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'20200408A13.888.943.634.255.34.68
ETF_AvgVW Average Across Security Type 'ETF'20200408ETF3.4916.7915.315.51.521.32
ETN_AvgVW Average Across Security Type 'ETN'20200408ETN38.7326.6718.6419.758.026.92
AAgilent Technologies Inc.20200408A8.785.291.581.613.713.68
AAAlcoa Corporation20200408A14.3613.745.236.638.527.12
AAAUPerth Mint Physical Gold ETF (Trust)20200408ETF8.177.21.765.515.451.69
AADRAdvisorShares Dorsey Wright ADR ETF20200408ETF153.4486.2386.2386.2300
AALAmerican Airlines Group Inc.20200408A9.2312.487.734.914.767.58
AAMCAltisource Asset Mgmt Corp20200408A721.1239.1639.1639.1600
AAMEAtlantic American Corp20200408A437.4614.56563.75563.7550.8250.82
AANAaron's, Inc.20200408A35.7815.123.444.5611.6810.56
AAOIApplied Optoelectronics, Inc.20200408A44.1426.76.755.1819.9521.52
AAONAaon Inc20200408A75.5241.624.1823.5317.4218.07
AAPADVANCE AUTO PARTS INC20200408A31.2422.168.39.0213.8613.14
AAPLApple Inc.20200408A1.291.110.330.310.780.8
AATAMERICAN ASSETS TRUST, INC.20200408A47.4713.355.754.57.68.85
AAUAlmaden Minerals Ltd.20200408A143.03207.26181.87189.6525.3917.61
AAWWAtlas Air Worldwide Holdings, Inc.20200408A45.8520.726.857.3613.8713.35
AAXJiShares MSCI All Country Asia ex Japan ETF20200408ETF2.363.67-0.622.414.331.28
AAXNAxon Enterprise, Inc. Common Stock20200408A44.3423.419.091114.3212.42
ABAllianceBernstein Holding, L.P.20200408A45.1828.8422.4914.966.3513.88
ABBVABBVIE INC.20200408A3.353.59-1.281.614.871.97
ABCAmerisourceBergen Corp.20200408A14.4711.33.283.548.027.75
ABCBAmeris Bancorp20200408A33.6116.241.842.1114.414.12
ABEOAbeona Therapeutics Inc. Common Stock20200408A46.0239.1423.5521.0115.5818.12
ABEQAbsolute Core Strategy ETF20200408ETF33.2329.4422.9423.656.55.79
ABGAsbury Automotive Group, Inc.20200408A59.0620.375.187.6515.1912.72
ABIOARCA biopharma, Inc.20200408A249.89161.16118.82118.8242.3542.35
ABMABM Industries, Inc.20200408A50.0830.0122.5523.657.466.36
ABMDAbiomed Inc20200408A24.6911.874.895.626.986.26
ABRArbor Realty Trust, Inc.20200408A36.7523.044.314.1618.7718.86
ABTAbbott Laboratories20200408A4.364.811.372.583.442.23
ABTXAllegiance Bancshares, Inc.20200408A98.2644.1313.5514.7230.5829.41
ABUSArbutus Biopharma Corporation Common Stock20200408A156.5686.1745.2456.6940.9329.48
ACAssociated Capital Group, Inc.20200408A294.35167.44108.96134.7858.4832.66
ACAArcosa, Inc. Common Stock20200408A80.4422.2914.3716.427.935.88
ACADAcadia Pharmaceuticals Inc.20200408A27.4313.144.915.498.227.64
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200408A112.3469.2969.2969.2900
ACBAurora Cannabis Inc. Common Shares20200408A13.5320.0112.1914.967.825.05
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200408A72.3298.1810.420.8218.6
ACCAmerican Campus Communities, Inc.20200408A24.559.792.683.367.116.43
ACCOAcco Brands Corporation20200408A39.3418.898.037.4810.8611.41
ACELAccel Entertainment, Inc.20200408A113.7151.5237.4737.314.0514.22
ACERAcer Therapeutics Inc. Common Stock (DE)20200408A166.96154.2698.3291.9655.9462.3
ACESALPS Clean Energy ETF20200408ETF32.7125.0617.1818.027.887.04
ACGLArch Capital Group Ltd20200408A16.9832.6810.0510.3422.6322.34
