20200407ETF7.234.864.454.10.410.76
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200407ETF47.2828.1126.6528.871.46-0.77
EFCEllington Financial Inc. Common Stock20200407A59.4239.29.4812.6429.7326.56
EFGiShares MSCI EAFE Growth ETF20200407ETF19.8112.3610.3511.472.020.9
EFNLiShares MSCI Finland ETF20200407ETF76.0767.8767.8768.20-0.33
EFOProShares Ultra MSCI EAFE20200407ETF108.1832.14-24.36-15.8556.547.99
EFOIEnergy Focus, Inc.20200407A153.22118.4291.8591.8726.5826.56
EFSCEnterprise Financial Services Corporation20200407A76.4643.66-5.54-1.3349.244.99
EFUProShares Trust UltraShort MSCI EAFE20200407ETF91.9944.5311.3121.8633.2222.67
EFViShares MSCI EAFE Value ETF20200407ETF8.78.965.78.113.260.85
EFXEquifax, Incorporated20200407A25.421.168.38.112.8613.06
EFZProShares Trust Short MSCI EAFE20200407ETF18.9118.8313.2318.415.60.41
EGANeGain Corporation20200407A61.153912.4416.3826.5622.63
EGBNEagle Bancorp Inc20200407A77.8557.9-7.83-5.3565.7363.26
EGHT8x8, Inc. Common Stock20200407A29.6216.534.713.8211.8212.71
EGLEEagle Bulk Shipping Inc.20200407A64.4141.664.976.4436.6935.22
EGOEldorado Gold Corporation20200407A14.616.334.493.3611.8513
EGOVNIC Inc20200407A29.2817.955.946.4612.0111.49
EGPEastGroup Properties Inc.20200407A70.2530.148.389.3221.7620.83
EGPTVanEck Vectors Egypt Index ETF20200407ETF394.07154.32135.58135.5818.7518.75
EGRXEagle Pharmaceuticals, Inc.20200407A53.3423.79.1610.2514.5413.46
EGYVaalco Energy, Inc.20200407A145.46137.3182.96106.2954.3631.02
EHCEncompass Health Corporation Common Stock20200407A31.6117.669.9712.77.684.95
EHTHeHealth, Inc.20200407A67.9428.2313.7116.8814.5211.35
EIDOiShares MSCI Indonesia ETF20200407ETF6.66.970.872.296.134.71
EIDXEidos Therapeutics, Inc. Common Stock20200407A239.5119.3854.7261.1464.6658.24
EIGEmployers Holdings, Inc.20200407A52.3226.513.948.1122.5718.4
EIGIEndurance International Group Holdings, Inc.20200407A52.4244.198.0812.2336.1231.96
EIGREiger BioPharmaceuticals, Inc.20200407A62.2847.1517.921.7829.2625.38
EINCVanEck Vectors Energy Income ETF20200407ETF189.6411.64141.02126.4270.61285.23
EIRLiShares MSCI Ireland ETF20200407ETF117.86109.4109.39109.390.010.01
EISiShares MSCI Israel ETF20200407ETF77.5166.7151.9859.4414.737.27
EIXEdison International20200407A21.713.065.517.237.555.83
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200407ETF124.8332.3432.3432.3400
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200407ETF100.8224.8724.6824.780.190.09
EKARIdeanomics NextGen Vehicles and Technology ETF20200407ETF41.836.36.36.300
EKSOEkso Bionics Holdings, Inc. Common Stock20200407A246.95162.06117.84119.9944.2242.07
ELThe Estee Lauder Companies Inc. Class A20200407A16.449.210.8610.45-1.66-1.25
ELAEnvela Corporation20200407A125.6298.9668.1769.4430.7929.52
ELANElanco Animal Health Incorporated Common Stock20200407A15.3116.366.737.339.639.06
ELDWisdomTree Emerging Markets Local Debt Fund20200407ETF328.5694.7182.487.3212.317.39
ELFe.l.f. Beauty, Inc.20200407A37.6825.0911.113.8713.9911.23
ELGXEndologix Inc20200407A364.48675.22655.79643.1819.4432.05
ELLOEllomay Capital LTD20200407A1769.21989.13989.13989.1300
ELMDElectromed, Inc.20200407A171.3146.3124.8124.7221.521.59
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200407A163.98124.2894.4295.5629.8528.72
ELSEquity Lifestyle Properties, Inc.20200407A17.5924.318.886.4615.4217.85
ELSEElectro-Sensors Inc20200407A408.2231431431400
ELTKEltek Ltd20200407A362.75242.56217.07241.7325.480.82
ELVTElevate Credit, Inc.20200407A102.7395.9666.2574.4629.7121.5
ELYCallaway Golf Company20200407A16.914.56-11.91-7.8226.4722.38
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200407ETF449.261631.091696.271685.31-65.19-54.22
EMANeMagin Corporation20200407A173.56177.93150.17154.6127.7623.32
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200407ETF2.015.954.874.541.091.42
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200407ETF160.39168.93168.93168.9300
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200407ETF125.37115.08115.08115.0800
EMCFEmclaire Financial Corp20200407A849.47725.98808.39808.39-82.4-82.4
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200407ETF61.49145.79189.73141.95-43.943.84
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200407ETF95.0180.9580.7280.380.230.57
EMEEMCOR Group, Inc.20200407A60.3923.278.0910.5515.1812.73
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200407ETF99.5464.8665.1664.96-0.3-0.1
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200407ETF31.9719.3417.918.41.440.94
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200407ETF44.0323.548.6412.8914.9110.65
EMIFiShares Emerging Markets Infrastructure ETF20200407ETF181.38123.2122.07122.071.131.13
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200407ETF245.17164.81188.02163.32-23.21.49
EMKREmcore Corp20200407A125.15391.63387.93384.163.77.47
EMLEastern Company20200407A505.79212.14166.29185.5145.8526.63
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200407ETF4.4511.158.48.192.763.04
EMLPFirst Trust North American Energy Infrastructure Fund20200407ETF22.4512.429.8910.182.542.24
EMMFWisdomTree Emerging Markets Multifactor Fund20200407ETF123.32197.37197.37197.3700
EMMSEmmis Communications Corp20200407A520.96302.84184.91184.91117.93117.93
EMNEastman Chemical Company20200407A17.8310.751.66.339.154.41
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200407ETF14.0810.6610.3510.490.320.17
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200407A139.4959.4946.3853.2713.116.22
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200407ETF36.0521.110.5511.210.559.9
EMREmerson Electric Co.20200407A13.087.284.156.393.130.89
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200407ETF65.27103.09103.08103.0900
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200407ETF66.0860.315858.022.312.29
EMTYProShares Decline of the Retail Store ETF20200407ETF50.596.3274.2790.0722.066.25
EMXEMX Royalty Corporation20200407A86.56116.1537.2817.9178.8798.24
EMXCiShares MSCI Emerging Markets ex China ETF20200407ETF54.8227.9914.2816.2213.7111.78
ENBEnbridge, Inc20200407A3.95.6142.531.623.09
ENBLENABLE MIDSTREAM PARTNERS, LP20200407A50.438.4413.7614.0724.6824.36
ENDPEndo International plc20200407A31.3431.927.5210.8124.4221.12
ENFRAlerian Energy Infrastructure ETF20200407ETF49.931.4537.9438.06-6.49-6.61
ENGENGlobal Corp20200407A463.22221.22211.67215.879.555.35
ENLCENLINK MIDSTREAM, LLC20200407A95.8784.7254.7357.2630.0127.45
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200407A117.2467.9554.0455.2813.9112.67