ACHCAcadia Healthcare Company, Inc.20200408A27.9711.142.563.38.587.84
ACHVAchieve Life Sciences, Inc.20200408A204.41208.93194.33195.5114.613.41
ACIAAcacia Communications, Inc. Common Stock20200408A9.685.41.92.223.53.18
ACIOAptus Collared Income Opportunity ETF20200408ETF107.0647.245.846.281.410.92
ACIUAC Immune SA20200408A7153.6910.6920.314333.38
ACIWACI Worldwide, Inc.20200408A27.0130.012.4810.1327.5419.88
ACLSAxcelis Technologies Inc20200408A74.4328.983.587.0525.421.93
ACMAecom20200408A19.888.423.063.075.355.35
ACMRACM Research, Inc. Class A Common Stock20200408A62.9840.1117.7825.222.3214.9
ACNAccenture PLC20200408A8.894.081.571.632.512.45
ACNBACNB Corp20200408A330.64218.58184.08186.934.531.68
ACORAcorda Therapeutics, Inc.20200408A47.5158.1738.5940.0719.5818.1
ACREAres Commercial Real Estate Corporation20200408A68.3146.5618.2113.0228.3533.54
ACRSAclaris Therapeutics, Inc.20200408A132.6384.6873.2172.7911.4711.89
ACRXAcelRx Pharmaceuticals, Inc20200408A94.1367.1735.8537.6931.3229.49
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200408ETF61.22180.2141.65160.8938.5419.31
ACSIAmerican Customer Satisfaction ETF20200408ETF25.4431.1238.829.62-7.681.5
ACSTAcasti Pharma, Inc.20200408A107.84133.3795.03121.4138.3311.96
ACTAdvisorShares Vice ETF20200408ETF101.93123.3287.3119.3236.034
ACTGAcacia Research Corporation20200408A61.2447.174.539.1242.6438.04
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200408A75.312.332.32.30.030.03
ACUAcme United Corporation20200408A378.55168.8141.02145.0927.7823.71
ACWFiShares Edge MSCI Multifactor Global ETF20200408ETF63.6839.9949.436.94-9.413.05
ACWIiShares MSCI ACWI ETF20200408ETF1.992.331.791.670.530.67
ACWViShares Edge MSCI Min Vol Global ETF20200408ETF11.86.454.875.731.580.71
ACWXiShares MSCI ACWI ex US ETF20200408ETF2.992.371.231.891.140.48
ACYAeroCentury Corporation20200408A325.72324.53297.24296.1827.2928.36
ADBEAdobe Inc.20200408A7.184.463.0121.442.46
ADCAgree Realty Corporation20200408A61.5440.4126.0131.7214.418.69
ADESAdvanced Emissions Solutions, Inc20200408A86.842.3510.1224.3232.2318.03
ADIAnalog Devices, Inc.20200408A10.244.171.991.882.182.29
ADILAdial Pharmaceuticals, Inc20200408A477.33498.25467.52508.5630.72-10.32
ADMArcher Daniels Midland Company20200408A6.156.892.322.944.573.95
ADMAADMA Biologics, Inc.20200408A36.7134.5913.411321.1721.59
ADMEAptus Behavioral Momentum ETF20200408ETF37.4432.2929.9230.252.372.04
ADMPAdamis Pharmaceuticals Corporation20200408A77.396.8259.0372.0438.0325.02
ADMSAdamas Pharmaceuticals, Inc.20200408A67.1426.5611.9518.0714.618.49
ADNTAdient plc Ordinary Shares20200408A35.420.598.4710.4112.1410.19
ADPAutomatic Data Processing20200408A8.544.530.60.793.933.75
ADPTAdaptive Biotechnologies Corporation Common Stock20200408A4220.138.699.1311.4411
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200408ETF42.2429.5440.3334.24-10.79-4.7
ADROAduro Biotech, Inc.20200408A49.2537.785.587.6632.230.12
ADSAlliance Data Systems Corporation20200408A31.9617.255.213.2612.0513.99
ADSKAutodesk Inc20200408A16.466.123.193.192.932.93
ADSWAdvanced Disposal Services, Inc.20200408A3.52.61.241.521.361.07
ADTADT Inc.20200408A23.6519.15.44.313.714.8
ADTNAdtran Inc20200408A38.2717.468.3249.1313.45
ADUSAddus HomeCare Corp.20200408A94.7328.1612.4114.6515.7413.51
ADVMAdverum Biotechnologies, Inc. Common Stock20200408A35.3917.653.193.1114.4614.55
ADXSAdvaxis, Inc.20200408A108.8981.853.8957.3227.9124.48
AEAdams Resources & Energy Inc.20200408A451.15206.25196.6199.349.656.91
AEEAmeren Corporation20200408A13.986.213.273.552.942.67
AEGNAegion Corp20200408A67.1432.816.28-17.3226.5350.13
AEHRAehr Test Systems20200408A230.14168.87126.89128.4841.9940.39
AEISAdvanced Energy Industries Inc20200408A56.4928.384.314.7424.0723.64
AELAmerican Equity Investment Life Holding Company20200408A47.9417.515.766.8711.7510.65
AEMAgnico Eagle Mines Ltd.20200408A8.445.181.391.983.793.2
AEMDAETHLON MEDICAL INC20200408A176.48131.9683.14103.3848.8228.58
AEOAmerican Eagle Outfitters20200408A11.7710.272.023.538.266.75
AEPAmerican Electric Power Company, Inc.20200408A7.194.27-0.382.084.652.19
AERAercap Holdings N.V.20200408A31.3819.8710.8810.638.999.24
AERIAerie Pharmaceuticals, Inc.20200408A33.0920.5714.9115.515.665.06
AESAES Corporation20200408A8.2422.147.5510.6814.6711.59
AESEAllied Esports Entertainment, Inc. Common Stock20200408A253.5881.4257.5658.723.8622.72
AESRAnfield U.S. Equity Sector Rotation ETF20200408ETF69.9223.411.8911.911.5111.5
AEYADDvantage Technologies Group, Inc.20200408A248.03128.7583.9489.0244.8239.74
AEYEAudioEye, Inc. Common Stock20200408A491.71273.28219.99222.1753.2951.11
AEZSAeterna Zentaris, Inc.20200408A156.89226.08162.32163.9963.7662.09
AFCAllied Capital Corporation20200408A133.3175.2655.2761.9819.9913.29
AFGAmerican Financial Group, Inc.20200408A50.7319.4911.5312.417.957.08
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200408A410.64312.01292.5293.7919.5118.22
AFIArmstrong Flooring, Inc.20200408A150.14136.62100.56103.3336.0533.28
AFIFAnfield Universal Fixed Income ETF20200408ETF52.2752.0549.9948.642.063.41
AFINAmerican Finance Trust, Inc. Class A20200408A79.8447.228.6229.3518.5817.85
AFKVanEck Vectors Africa Index ETF20200408ETF77.4350.2844.2442.746.047.54
AFLAflac Inc.20200408A4.24.152.71.561.452.59
AFLGFirst Trust Active Factor Large Cap ETF20200408ETF22.54
AFMCFirst Trust Active Factor Mid Cap ETF20200408ETF46.8375.475.475.400
AFMDAffimed N.V.20200408A52.9843.8114.0915.2229.7228.59
AFSMFirst Trust Active Factor Small Cap ETF20200408ETF57.3108.36108.36108.3600
AFTYPacer CSOP FTSE China A50 ETF20200408ETF53.2360.3556.6360.353.710
AFYAAfya Limited Class A Common Shares20200408A181.6840.0530.1732.629.887.44
AGFIRST MAJESTIC SILVER CORP20200408A15.717.625.855.9711.7911.66
AGBAAGBA Acquisition Limited Ordinary Share20200408A375.6130.64260.28260.28-229.65-229.65
AGCOAGCO Corporation20200408A32.5316.464.665.7611.810.7
AGEAgeX Therapeutics, Inc.20200408A94.8956.8222.4123.934.4132.92
AGENAgenus Inc.20200408A43.3335.1410.8113.0824.3322.06
AGFSAgroFresh Solutions, Inc. Common Stock20200408A185.76198.35128.7610769.5991.35
AGGiShares Core U.S. Aggregate Bond ETF20200408ETF1.051.220.510.560.720.67
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200408ETF55.9641.3738.0539.443.321.93
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200408ETF9.466.61-4.271.210.875.4
AGIAlamos Gold Inc. Class A Common Shares20200408A17.6215.42.364.6713.0210.72