ENOBEnochian Biosciences Inc. Common Shares20200407A748.72367.4434.33441.02-66.93-73.62
ENORiShares MSCI Norway ETF20200407ETF86.13144.0995.51110.6648.5733.43
ENPHEnphase Energy, Inc.20200407A23.5516.642.722.613.9114.04
ENREnergizer Holdings, Inc20200407A34.6222.0414.6715.117.376.93
ENSEnerSys, Inc.20200407A74.8937.428.7417.5928.6819.84
ENSGThe Ensign Group, Inc.20200407A56.1526.5310.1411.6516.3914.88
ENSVEnservco Corp.20200407A76.4893.484.3986.019.017.39
ENTGlobal Eagle Entertainment Inc.20200407A205.2280.37265.58264.2615.4616.98
ENTAEnanta Pharmaceuticals, Inc20200407A78.5233.0114.1316.5718.8916.44
ENTGEntegris Inc20200407A24.8711.835.997.125.844.72
ENTRERShares Entrepreneur 30 ETF20200407ETF46.5773.9857.6972.6116.291.37
ENTXEntera Bio Ltd. Ordinary Shares20200407A887.17311.2192.7992.79218.42218.42
ENVENVESTNET, INC.20200407A47.5523.167.8913.9115.279.25
ENVAEnova International, Inc.20200407A49.6330.29-0.837.8131.1122.48
ENZEnzo Biochem, Inc.20200407A58.3547.2114.5316.9632.6830.25
ENZLiShares Trust iShares MSCI New Zealand ETF20200407ETF82.9170.9571.271.84-0.25-0.89
EOGEOG Resources, Inc.20200407A14.6511.964.556.577.415.39
EOLSEvolus, Inc. Common Stock20200407A61.2267.728.9531.6238.7536.08
EPACEnerpac Tool Group Corp.20200407A55.9926.5111.7411.3914.7715.12
EPAMEPAM SYSTEMS, INC.20200407A57.2651.1931.0831.7920.119.4
EPAYBottomline Technologies Inc20200407A43.857.529.279.748.2547.81
EPCEdgewell Personal Care Company20200407A37.9819.24.465.5614.7413.65
EPDEnterprise Products Partners L.P.20200407A6.996.4-4.13-1.6310.548.04
EPHEiShares MSCI Philippines ETF20200407ETF44.7660.413.2250.1747.1810.23
EPIWisdomTree India Earnings Fund ETF20200407ETF6.16.591.051.835.554.77
EPIXESSA Pharma Inc. Common Stock20200407A845.3999.57931.63931.6367.9467.94
EPMEvolution Petroleum Corporation20200407A142.13170.4857.6963.22112.79107.26
EPOLiShares MSCI Poland ETF20200407ETF22.489.662.323.327.336.37
EPPiShares MSCI Pacific ex Japan ETF20200407ETF6.336.382.062.864.323.52
EPREPR Properties20200407A33.4127.51.518.925.9918.59
EPRFInnovator S&P Investment Grade Preferred ETF20200407ETF84.592.5491.5791.570.980.98
EPRTEssential Properties Realty Trust, Inc.20200407A83.1437.8922.8326.4615.0511.43
EPSWisdomTree U.S. LargeCap Fund20200407ETF13.016.736.566.420.160.3
EPSNEpsilon Energy Ltd.20200407A300.92233.81294.6294.31-60.79-60.49
EPUiShares MSCI Peru ETF20200407ETF97.7849.5845.2645.614.323.96
EPVProShares UltraShort FTSE Europe20200407ETF63.76117.9742.9648.3775.0169.6
EPZMEpizyme, Inc20200407A30.0618.518.275.6810.2412.83
EQEquillium, Inc. Common Stock20200407A494.2270.07247.84246.6622.2323.41
EQALInvesco Russell 1000 Equal Weight ETF20200407ETF17.8221.7724.4324.7-2.66-2.93
EQBKEquity Bancshares, Inc. Class A Common Stock20200407A219.2389.6141.4147.648.242.01
EQCEquity Commonwealth20200407A13.86.682.463.074.213.61
EQHEquitable Holdings, Inc.20200407A20.6742.8511.0810.5731.7632.34
EQIXEquinix, Inc. Common Stock REIT20200407A39.0820.878.18.4111.8111.78
EQLALPS Equal Sector Weight ETF20200407ETF23.3528.6827.5628.581.120.09
EQMEQM Midstream Partners, LP20200407A48.8740.313.9321.626.3818.72
EQREquity Residential20200407A11.746.94.85.272.11.63
EQRRProShares Equities for Rising Rates ETF20200407ETF8.6610.3710.6710.47-0.3-0.1
EQSEquus Total Return, Inc.20200407A1063.83
EQTEQT CORP20200407A12.110.4424.528.445.91
EQWLInvesco S&P 100 Equal Weight ETF20200407ETF60.8738.6938.8838.34-0.190.35
EQXEquinox Gold Corp.20200407A2319.99.351210.557.9
ERAERA GROUP INC.20200407A147.5389.744.0343.7145.6746
ERFEnerplus Corporation20200407A51.3550.0816.3418.5333.7231.54
ERIEldorado Resorts, Inc20200407A28.0827.473.116.3924.3621.08
ERIEErie Indemnity Co20200407A75.8532.5110.0712.1622.4520.35
ERIIEnergy Recovery, Inc.20200407A40.0433.517.8417.9415.6615.56
ERMEquityCompass Risk Manager ETF20200407ETF81.6125.6126.326.3-0.69-0.69
EROSEROS INTERNATIONAL PLC20200407A64.8158.4823.0723.2635.4235.24
ERSXERShares Non-US Small Cap ETF20200407ETF86.315.6615.6615.6600
ERUSiShares MSCI Russia ETF20200407ETF21.2711.055.3285.733.06
ERXDirexion Daily Energy Bull 2X Shares20200407ETF9.977.963.572.834.395.13
ERYDirexion Daily Energy Bear 2X Shares20200407ETF58.2628.6116.4418.2912.1710.32
ESEversource Energy20200407A15.7610.99-2.58-2.0813.5713.07
ESBKElmira Savings Bank Elmira NY20200407A416.5109.5887.2987.2922.2922.29
ESCAEscalade Inc20200407A412.49208.29190.91183.8617.3824.43
ESEESCO Technologies, Inc.20200407A84.9243.8920.8923.123.0120.79
ESEAEuroseas Ltd.(Marshall Islands)20200407A541.82508.46507.74507.740.720.72
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200407ETF21.5619.7921.0821.73-1.3-1.94
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200407ETF17.8510.9110.4610.030.450.89
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200407ETF12.737.466.836.330.631.13
ESGGFlexShares STOXX Global ESG Impact Index Fund20200407ETF261.6143.2831.95143.28111.330
ESGNColumbia Sustainable International Equity Income ETF20200407ETF193.664.964.964.9600
ESGREnstar Group20200407A124.7449.4224.2726.0125.1523.4
ESGSColumbia Sustainable U.S. Equity Income ETF20200407ETF139.4881.2346.0846.0835.1435.14
ESGUiShares Trust iShares ESG MSCI USA ETF20200407ETF9.568.626.35.082.323.53
ESGVVanguard ESG U.S. Stock ETF20200407ETF14.3119.7315.9117.113.822.62
ESIElement Solutions Inc.20200407A20.519.0412.6414.766.44.29
ESLTElbit Systems Ltd20200407A74.6235.0322.4425.1812.599.85
ESMLiShares ESG MSCI USA Small-Cap ETF20200407ETF43.2537.6338.6639.85-1.02-2.22
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200407ETF69.0546.4364.2364.23-17.81-17.81
ESNTEssent Group LTD20200407A28.5519.6211.1611.488.468.15
ESPEspey Mfg. & Electronics Corp20200407A765.42616.54493.55493.55122.99122.99
ESPOVanEck Vectors Video Gaming and eSports ETF20200407ETF45.874528.4440.9316.564.06
ESPREsperion Therapeutics, Inc.20200407A46.5242.5530.2630.5212.312.04
ESQEsquire Financial Holdings, Inc. Common Stock20200407A924.9336.7777.3798.67259.4238.1
ESRTEMPIRE STATE REALTY TRUST, INC.20200407A12.1411.599.6512.031.95-0.43
ESSEssex Property Trust, Inc20200407A43.2218.649.069.659.588.98
ESSAESSA Bancorp, Inc.20200407A379.14148.75137.95139.7810.798.97
ESSCEast Stone Acquisition Corporation Ordinary Shares20200407A1694.31
ESTAEstablishment Labs Holdings Inc.20200407A139.72167.58-10.4683.47178.0484.1
ESTCElastic N.V.20200407A43.4219.1412.3212.866.826.27
ESTEEarthstone Energy Inc. Class A Common Stock20200407A92.2860.47-0.290.0660.7660.41
ESXBCommunity Bankers Trust Corporation20200407A103.9754.7553.6751.231.083.79