AGIOAgios Pharmaceuticals, Inc.20200408A31.9516.583.086.7513.499.83
AGLEAeglea BioTherapeutics, Inc.20200408A131.54114.7-14.787.73129.47106.97
AGMFederal Agricultural Mortgage Corporation20200408A114.6643.9325.0727.8618.8616.07
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200408A304.12163.47175.94175.94-12.47-12.47
AGNAllergan plc20200408A3.322.810.861.061.951.76
AGNCAGNC Investment Corp. Common Stock20200408A9.228.690.941.637.767.06
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200408ETF91.2824.724.724.700
AGOAssured Guaranty, LTD20200408A24.4211.695.365.346.336.34
AGRAvangrid, Inc.20200408A26.0915.011.562.5113.4512.51
AGROADECOAGRO S.A.20200408A46.3832.1524.2523.617.98.54
AGRXAgile Therapeutics, Inc20200408A60.751.6322.3624.7229.2626.91
AGSPlayAGS, Inc.20200408A77.1243.238.4738.554.734.6
AGTCApplied Genetic Technologies Corporation20200408A124.6176.647.7545.428.8531.2
AGXArgan, Inc20200408A93.1139.2622.0526.7317.212.53
AGYSAgilysys, Inc.20200408A57.9723.187.038.0516.1515.13
AGZiShares Agency Bond ETF20200408ETF15.768.136.328.051.80.08
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200408ETF146.7941.641.0841.570.530.03
AHCA.H. Belo Corporation20200408A165.27152.08129.26129.2622.8222.82
AHCOAdaptHealth Corp. Class A Common Stock20200408A144.0676.8549.8750.726.9826.15
AHHArmada Hoffler Properties, Inc.20200408A57.0536.3716.4518.0919.9218.28
AHPIAllied Healthcare Products20200408A73.946.9829.9334.0417.0512.94
AHTAshford Hospitality Trust, Inc.20200408A54.2352.8434.0240.9718.8211.87
AIArlington Asset Investment Corp.20200408A45.7938.5610.0918.0628.4720.51
AIAiShares Asia 50 ETF20200408ETF26.1712.849.7410.433.12.4
AIEQAI Powered Equity ETF20200408ETF57.5920.714.3314.246.376.46
AIGAmerican International Group, Inc.20200408A10.416.233.573.752.672.48
AIHSSenmiao Technology Limited Common Stock20200408A582.61285.06139.66159.33145.39125.72
AIIQAI Powered International Equity ETF20200408ETF60.2449.83.849.8460
AIKIAIkido Pharma Inc. Common Stock20200408A117.67140.02114.71112.425.327.62
AIMAIM ImmunoTech Inc.20200408A57.9751.246.249.9651.24
AIMCAltra Industrial Motion Corp.20200408A36.5436.048.8110.6827.2425.36
AIMTAimmune Therapeutics, Inc.20200408A29.9723.340.465.822.8817.55
AINAlbany International Corp Class A20200408A60.3224.3311.2812.6313.0411.7
AINCAshford Inc.20200408A1051.9452.32356.39338.5395.93113.79
AINVApollo Investment Corporation20200408A24.422.355.846.8916.5115.46
AIQGlobal X Future Analytics Tech ETF20200408ETF63.3835.6339.1940.44-3.56-4.81
AIRAAR Corp.20200408A50.7527.176.9113.0920.2614.08
AIRGAirgain, Inc. Common Stock20200408A132.1366.3537.6336.2528.7130.09
AIRIAir Industries Group20200408A180.84127.4598.1598.1529.2929.29
AIRRFirst Trust RBA American Industrial Renaissance ETF20200408ETF46.1613.3714.269.18-0.894.19
AIRTAir T Inc20200408A854.29284.58125.52150.06159.06134.52
AITApplied Industrial Technologies, Inc.20200408A64.9324.4211.3912.1613.0312.27
AIVApartment Investment and Management Company20200408A19.8710.634.384.86.255.83
AIZAssurant, Inc.20200408A34.0314.594.445.0410.159.55
AJGArthur J. Gallagher & Co.20200408A20.359.892.532.677.357.21
AJRDAerojet Rocketdyne Holdings, Inc.20200408A50.8317.794.546.0313.2511.76