ETEnergy Transfer LP Common Units representing limited partner interests20200407A17.5116.276.427.179.869.11
ETFCE*Trade Financial Corporation20200407A4.588.225.414.562.813.66
ETHEthan Allen Interiors Inc20200407A47.1523.941.212.622.7321.33
ETHOETF Managers Trust New Issue20200407ETF274.28326.38-15.17-7.26341.55333.64
ETMEntercom Communications20200407A81.5270.445.0251.8125.3718.59
ETNEaton Corporation, plc Ordinary Shares20200407A12.549.734.184.275.555.46
ETNB89bio, Inc. Common Stock20200407A664.91484.57337.32360.65147.25123.92
ETONEton Pharmaceutcials, Inc. Common Stock20200407A426.62289.27127.67157.43161.6131.85
ETREntergy Corporation20200407A22.2712.910.0510.612.842.29
ETRNEquitrans Midstream Corporation Common Stock20200407A25.1320.214.8216.645.383.57
ETSYEtsy, Inc.20200407A16.739.94.416.375.493.53
ETTXEntasis Therapeutics Holdings Inc.20200407A296.27163.68153.81153.819.879.87
EUDGWisdomTree Europe Quality Dividend Growth Fund20200407ETF86.1549.6650.2550.25-0.58-0.58
EUDVProShares MSCI Europe Dividend Growers ETF20200407ETF45.34189.23185.78189.213.460.02
EUFNiShares MSCI Europe Financials ETF20200407ETF10.3111.7110.5810.51.131.21
EUMProShares Trust Short MSCI Emerging Markets20200407ETF5.135.50.942.124.573.39
EUMFWisdomTree Europe Multifactor Fund20200407ETF179.16522.58443.16434.7879.4287.8
EUMViShares Edge MSCI Min Vol Europe ETF20200407ETF42.0936.2134.5936.191.620.02
EURLDirexion Daily FTSE Europe Bull 3x Shares20200407ETF185.4297.950.0961.1947.836.71
EURNEURONAV NV20200407A12.3211.371.383.989.997.39
EURZXtrackers Eurozone Equity ETF20200407ETF42.9434.6234.6234.6200
EUSAiShares MSCI USA Equal Weighted ETF20200407ETF28.6116.456.9210.069.526.39
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200407ETF43.3547.8244.644.583.213.24
EVEaton Vance Corp.20200407A38.627.5410.3812.0517.1615.5
EVAEnviva Partners, LP20200407A76.4242.0625.6529.7916.412.27
EVBGEverbridge, Inc. Common Stock20200407A42.6522.90.246.6222.6616.28
EVBNEvans Bancorp Inc20200407A348.12149.08113.94119.6935.1429.39
EVCEntravision Communication20200407A76.8158.9224.9929.2733.9429.65
EVEREverQuote, Inc. Class A Common Stock20200407A115.4364.5418.7925.6945.7538.85
EVFMEvofem Biosciences, Inc. Common Stock20200407A96.0257.6323.0626.4134.5731.22
EVGNEVOGENE LTD.20200407A316.18255.08-290.69-368.53545.77623.62
EVHEvolent Health, Inc Class A Common Stock20200407A46.327.439.548.6817.8918.76
EVIEVI Industries, Inc.20200407A199.9886.3759.4257.3326.9529.04
EVKEver-Glory International Group, Inc.20200407A3177.623364.783364.783364.7800
EVLOEvelo Biosciences, Inc. Common Stock20200407A389.95271.21212.86208.4558.3462.76
EVOKEvoke Pharma, Inc.20200407A232.3218.66144.16135.7474.582.92
EVOLEvolving Systems, Inc.20200407A1468.24517.35805.8805.8-288.45-288.45
EVOPEVO Payments, Inc. Class A Common Stock20200407A79.8748.5219.325.3829.2223.14
EVREvercore Inc.20200407A33.8715.357.068.098.297.26
EVRGEvergy, Inc.20200407A24.7812.881.486.8511.46.04
EVRIEveri Holdings Inc20200407A47.7771.1245.0237.7626.1633.4
EVSIEnvision Solar International, Inc. Common Stock20200407A114.74176.3225.72147.87-49.4228.43
EVTCEVERTEC, INC.20200407A68.6122.539.059.8413.4812.69
EVXVanEck Vectors Environmental Services ETF20200407ETF117.763.5963.6663.26-0.070.33
EWEdwards Lifesciences Corp20200407A20.2811.682.044.229.657.47
EWAiShares MSCI Australia ETF20200407ETF6.386.241.762.784.473.46
EWBCEast-West Bancorp Inc20200407A2232.2120.6116.1211.616.1
EWCiShares MSCI Canada ETF20200407ETF5.124.61.671.862.932.74
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200407ETF58.910.3311.3210.3-0.990.03
EWDiShares MSCI Sweden ETF20200407ETF40.1721.816.9717.284.834.51
EWGiShares MSCI Germany ETF20200407ETF4.515.063.053.182.011.88
EWGSiShares MSCI Germany Small-Cap ETF20200407ETF52.2640.6136.4637.984.152.63
EWHiShares MSCI Hong Kong ETF20200407ETF4.727.13.874.553.242.58
EWIiShares MSCI Italy ETF20200407ETF7.155.262.63.072.682.2
EWJiShares MSCI Japan ETF20200407ETF2.022.280.810.831.471.47
EWJEiShares MSCI Japan Equal Weighted ETF20200407ETF22.9557.82-31.5-31.589.3189.31
EWJViShares MSCI Japan Value ETF20200407ETF17.6917.2810.3210.326.966.96
EWKiShares MSCI Belgium ETF20200407ETF67.1242.0139.1737.362.834.65
EWLiShares MSCI Switzerland ETF20200407ETF9.475.113.043.462.071.65
EWMiShares MSCI Malaysia ETF20200407ETF19.2611.084.735.86.355.29
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200407ETF137.96101.37101.37101.3700
EWNiShares MSCI Netherlands ETF20200407ETF31.1715.113.4814.141.630.97
EWOiShares MSCI Austria ETF20200407ETF161.43126.25115.34115.3310.9110.92
EWPiShares MSCI Spain ETF20200407ETF5.611.33.695.947.655.38
EWQiShares MSCI France ETF20200407ETF4.456.114.383.931.732.2
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200407ETF26.8414.8118.3217.09-3.51-2.28
EWSiShares MSCI Singapore ETF20200407ETF6.114.2311.5411.952.712.3
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200407ETF107.84128.86123.59130.075.27-1.21
EWTiShares MSCI Taiwan ETF20200407ETF2.943.671.151.612.522.06
EWUiShares MSCI United Kingdom ETF20200407ETF4.883.731.191.192.532.53
EWUSiShares MSCI United Kingdom Small-Cap ETF20200407ETF66.4956.0850.4554.045.632.04
EWVProShares Trust UltraShort MSCI Japan20200407ETF27.1223.4515.1116.088.347.37
EWWiShares MSCI Mexico ETF20200407ETF4.029.66.56.63.13
EWXSPDR S&P Emerging Markets Small Cap ETF20200407ETF31.2517.9717.1317.250.840.72
EWYiShares MSCI South Korea ETF20200407ETF2.062.82.31.420.511.39
EWZiShares MSCI Brazil ETF20200407ETF3.994.231.210.973.023.26
EWZSiShares MSCI Brazil Small-Cap ETF20200407ETF53.3228.4125.2719.823.138.59
EXASExact Sciences Corp20200407A24.9718.176.568.1511.610.02
EXCExelon Corporation20200407A4.048.22.582.265.625.94
EXELExelixis Inc20200407A11.6935.5529.3130.346.235.21
EXFOEXFO INC.20200407A99.3359.9419.5522.3940.3937.56
EXIiShares Global Industrials ETF20200407ETF35.822.59-4.3822.826.97-0.22
EXKEndeavour Silver Corp.20200407A75.2871.5430.4631.8241.0939.72
EXLSExlService Holdings, Inc.20200407A62.3835.2612.1714.1423.0921.12
EXPEagle Materials, Inc.20200407A51.1820.193.013.3617.1916.84
EXPCExperience Investment Corp. Class A Common Stock20200407A230.07
EXPDExpeditors International of Washington Inc.20200407A11.3616.465.243.8511.2212.62
EXPEExpedia Group, Inc. Common Stock20200407A17.6211.50.794.5910.716.92
EXPIeXp World Holdings, Inc. Common Stock20200407A83.542.119.4416.222.6625.9
EXPOExponent Inc20200407A53.7724.716.798.7617.9215.95
EXPRExpress, Inc.20200407A62.3849.4522.3726.7327.0422.68
EXRExtra Space Storage, Inc.20200407A20.3915.740.61.1615.1414.58