AJXGreat Ajax Corp.20200408A74.3441.2610.099.8631.1731.4
AKAMAkamai Technologies Inc20200408A11.3415.084.324.7610.7610.32
AKBAAkebia Therapeutics, Inc.20200408A2615.256.695.988.569.27
AKCAAkcea Therapeutics, Inc. Common Stock20200408A69.333.0110.0412.4322.9620.58
AKERAkers Biosciences Inc20200408A45.1953.3228.0834.4425.2418.88
AKGAsanko Gold Inc.20200408A186.92297.42169.94217.41127.4880.01
AKRAcadia Realty Trust20200408A39.8826.27-0.11-0.4826.3826.75
AKROAkero Therapeutics, Inc. Common Stock20200408A190.3868.4645.0348.6723.4319.78
AKRXAkorn, Inc.20200408A39.2797.0153.6754.243.3442.81
AKTSAKOUSTIS TECHNOLOGIES, INC.20200408A59.8636.7318.8323.2917.913.44
ALAir Lease Corporation20200408A34.7816.73.633.7413.0712.95
ALACAlberton Acquisition Corporation Ordinary Shares20200408A62.56606.59608.96608.8-2.37-2.22
ALBAlbemarle Corporation20200408A14.5713.685.32.498.3811.18
ALBOAlbireo Pharma, Inc. Common Stock20200408A197.1799.2749.3757.0349.942.23
ALCAlcon Inc. Ordinary Shares20200408A16.858.255.835.282.422.97
ALCOAlico Inc20200408A186.3279.2142.3445.9536.8733.26
ALDXAldeyra Therapeutics, Inc.20200408A104.1572.2327.8229.2144.4143.02
ALEALLETE, Inc.20200408A34.7212.154.054.488.17.67
ALECAlector, Inc. Common Stock20200408A97.6757.9539.6640.5918.2917.36
ALEXAlexander & Baldwin, Inc.20200408A49.6418.486.569.3211.929.17
ALFAAlphaClone Alternative Alpha ETF20200408ETF54.5628.321.6427.296.661
ALGNAlign Technology Inc20200408A25.6912.965.366.537.66.43
ALGRAllegro Merger Corp. Common Stock20200408A183.92193.05193.05193.0500
ALGTAllegiant Travel Company20200408A63.1337.3621.3120.8116.0616.56
ALIMAlimera Sciences, Inc.20200408A279.8120.42109.42104.811.0115.62
ALJJALJ Regional Holdings, Inc. Common Stock20200408A1207.161033.92901.091012.38132.8321.54
ALKAlaska Air Group, Inc.20200408A20.1410.324.774.645.565.68
ALKSAlkermes Inc. plc20200408A21.4913.233.987.79.255.52
ALLThe Allstate Corporation20200408A14.87.484.284.133.23.34
ALLEAllegion Public Limited Company20200408A22.5321.154.3714.8216.786.33
ALLKAllakos Inc.20200408A78.4837.1814.6820.6822.4916.5
ALLOAllogene Therapeutics, Inc. Common Stock20200408A53.427.8216.8915.9610.9311.86
ALLTAllot Ltd. Ordinary Shares20200408A73.7567.4642.5947.2224.8720.24
ALLYAlly Financial Inc.20200408A7.988.830.091.568.757.27
ALNAAllena Pharmaceuticals, Inc. Common Stock20200408A145.43111.3279.3679.4331.9731.9
ALNYAlnylam Pharmaceuticals, Inc.20200408A35.8719.250.693.8618.4215.19
ALOAlio Gold Inc. Common Shares20200408A203.87140.7651.4351.4289.3389.34
ALOTAstroNova, Inc. Common Stock20200408A235.14113.0374.5480.7838.532.26
ALPNAlpine Immune Sciences, Inc. Common Stock20200408A552.61196.4436.3776.3160.07120.14
ALRMAlarm.com Holdings, Inc.20200408A42.6139.9517.318.5722.6521.39
ALRNAileron Therapeutics, Inc. Common Stock20200408A188.45170.67145.64145.4224.6424.86
ALRSAlerus Financial Corporation Common Stock20200408A298.71198.71131.6141.0367.157.67
ALSKAlaska Communications Systems20200408A69.8760.886.9525.7453.9335.14
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200408A18.276.530.411.286.125.25
ALTAltimmune, Inc. Common Stock20200408A54.5153.5412.7115.2640.8338.28
ALTGAlta Equipment Group Inc.20200408A220.84181.75168.96170.9512.7910.81
ALTMAltus Midstream Company Class A Common Stock20200408A177.89112.7952.1769.5360.6243.26
ALTRAltair Engineering Inc. Class A Common Stock20200408A48.5915.348.240.377.114.97
ALTSProShares Morningstar Alternatives Solution ETF20200408ETF92.6675.9721.9575.9754.020
ALTYGlobal X SuperDividend Alternatives ETF20200408ETF103.48125.42-12.684.44138.1120.98
ALUSAlussa Energy Acquisition Corp.20200408A159.18111.87111.3111.30.570.57
ALVAutoliv, Inc.20200408A17.979.495.035.224.464.26
ALXNAlexion Pharmaceuticals Inc20200408A9.436.342.263.434.082.91
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200408A370.77180.38121.13121.1359.2459.24
AMAntero Midstream Corporation Common Stock20200408A40.5221.2111.479.659.7511.57
AMAGAMAG Pharmaceuticals, Inc.20200408A51.227.842.677.0225.1720.82
AMALAmalgamated Bank Class A Common Stock20200408A195.4565.1742.2837.5222.8927.65
AMATApplied Materials Inc20200408A3.163.740.442.123.31.63
AMBAAmbarella, Inc. Ordinary Shares20200408A34.8717.837.4310.1710.417.67
AMBCAmbac Financial Group, Inc.20200408A47.6114.14-3.494.5517.629.59
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200408A34.4131.2410.1113.7921.1317.45
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200408ETF31.3116.29-3.994.1320.2812.16
AMCIAMCI Acquisition Corp. Class A Common Stock20200408A2269.11995.87995.87995.8700
AMCRAmcor plc Ordinary Shares20200408A12.3811.811.913.489.918.36
AMCXAMC Networks Inc. Class A20200408A46.0914.425.455.668.978.76
AMDAdvanced Micro Devices20200408A2.121.931.070.970.860.97
AMEAmetek, Inc.20200408A12.0911.4611.369.580.111.88
AMEDAmedisys Inc20200408A63.8225.3811.6512.8613.7312.52
AMEHApollo Medical Holdings, Inc. Common Stock20200408A159.4471.24-1.71-7.6172.9478.84
AMGAffiliated Managers Group20200408A54.9220.466.796.513.6713.95
AMGNAmgen Inc20200408A8.677.471.81.955.665.52
AMHAMERICAN HOMES 4 RENT20200408A12.865.31-3.911.959.233.36
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200408A147.7
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200408ETN11.5710.710.03-0.8610.6911.58
AMKAssetMark Financial Holdings, Inc.20200408A317106.5863.6778.2342.9128.35
AMKRAmkor Technology Inc20200408A12.6619.56-0.043.5319.6116.05
AMLPAlerian MLP ETF20200408ETF26.8823.7710.7312.6513.0411.11
AMNAMN Healthcare Services20200408A44.4618.17.2610.4410.837.65
AMNBAmerican National Bankshares Inc20200408A284.7779.8269.0569.8310.789.99
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200408ETF104.1768.9673.9768.68-50.28
AMOTAllied Motion Technologies Inc20200408A186.2674.5333.8140.3840.7234.14
AMPAmeriprise Financial, Inc.20200408A35.2115.15.414.769.6910.34
AMPEAmpio Pharmaceuticals, Inc20200408A82.76133.35113.42112.8319.9320.52
AMPHAmphastar Pharmaceuticals, Inc.20200408A32.716.565.255.0511.3211.51
AMPYAmplify Energy Corp.20200408A102.08114.2949.8755.564.4258.78
AMRBAmerican River Bankshares20200408A1548.39997.59997.59997.5900
AMRCAmeresco, Inc.20200408A86.7541.4322.7325.2218.716.35
AMRHAmeri Holdings, Inc. Common Stock20200408A810.27548.21450.65451.4897.5696.73
AMRKA-Mark Precious Metals, Inc.20200408A281.2138.78115.1116.9823.6821.81