EXTNExterran Corporation20200407A97.9646.185.696.2440.4939.94
EXTRExtreme Networks20200407A37.859.9322.7924.0137.2336.02
EYENational Vision Holdings, Inc. Common Stock20200407A56.6821.676.778.6314.913.05
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200407A182.72136.8374.0573.5562.7863.28
EYENEyenovia, Inc. Common Stock20200407A211.48242.42212230.1930.4212.23
EYESSecond Sight Medical Products, Inc20200407A158.11331.5934.6440.41296.95291.18
EYLDCambria Emerging Shareholder Yield ETF20200407ETF168.646.4146.0546.340.360.07
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200407A116.7177.6729.8841.9347.7935.75
EZAiShares MSCI South Africa ETF20200407ETF25.0115.799.2410.276.555.59
EZJProShares Ultra MSCI Japan20200407ETF92.1922.6112.6720.939.941.68
EZMWisdomTree U.S. MidCap Fund20200407ETF24.6712.2810.619.531.672.76
EZPWEzcorp Inc20200407A28.5424.411.872.6322.5421.8
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200407ETF3.293.611.861.861.751.75
FFord Motor Company20200407A20.6731.3111.9518.0219.3613.3
FAARFirst Trust Alternative Absolute Return Strategy ETF20200407ETF135.3215.48130.89177.9684.5937.52
FABFirst Trust Multi Cap Value AlphaDEX Fund20200407ETF46.8222.3615.4316.166.936.19
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200407ETF52.7143.1733.0833.8210.19.35
FAFFirst American Financial Corporation20200407A44.6520.049.711.8810.348.15
FALNiShares Fallen Angels USD Bond ETF20200407ETF39.9652.851.6751.791.131.01
FAMIFarmmi, Inc.20200407A491.56360.78357.97325.552.8135.23
FANFirst Trust Global Wind Energy ETF20200407ETF26.5934.2120.3933.0213.821.19
FANGDiamondback Energy, Inc.20200407A21.8820.442.721.6817.7218.76
FARMFarmer Bros Co20200407A101.157.6529.627.9428.0429.7
FAROFaro Technologies Inc20200407A160.7653.76-23.53-20.9777.2974.73
FASDirexion Daily Financial Bull 3x Shares20200407ETF14.979.814.883.754.936.08
FASTFastenal Co20200407A4.6612.367.592.664.779.7
FATFAT Brands Inc. Common Stock20200407A424.36409.03365.77365.7743.2743.27
FATEFate Therapeutics, Inc.20200407A30.551810.8310.27.177.8
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200407ETF62.4815.457.6912.657.762.8
FAUSFirst Trust Australia AlphaDEX Fund20200407ETF61.0765.565.565.500
FAZDirexion Daily Financial Bear 3x Shares20200407ETF20.6513.347.3785.975.35
FBFacebook, Inc. Class A20200407A2.443.044.611.74-1.561.3
FBCFlagstar Bancorp, Inc. New20200407A44.8623.2511.2611.7511.9911.5
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200407A23.4214.781.964.0412.8210.75
FBIOFortress Biotech, Inc.20200407A107.6495.7861.5359.5234.2536.26
FBIZFirst Business Financial Services, Inc.20200407A304.06164.8791.5493.9273.3270.95
FBKFB Financial Corporation20200407A87.5140.9310.4813.0130.4427.91
FBMFoundation Building Materials, Inc. Common Stock20200407A49.1483.3558.0561.1625.322.18
FBMSFirst Bancshares, Inc.20200407A98.9106.377.548.3698.8398.01
FBNCFirst Bancorp/NC20200407A118.5972.7929.4223.0343.3749.76
FBNDFidelity Total Bond ETF20200407ETF8.667.756.316.881.450.87
FBPFirst BanCorp.20200407A21.0318.24.095.1614.1113.03
FBSSFauquier Bankshares Inc20200407A553.51282.51317.43342.16-34.93-59.66
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200407ETF19.0712.958.849.554.113.4
FBZFirst Trust Brazil AlphaDEX Fund20200407ETF114.1876.7470.8468.145.98.6
FCFranklin Covey Company20200407A92.0845.2817.4922.2527.7823.03
FCAFirst Trust China AlphaDEX Fund20200407ETF103.4333.0224.0524.549.158.48
FCALFirst Trust California Municipal High income ETF20200407ETF88.67207.71207.19207.230.520.47
FCANFirst Trust Canada AlphaDEX Fund20200407ETF30.7415.2815.2815.2800
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200407A13.0710.314.245.16.085.21
FCBCFirst Community Bankshares, Inc. (VA)20200407A152.0888.9357.4761.8831.4627.05
FCBPFirst Choice Bancorp Common Stock20200407A308.83241.484.137.95237.35233.53
FCCOFirst Community Corp20200407A604.73320.69320.69320.6900
FCCY1st Constitution Bancorp20200407A933.41505.23489.82490.1415.4115.1
FCEFFirst Trust CEF Income Opportunity ETF20200407ETF57.0894.06102.7594.37-8.68-0.31
FCELFuelCell Energy Inc NEW (DE)20200407A67.5159.929.5629.4630.3530.44
FCFFirst Commonwealth Financial Corporation20200407A18.2311.38-0.89-0.8412.2712.22
FCFSFirstCash, Inc.20200407A80.4631.4913.4813.5118.0217.99
FCGFirst Trust Natural Gas ETF20200407ETF20.0219.086.596.6812.4912.4
FCNFTI Consulting, Inc.20200407A53.2521.99.049.9312.8611.98
FCOMFidelity MSCI Communication Services Index ETF20200407ETF11.8912.38.6610.383.641.92
FCORFidelity Corporate Bond ETF20200407ETF28.6916.383.516.312.880.08
FCPIFidelity Stocks for Inflation ETF20200407ETF94.7482.6927.739.7754.9842.92
FCPTFour Corners Property Trust, Inc.20200407A45.8220.86.487.6714.3213.14
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200407ETF41.2328.7325.3329.683.4-0.95
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200407ETF65.3637.9831.2531.796.736.19
FCXFreeport-McMoran Inc.20200407A12.9817.420.214.6617.2812.81
FDBCFidelity D & D Bancorp, Inc. Common Stock20200407A470.86410.05149.03199.22261.02210.83
FDDFirst Trust STOXX European Select Dividend Income Fund20200407ETF32.858.656.56.942.151.71
FDEFFirst Defiance Financial Corp20200407A6549.121.511.947.647.22
FDEMFidelity Targeted Emerging Markets Factor ETF20200407ETF30.612.3711.7611.760.610.61
FDEVFidelity Targeted International Factor ETF20200407ETF25.3410.76-24.09-9.7534.8420.5
FDHYFidelity High Yield Factor ETF20200407ETF69.39107.74105.09105.042.652.7
FDISFidelity MSCI Consumer Discretionary Index ETF20200407ETF10.0410.248.5111.611.73-1.36
FDIVFirst Trust Strategic Income ETF20200407ETF40.3519.8919.1619.660.730.23
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200407ETF6.565.513.462.622.052.89
FDLOFidelity Low Volatility Factor ETF20200407ETF25.7134.9421.3136.2813.63-1.33
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200407ETF39.9727.1320.9420.766.196.37
FDMOFidelity Momentum Factor ETF20200407ETF32.7331.7521.3624.5910.397.15
FDNFirst Trust Dow Jones Internet Index Fund ETF20200407ETF7.6812.1516.1312.48-3.96-0.31
FDNIFirst Trust Dow Jones International Internet ETF20200407ETF67.8139.5939.5939.5900
FDPFresh Del Monte Produce Inc.20200407A52.8616.051.011.9315.0414.13
FDRRFidelity Dividend ETF for Rising Rates20200407ETF50.0130.5321.8823.028.647.5
FDSFactset Research Systems20200407A54.6724.2313.114.111.1410.13
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200407ETF55.6434.3633.5333.890.820.47
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200407ETF249.49155.38-60.91-60.91216.29216.29
FDUSFidus Investment Corp.20200407A98.4181.2221.8427.659.3853.62
FDVVFidelity High Dividend ETF20200407ETF52.0948.2529.9739.9418.288.31
FDXFedEx Corporation20200407A17.148.426.376.592.061.83
FEFirstEnergy Corp.20200407A8.4212.237.528.34.713.93
FEIMFrequency Electronics, Inc.20200407A397.11404.69359.81364.4744.8940.22
FELEFranklin Electric Co Inc20200407A88.8753.8325.9628.3427.8825.49
FEMFirst Trust Emerging Markets AlphaDEX Fund20200407ETF22.0318.3513.8818.194.470.17
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200407ETF46.332.7229.7827.392.945.33
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200407ETF41.5537.536.8133.960.693.54
FENCFennec Pharmaceuticals Inc. Common Stock20200407A235.91147.3960.5561.486.8585.99
FENYFidelity MSCI Energy Index ETF20200407ETF12.7412.430.655.7211.786.71
FEPFirst Trust Europe AlphaDEX Fund20200407ETF45.424.1121.6122.142.51.97
FETFORUM ENERGY TECHNOLOGIES, INC.20200407A113.13116.3567.769.3248.6547.03
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200407ETN249.55
FEUZFirst Trust Eurozone AlphaDEX20200407ETF133.0674.7574.7574.7500
FEXFirst Trust Large Cap Core AlphaDEX Fund20200407ETF14.2862.8964.0361.15-1.141.74
FEYEFireEye, Inc.20200407A11.0816.194.862.3411.3413.87
FEZSPDR EURO STOXX 50 ETF20200407ETF3.363.1600.663.162.5
FFFuture Fuel Corporation20200407A49.8920.17.657.1112.4412.99
FFBCFirst Financial Bancorp20200407A32.9117.867.928.189.949.69
FFBWFFBW, Inc. Common Stock20200407A228.27109.6673.8787.8135.7921.85
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200407ETF90.4657.9459.0648.24-1.129.7
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200407ETN671.11611.19611.19611.1900
FFGFBL Financial Group20200407A259.88101.8259.7471.1242.0930.7
FFHGFormula Folios Hedged Growth ETF20200407ETF78111.2975.7985.9135.525.38
FFHLFuwei Films (Holdings) Co., Ltd.20200407A870.6530.45530.45530.4500
FFICFlushing Financial Corp20200407A64.0232.3714.914.8317.4717.54
FFINFirst Financial Bankshares Inc20200407A28.621.948.788.5313.1713.42
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200407ETF50.3936.5736.5736.5700
FFIVF5 Networks Inc20200407A29.2611.266.256.185.015.08
FFNWFirst Financial Northwest, Inc20200407A700.81299.91261.61258.8538.341.06
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200407ETF120.2578.2775.5175.512.752.75
FFSGFormulaFolios Smart Growth ETF20200407ETF83.8939.4133.3241.746.1-2.33
FFTGFormulaFolios Tactical Growth ETF20200407ETF68.4545.4838.5245.356.960.13
FFTIFormulaFolios Tactical Income ETF20200407ETF30.4628.9828.8329.250.15-0.27
FFTYInnovator IBD 50 ETF20200407ETF32.1613.948.579.875.364.07
FFWMFirst Foundation Inc.20200407A94.5544.469.48.5635.0635.9
FGFGL Holdings Ordinary Shares20200407A10.178.910.862.318.046.6
FGBIFIRST GUARANTY BANCSHARES INC20200407A613.07431.89463.71430.17-31.821.72
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200407ETF32.2319.5319.6429.19-0.11-9.66
FGENFibroGen, Inc20200407A45.6821.098.4712.4912.628.6
FGMFirst Trust Germany AlphaDEX Fund20200407ETF153.8651.1930.8429.7820.3521.41
FHBFirst Hawaiian, Inc. Common Stock20200407A15.6919.773.352.7816.4316.99
FHIFederated Hermes, Inc.20200407A50.925.789.5210.4916.2615.32
FHKFirst Trust Hong Kong AlphaDEX Fund20200407ETF332.88221.27209.4209.411.8711.87
FHLCFidelity MSCI Health Care Index ETF20200407ETF15.7323.3314.9817.998.345.34
FHNFirst Horizon National Corporation20200407A12.718.7110.5412.278.176.46
FIFRANKS INTERNATIONAL N.V.20200407A55.29158.3440.6348.01118.08110.94
FIBKFirst Interstate BancSystem, Inc. - Class A20200407A48.4123.518.729.0914.7914.41
FICOFair Isaac Corporation20200407A74.3135.8616.3316.8519.5418.93
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200407ETF40.3731.7719.7820.2811.9911.49
FIDIFidelity International High Dividend ETF20200407ETF82.392.3882.4182.419.979.97
FIDUFidelity MSCI Industrials Index ETF20200407ETF18.7712.8211.7810.281.042.54
FIEEFI Enhanced Europe 50 ETN20200407ETN212.49103.73102.3103.251.430.48
FIHDUBS AG FI Enhanced Global High Yield ETN20200407ETN137.944.7111.3817.3233.6527.52
FILLiShares MSCI Global Energy Producers ETF20200407ETF87.6574.9379.7567-4.827.92
FINXGlobal X Funds Global X FinTech ETF20200407ETF53.7928.2518.6421.439.616.82
FISFidelity National Information Services, Inc.20200407A11.316.185.784.5810.4111.61
FISIFinancial Institutions Inc20200407A138.3472.151.455.6120.716.49
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200407ETF36.4523.3522.6320.420.722.93
FISVFiserv Inc20200407A8.747.741.341.946.45.8
FITFitbit, Inc. Class A common stock20200407A15.2710.674.236.716.443.97
FITBFifth Third Bancorp20200407A6.6818.83-1.85.5120.6413.33
FITESPDR S&P Kensho Future Security ETF20200407ETF68.433.0719.9821.8613.0911.21
FIVAFidelity International Value Factor ETF20200407ETF75.5446.344.3745.021.931.28
FIVEFive Below, Inc. Common Stock20200407A32.5125.8921.1921.34.714.59
FIVGDefiance Next Gen Connectivity ETF20200407ETF12.3521.7820.5220.921.260.86
FIVNFIVE9, INC.20200407A37.5818.885.687.9213.1910.96
FIWFirst Trust Water ETF20200407ETF40.5928.5627.4128.081.150.48
FIXComfort Systems USA, Inc.20200407A63.9825.4516.3311.669.1213.79
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200407ETF14.0616.7514.7415.322.021.43
FIXXHomology Medicines, Inc. Common Stock20200407A137.8258.0620.0423.2938.0234.77
FIZZNational Beverage Corp.20200407A37.3521.765.016.5516.7515.21
FJNKPacific Global Focused High Yield ETF20200407ETF24.91
FJPFirst Trust Japan AlphaDEX Fund20200407ETF110.7169.9569.2169.060.730.88
FKOFirst Trust South Korea AlphaDEX Fund20200407ETF146.473.8872.0172.011.871.87
FKUFirst Trust United Kingdom AlphaDEX Fund20200407ETF63.71110.1854.9278.3355.2631.85
FLFoot Locker, Inc.20200407A20.918.3-2.243.2120.5415.09
FLAGFLAG-Forensic Accounting Long-Short ETF20200407ETF225.17108.76108.76108.7600
FLAUFranklin FTSE Australia ETF20200407ETF540.5969.7355.1565.814.593.93
FLAXFranklin FTSE Asia ex Japan ETF20200407ETF31.8424.3121.116.953.217.36
FLBLFranklin Liberty Senior Loan ETF20200407ETF90.4366.6766.6766.6700
FLBRFranklin FTSE Brazil ETF20200407ETF64.9955.0259.9859.98-4.97-4.97
FLCAFranklin FTSE Canada ETF20200407ETF445.05246.5823.0623.06223.52223.52
FLCBFranklin Liberty U.S. Core Bond ETF20200407ETF54.0430.6631.0530.66-0.390
FLCHFranklin FTSE China ETF20200407ETF27.824.8526.0526.07-1.2-1.22
FLCOFranklin Liberty Investment Grade Corporate ETF20200407ETF56.6977777700
FLDMFluidigm Corporation20200407A97.7846.8817.9522.6428.9424.24
FLDRFidelity Low Duration Bond Factor ETF20200407ETF19.8721.711.8814.619.827.09
FLEEFranklin FTSE Europe ETF20200407ETF12.32.854.23.55-1.35-0.71
FLEHFranklin FTSE Europe Hedged ETF20200407ETF44.70
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200407ETN188.4
FLEXFlex Ltd. Ordinary Shares20200407A11.7711.54-0.180.6711.7310.88
FLFRFranklin FTSE France ETF20200407ETF15.9922.1133.128.51-10.99-6.4
FLGBFranklin FTSE United Kingdom ETF20200407ETF31.3119.0620.1620.41-1.11-1.35
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200407ETN138.9395.3992.4291.672.853.73
FLGRFranklin FTSE Germany ETF20200407ETF16.8922.943.953.8618.9819.08
FLGTFulgent Genetics, Inc. Common Stock20200407A82.1140.8429.4631.4511.389.39
FLHKFranklin FTSE Hong Kong ETF20200407ETF32.7117.2202.2202.2-85-85
FLHYFranklin Liberty High Yield Corporate ETF20200407ETF129.2354.361.1656.72-6.85-2.41
FLIAFranklin Liberty International Aggregate Bond ETF20200407ETF121.6594.5294.5294.5200
FLICFirst of Long Island Corp/The20200407A91.961.2334.336.5326.9324.7
FLINFranklin FTSE India ETF20200407ETF42.0238.5837.1538.411.430.17
FLIRFlir Systems Inc20200407A25.8413.664.26-0.199.413.85
FLIYFranklin FTSE Italy ETF20200407ETF16.5516.3916.5716.51-0.18-0.12
FLJHFranklin FTSE Japan Hedged ETF20200407ETF71.1448.7347.551.241.23-2.51
FLJPFranklin FTSE Japan ETF20200407ETF19.4613.6513.8413.88-0.19-0.23
FLKRFranklin FTSE South Korea ETF20200407ETF105.9952.9630.8435.7422.1117.22
FLLFull House Resorts, Inc.20200407A278.6281.83152.91161.79128.92120.05
FLLAFranklin FTSE Latin America20200407ETF100.5768.7865.3465.343.443.44
FLLVFranklin Liberty U.S. Low Volatility ETF20200407ETF47.8827.7227.0626.260.661.46
FLMFirst Trust Global Engineering and Construction ETF20200407ETF72.5719.9912.0312.037.967.96
FLMBFranklin Liberty Municipal Bond ETF20200407ETF147.0276.5376.5376.5300
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200407ETF201.7262.662.662.600
FLMNFalcon Minerals Corporation Class A Common Stock20200407A114.8486.5156.0455.6730.4730.84
FLMXFranklin FTSE Mexico ETF20200407ETF54.6641.9634.8834.927.087.05
FLNFirst Trust Latin America AlphaDEX Fund20200407ETF168.92108.2109.03109.6-0.83-1.4
FLNGFLEX LNG Ltd. Ordinary Shares20200407A298.9160.45149.65152.2310.88.22
FLNTFluent, Inc. Common Stock20200407A154.61104.6355.0555.5449.5849.09
FLOFlowers Foods, Inc.20200407A8.6910.372.983.057.417.32
FLOTiShares Floating Rate Bond ETF20200407ETF3.755.114.724.670.40.45
FLOWSPX FLOW, Inc.20200407A68.4323.8517.2118.46.645.45
FLQDFranklin LibertyQ Global Dividend ETF20200407ETF49.7821.8821.8821.8800
FLQEFranklin LibertyQ Emerging Markets ETF20200407ETF45.5926.0726.4125.87-0.340.2
FLQGFranklin LibertyQ Global Equity ETF20200407ETF170.0944.8544.8544.8500
FLQHFranklin LibertyQ International Equity Hedged ETF20200407ETF73.2573.6170.3273.613.30
FLQLFranklin LibertyQ U.S. Equity ETF20200407ETF3820.8319.4319.931.40.9
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200407ETF42.6922.8122.8122.8100
FLRFluor Corporation20200407A23.9121.461.946.4819.5214.98
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200407ETF5.5317.2215.7316.41.490.82
FLRTPacific Global Senior Loan ETF20200407ETF133.56123.11123.11123.1100
FLRUFranklin FTSE Russia ETF20200407ETF66.3544.3444.2244.220.120.12
FLSFlowserve Corporation20200407A18.558.423.784.374.644.05
FLSAFranklin FTSE Saudi Arabia ETF20200407ETF108.8332.4220.1820.1812.2412.24
FLSPFranklin Liberty Systematic Style Premia ETF20200407ETF31.49
FLSWFranklin FTSE Switzerland ETF20200407ETF62.9985.5185.4485.480.060.03
FLTFleetCor Technologies, Inc.20200407A25.7312.628.626.4946.11
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200407ETF20.3911.4913.9914.18-2.5-2.69
FLTWFranklin FTSE Taiwan ETF20200407ETF7738.5644.8344.83-6.27-6.27
FLWS1-800-FLOWERS.COM Inc20200407A32.3914.663.263.9211.3910.74
FLXNFlexion Therapeutics, Inc.20200407A47.1535.1518.4924.5716.6710.58
FLXSFlexsteel Industries20200407A152.1990.434.5536.0955.8554.32
FLYTDirexion Flight to Safety Strategy ETF20200407ETF12.7912.2112.2213.02-0.01-0.81
FLZAFranklin FTSE South Africa20200407ETF37.2612.313.113.19.219.21
FMiShares MSCI Frontier 100 Fund20200407ETF55.9735.327.7237.697.58-2.39
FMAOFarmers & Merchants Bancorp, Inc.20200407A301.8699.877.4978.722.3121.1
FMATFidelity MSCI Materials Index ETF20200407ETF17.349.537.639.961.89-0.43
FMBFirst Trust Managed Municipal ETF20200407ETF26.7612.5412.3212.390.220.15
FMBHFirst Mid Bancshares, Inc. Common Stock20200407A256.9180.3940.6743.6539.7236.74
FMBIFirst Midwest Bancorp Inc/IL20200407A29.1921.1411.8612.819.288.32
FMCFMC Corporation20200407A25.0118.23.957.1514.2511.05
FMCIForum Merger II Corporation Class A Common Stock20200407A19.4318.718.718.700
FMFFirst Trust Managed Futures Strategy Fund20200407ETF108.49193.88228.73154.45-34.8539.44
FMHIFirst Trust Municipal High Income ETF20200407ETF58.8441.541.541.500
FMKFirst Trust Mega Cap AlphaDEX Fund20200407ETF89.0770.0769.6769.780.40.29
FMNBFarmers National Banc Corp20200407A88.2659.1726.426.8332.7732.34
FNFabrinet20200407A47.4119.987.477.7312.5112.25
FNBF.N.B. Corp20200407A14.0217.966.088.211.899.78
FNCBFNCB Bancorp Inc. Common Stock20200407A371.93217.16192.65193.8524.5123.31
FNCLFidelity MSCI Financials Index ETF20200407ETF15.4614.5311.4311.443.13.09
FNDFloor & Decor Holdings, Inc.20200407A36.9820.344.444.4715.915.87
FNDASchwab Fundamental U.S. Small Company Index ETF20200407ETF27.6221.2314.4516.246.784.99
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200407ETF33.68.8512.8613.28-4.01-4.42
FNDCSchwab Fundamental International Small Company Index ETF20200407ETF22.8213.857.6111.996.241.86
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200407ETF14.879.497.878.441.611.05
FNDFSchwab Fundamental International Large Company Index ETF20200407ETF21.810.579.359.451.221.12
FNDXSchwab Fundamental U.S. Large Company Index ETF20200407ETF10.6810.597.2610.393.340.2
FNFFidelity National Financial, Inc.20200407A21.2615.518.948.656.576.86
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200407ETN16.0817.1311.538.615.638.55
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200407ETN32.33133.37129.53120.623.8512.75
FNGSMicroSectors FANG+ ETNs due January 8, 203820200407ETN17.3737.19-48.94-19.9286.1357.11
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200407ETN17.4212.129.828.192.313.93
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200407ETN32.71
FNHCFedNat Holding Company Common Stock20200407A65.533.0915.2517.1817.8415.91
FNIFirst Trust Chindia ETF20200407ETF28.2917.73.56614.1411.7
FNJNFinjan Holdings, Inc.20200407A184.71172.8439.5639.9133.28132.93
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200407ETF32.7222.3813.0823.79.3-1.32
FNKOFunko, Inc. Class A Common Stock20200407A45.1632.2-11.413.2343.6128.98
FNLCFirst Bancorp, Inc. (ME)20200407A543.64297.63287.05284.1210.5813.51
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200407ETF101.2142.0442.0542.03-0.010.01
FNVFranco-Nevada Corporation20200407A12.4912.65.515.377.097.23
FNWBFirst Northwest Bancorp Common Stock20200407A279.69111.388.9191.3222.3919.98
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200407ETF31.3821.7323.0121.96-1.28-0.22
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200407ETF31.2237.9927.232.3810.795.61
FOCSFocus Financial Partners Inc. Class A20200407A105.1649.7932.132.6217.6917.16
FOEFerro Corporation20200407A22.2913.893.013.8210.8710.06
FOLDAmicus Therapeutics, Inc20200407A11.3312.382.042.810.349.6
FONRFonar Corporation20200407A107.4795.630.9635.364.6560.3
FORForestar Group Inc.20200407A81.5683.9120.5823.8663.3360.05
FORDForward Industries Inc-N Y20200407A316.26196.09182.58174.3213.5121.77
FORKFuling Global Inc20200407A108.2196.3896.3896.3800
FORMFormFactor Inc.20200407A39.0323.473.822.5619.6420.91
FORRForrester Research Inc20200407A198.19106.9663.9671.554335.41
FOSLFossil Group, Inc.20200407A36.4429.7715.2213.8414.5515.93
FOVLiShares Focused Value Factor ETF20200407ETF32.7189.6117.2395.32-27.64-5.73
FOXFox Corporation Class B Common Stock20200407A6.966.53-0.413.416.943.12
FOXAFox Corporation Class A Common Stock20200407A5.956.158.535.26-2.380.88
FOXFFox Factory Holding Corp. Common Stock20200407A79.7545.077.9212.1537.1532.92
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200407ETF199.03106.37106.37106.3700
FPACFar Point Acquisition Corporation Class A Common Stock20200407A48.4511.511.0611.420.440.08
FPAYFlexShopper, Inc. Common Stock20200407A238.42176.19133.21126.7342.9849.46
FPEFirst Trust Preferred Securities and Income ETF20200407ETF20.8511.437.015.994.435.44
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200407ETF88.4168.861.4661.317.357.5
FPHFive Point Holdings, LLC Class A Common Shares20200407A95.4453.1116.0320.3337.0832.78
FPIFarmland Partners Inc.20200407A87.1165.0747.9151.1617.1613.9
FPRXFive Prime Therapeutics, Inc.20200407A118.27110.16265.8848.0944.21
FPXFirst Trust US Equity Opportunities ETF20200407ETF14.1412.3117.0516.59-4.74-4.28
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200407ETF25.31
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200407ETF83.3242.7340.6140.612.112.11
FQALFidelity Quality Factor ETF20200407ETF27.395.076.053.2-0.981.87
FRFirst Industrial Realty Trust, Inc.20200407A21.429.72.312.867.396.85
FRAFFranklin Financial Services Corporation Common Stock20200407A793.96285.26235.33274.449.9310.86
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200407ETF243.2487.05-35.16-15.14122.21102.19
FRANFrancesca''s Holdings Corporation20200407A145.9213776.568.5860.568.43
FRBAFirst Bank20200407A414.49673.42645.95653.4427.4719.98
FRBKRepublic First Bancorp Inc20200407A56.0240.5131.2132.379.38.15
FRCFirst Republic Bank20200407A21.8512.998.369.474.633.52
FRDFriedman Industries, Inc20200407A483.31377.8335535522.8422.84
FRDMFreedom 100 Emerging Markets ETF20200407ETF58.7742.543.0142.95-0.52-0.46
FRELFidelity MSCI Real Estate Index ETF20200407ETF17.6915.237.957.747.297.49
FREQFrequency Therapeutics, Inc. Common Stock20200407A143.0683.1445.9346.2137.2236.93
FRGFranchise Group, Inc.20200407A186.2185.98159.4160.2826.5925.71
FRGIFiesta Restaurant Group, Inc.20200407A92.259.4517.9821.6941.4737.76
FRHCFreedom Holding Corp.20200407A63.3172.16-20.0615.3192.2356.85
FRIFirst Trust S&P REIT Index Fund20200407ETF53.2523.0221.1121.151.921.87
FRMEFirst Merchants Corp20200407A48.2831.655.687.525.9724.15
FROFrontline Ltd.20200407A14.1410.593.894.36.726.3
FRPHFRP Holdings, Inc.20200407A177.0583.2567.5571.3815.711.87
FRPTFreshpet, Inc.20200407A60.1941.1424.0926.0617.0515.08
FRTFederal Realty Investment Trust20200407A36.529.6917.3818.9112.3110.78
FRTAForterra, Inc20200407A68.8750.810.7614.7340.0436.06
FSBFranklin Financial Network, Inc.20200407A105.865.5141.3345.7124.1819.8
FSBCFSB Bancorp, Inc. Common Stock20200407A520.37424.21406.56406.5617.6517.65
FSBWFS Bancorp, Inc. Common Stock20200407A442.09128.74140.09101.12-11.3527.62
FSCTForeScout Technologies, Inc. Common Stock20200407A5.575.373.453.781.921.58
FSEAFirst Seacoast Bancorp Common Stock20200407A1383.9635.22635.22635.2200
FSFGFirst Savings Financial Group, Inc20200407A129.1713.7813.7513.750.030.03
FSIFlexible Solutions International, Inc.20200407A327.3222.73162.22173.4260.5149.31
FSKFS KKR Capital Corp. Common Stock20200407A30.8931.24.583.8726.6427.32
FSLRFirst Solar, Inc.20200407A20.7219.755.636.2714.1213.48
FSLYFastly, Inc.20200407A55.9431.5515.0418.4116.5113.17
FSMFORTUNA Silver Mines Inc.20200407A41.7139.0914.414.9824.6924.11
FSMBFirst Trust Short Duration Managed Municipal ETF20200407ETF81.0457.154.3254.322.782.78
FSMDFidelity Small-Mid Factor ETF20200407ETF81.04356.67-91.9911.39448.67345.28
FSPFranklin Street Properties Corp20200407A58.7621.3311.5614.399.776.92
FSRVFinServ Acquisition Corp. Class A Common Stock20200407A309.28103.53103.53103.5300
FSSFederal Signal Corp.20200407A36.8417.815.019.8612.87.94
FSTAFidelity MSCI Consumer Staples Index ETF20200407ETF8.2129.3934.5725.15-5.184.24
FSTRFoster (Lb) Co20200407A96.8754.0339.2439.3314.7914.7
FSVFirstService Corporation Common Shares20200407A65.4336.517.0719.919.4316.59
FSZFirst Trust Switzerland AlphaDEX Fund20200407ETF60.0150.0320.3733.9529.6516.07
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200407ETF10.4916.6415.0815.911.560.73
FTACFinTech Acquisition Corp. III Class A Common Stock20200407A79.6819.9419.9419.9400
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200407ETF111.01274.41179.79180.4694.6293.96
FTAIFortress Transportation and Infrastructure Investors LLC20200407A65.7344.6817.2128.8727.4615.84
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200407ETF16.8512.1910.8911.711.290.48
FTCHFarfetch Limited Class A Ordinary Shares20200407A29.4119.0369.4813.039.56
FTCSFirst Trust Capital Strength ETF20200407ETF8.387.57.967.94-0.47-0.45
FTDRfrontdoor, inc. Common Stock20200407A39.9325.628.028.5117.617.1
FTECFidelity MSCI Information Technology Index ETF20200407ETF6.7512.098.5410.833.561.27
FTEKFuel Tech, Inc.20200407A210.09135.87100.2599.7835.6236.09
FTFTFuture FinTech Group Inc.20200407A217.68153.31129.71139.5523.613.77
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200407ETF149.8204.93137.38187.0867.5517.85
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200407ETF72.864.3866.8563.37-2.471.01
FTITechnipFMC plc Ordinary Share20200407A13.6230.5615.5718.6815.0411.91
FTKFlotek Industries, Inc.20200407A138.8996.66-9.22-14.89105.88111.55
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200407ETF33.0322.5138.6120.37-16.12.14
FTLSFirst Trust Long/Short Equity ETF20200407ETF28.6927.0127.3326.28-0.310.74
FTNTFortinet, Inc.20200407A13.8415.954.35.6311.6410.32
FTRFrontier Communications Corp.20200407A114.6698.1874.874.5223.3823.65
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200407ETF128.07141.3941.36149.69100.03-8.31
FTSFortis Inc. Common Shares20200407A8.024.780.010.114.774.67
FTSDFranklin Liberty Short Duration U.S. Government ETF20200407ETF15.5414.3814.3714.380.01-0.01
FTSIFTS International, Inc. Common Stock20200407A117.16137.11-56.62-56.5193.73193.61
FTSLFirst Trust Senior Loan Fund ETF20200407ETF46.929.3426.5226.262.823.08
FTSMFirst Trust Enhanced Short Maturity ETF20200407ETF2.131.41.170.990.230.41
FTVFortive Corporation20200407A21.6411.625.756.835.874.8
FTXDFirst Trust Nasdaq Retail ETF20200407ETF133.62440.91458.08516.82-17.17-75.91
FTXGFirst Trust Nasdaq Food & Beverage ETF20200407ETF67.3756.94-65.59-69.05122.53125.99
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200407ETF102.7846.8545.6645.221.191.64
FTXLFirst Trust Nasdaq Semiconductor ETF20200407ETF77.4356.4648.7250.387.756.08
FTXNFirst Trust Nasdaq Oil & Gas ETF20200407ETF96.5370.0462.7552.747.2917.3
FTXOFirst Trust Nasdaq Bank ETF20200407ETF10.8620.569.6110.0810.9410.47
FTXRFirst Trust Nasdaq Transportation ETF20200407ETF35.9425.7220.1125.645.610.08
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200407ETN493.48428.16492.77421.04-64.67.12
FULH.B. Fuller Company20200407A44.2923.9310.9611.7112.9712.22
FULCFulcrum Therapeutics, Inc. Common Stock20200407A366.66231.63150.75151.7880.8879.85
FULTFulton Financial Corp20200407A10.9121.610.17-0.7221.4622.4
FUMBFirst Trust Ultra Short Duration Municipal ETF20200407ETF81.7432.1234.134.11-1.98-1.99
FUNCedar Fair, L.P.20200407A60.5446.1722.8722.5123.3123.66
FUNCFirst United Corp20200407A358.9232.0294.63115.66137.39116.36
FUNDSprott Focus Trust, Inc.20200407A104.83442.0129.4829.48412.53412.53
FUSBFirst US Bancshares, Inc. Common Stock20200407A1055.08551.45551.45551.4500
FUTProShares Managed Futures Strategy ETF20200407ETF68.74168.35129.31150.5439.0517.81
FUTYFidelity MSCI Utilities Index ETF20200407ETF10.2531.1929.499.551.721.64
FUVArcimoto, Inc. Common Stock20200407A346.07266.83225.12223.7741.7143.06
FVFirst Trust Dorsey Wright Focus 5 ETF20200407ETF17.6514.6311.7212.312.922.33
FVALFidelity Value Factor ETF20200407ETF46.367.9637.6940.2930.2727.67
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200407ETF40.8427.4626.4725.410.992.05
FVCBFVCBankcorp, Inc. Common Stock20200407A507.7577.4470.85520.59106.5656.81
FVDFirst Trust Value Line Dividend Fund20200407ETF4.195.754.765.971-0.21
FVEFive Star Senior Living Inc. Common Stock20200407A133.9576.5129.7753.1946.7423.32
FVLFirst TrustValue Line 100 Exchange-Traded20200407ETF40.9527.4727.2527.470.220
FVRRFiverr International Ltd.20200407A90.815425.6130.1628.3923.84
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200407ETF125.7618.4218.4218.4200
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200407A55.3144.6332.2432.9212.3911.71
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200407A27.6419.2415.1814.334.064.91
FWRDForward Air Corp20200407A72.8823.8712.7413.3611.1310.53
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200407ETF19.0812.6717.4912.53-4.820.14
FXGFirst Trust Consumer Staples AlphaDEX Fund20200407ETF13.6715.0113.0913.141.921.87
FXHFirst Trust Health Care AlphaDEX Fund20200407ETF17.4414.614.9114.81-0.31-0.21
FXIiShares China Large-Cap ETF20200407ETF2.612.390.060.372.332.02
FXLFirst Trust Technology AlphaDEX Fund20200407ETF13.149.859.278.940.580.91
FXNFirst Trust Energy AlphaDEX Fund20200407ETF23.9714.7514.0314.310.730.45
FXNCFIRST NATL CORP STRASBURG VA20200407A488.01372.97308.9308.964.0764.07
FXOFirst Trust Financials AlphaDEX Fund20200407ETF12.837.55.554.541.952.96
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200407ETF6.927.081.181.025.916.06
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200407ETF19.9617.519.3212.988.194.52
FXUFirst Trust Utilities AlphaDEX Fund20200407ETF7.294.822.372.062.452.76
FXZFirst Trust Materials AlphaDEX Fund20200407ETF19.649.24-11.1812.3760.4236.87
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200407ETF43.7352.0143.4451.158.570.87
FYLDCambria Foreign Shareholder Yield ETF20200407ETF126.6981.3876.576.54.884.88
FYTFirst Trust Small Cap Value AlphaDEX Fund20200407ETF40.718.1112.6916.275.421.84
FYXFirst Trust Small Cap Core AlphaDEX Fund20200407ETF31.4319.7417.4718.722.271.02
GGENPACT LIMITED20200407A2011.881.583.2810.318.61
GAACambria Global Asset Allocation ETF20200407ETF50.98109.4847.7358.9661.7550.52
GABCGerman American Bancorp, Inc.20200407A51.0635.88710.5128.8825.37
GAIAGaia, Inc. Class A Common Stock20200407A103.3170.761.57.6369.2763.13
GAINGladstone Investment Corporation20200407A55.6951.3821.3521.4430.0329.95
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200407ETF53.337.0438.1237.03-1.080.01
GALTGalectin Therapeutics Inc.20200407A96.4481.6622.7223.0558.9458.61
GAMRETFMG Video Game Tech ETF20200407ETF32.4364.81103.269.89-38.4-5.08
GARSGarrison Capital Inc.20200407A178.49258.64-39.83107.51298.47151.13
GASSStealthGas, Inc.20200407A130.99104.6329.9734.8974.6669.74
GATXGATX Corporation20200407A39.2715.372.273.1313.112.24
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200407ETN57.63204.69153.44193.4951.2511.2
GBCIGlacier Bancorp Inc20200407A40.3426.366.56319.823.36
GBDCGolub Capital BDC, Inc.20200407A35.6427.3410.5412.5616.814.78
GBDVGlobal Beta Smart Income ETF20200407ETF55.7624.8524.8524.8500
GBFiShares Government/Credit Bond ETF20200407ETF73.6365.4665.4665.460.010.01
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200407ETF1.681.631.741.79-0.11-0.16
GBLGAMCO Investors, Inc.20200407A247.64174.24124.24131.555042.69
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200407A642.17238.04166.07157.4471.9780.6
GBRNew Concept Energy Inc20200407A236.31166.4131.23130.7735.1735.64
GBTGlobal Blood Therapeutics, Inc.20200407A32.1117.823.54614.2811.81
GBUGiPath Gold ETN20200407ETN250.68
GBUYGoldman Sachs Motif New Age Consumer ETF20200407ETF15.6414.6334.5921.82-19.96-7.19
GBXThe Greenbrier Companies, Inc.20200407A67.52136.9385.4187.5351.5249.4
GCAPGain Capital Holdings, Inc.20200407A27.5120.951.37</