AMRSAmyris Inc.20200408A42.343.089.710.0533.3833.03
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200408A34.1435.819.5510.9826.2624.83
AMSAmerican Shared Hospital Services20200408A540.97317225.04264.7891.9652.22
AMSCAmerican Superconductor Corp20200408A75.5139.826.278.9233.5430.9
AMSFAMERISAFE, Inc.20200408A66.0527.056.27.1420.8619.91
AMSWAAmerican Software, Inc.20200408A82.7139.6817.9418.8621.7420.82
AMTAmerican Tower Corporation20200408A12.626.352.314.034.042.31
AMTBAmerant Bancorp Inc. Class A Common Stock20200408A383.5178.4263.0165.4415.4112.98
AMTBBAmerant Bancorp Inc. Class B Common Stock20200408A417.42140.5225.5125.51115.01115.01
AMTDTD Ameritrade Holding Corp20200408A4.847.212.873.254.353.97
AMTXAemetis, Inc.20200408A383.13201.22163.09163.0238.1338.2
AMUETRACS Alerian MLP Index ETN20200408ETN51.9446.4439.5837.146.879.3
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200408ETN116.05121.78162.22161.39-40.44-39.62
AMWDAmerican Woodmark Corp20200408A123.5237.7617.5220.0120.2417.75
AMZAInfraCap MLP ETF20200408ETF74.3348.4726.1638.9122.319.56
AMZNAmazon.Com Inc20200408A5.623.461.582.11.881.36
ANAutoNation, Inc.20200408A31.0114.125.545.968.588.17
ANABAnaptysBio, Inc. Common Stock20200408A29.6314.841.883.5412.9511.3
ANATAmerican National Insurance20200408A207.5973.953.1852.0220.7221.88
ANDAAndina Acquisition Corp. III Ordinary Shares20200408A506.7247.88-912.75-722.88960.63770.76
ANDEAndersons Inc/The20200408A59.6147.426.2510.0341.1737.39
ANETArista Networks20200408A17.779.184.845.164.344.02
ANFAbercrombie & Fitch Co.20200408A17.5910.331.251.579.088.76
ANGIANGI Homeservices Inc. Class A Common Stock20200408A21.1424.553.927.2820.6417.3
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200408ETF14.738.718.327.660.41.05
ANGOAngioDynamics, Inc.20200408A34.5123.38-8.13-3.5731.5126.95
ANHAnworth Mortgage Asset Corporation20200408A91.3274.6233.936.0840.7338.54
ANIKAnika Therapeutics Inc20200408A76.4433.4316.6818.8816.7514.54
ANIPANI Pharmaceuticals, Inc.20200408A125.7956.521.629.434.927.11
ANIXAnixa Biosciences, Inc.20200408A126.8264.0425.0327.3639.0136.69
ANSSAnsys Inc20200408A27.9613.495.55.87.847.56
ANTMANTHEM, INC.20200408A17.9483.343.894.664.11
ANVSAnnovis Bio, Inc.20200408A886.1592.88538.76576.2554.1216.62
ANYSphere 3D Corp. Common Shares20200408A520.01434.8271.52276.17163.28158.63
AOAiShares Core Aggressive Allocation ETF20200408ETF34.831.9928.4328.533.553.46
AOBCAmerican Outdoor Brands Corporation Common Stock20200408A2012.362.1310.269.36
AOKiShares Core Moderate Allocation ETF20200408ETF19.0812.1312.2912.33-0.17-0.2
AOMiShares Core Moderate Allocation ETF20200408ETF14.3713.2511.6511.671.61.58
AONAon plc Class A20200408A16.577.453.524.163.923.28
AORiShares Core Growth Allocation ETF20200408ETF15.568.976.057.742.921.23
AOSA.O. Smith Corporation20200408A11.014.891.541.753.353.15
AOSLAlpha and Omega Semiconductor Limited20200408A94.5940.486.2211.3934.2629.08
APAmpco-Pittsburgh Corp.20200408A122.0272.8434.1538.1938.6934.66
APAApache Corporation20200408A14.4615.8413.096.722.769.14
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200408A40.0915.059.168.415.896.64
APDAir Products & Chemicals, Inc.20200408A14.918.073.033.045.035.03
APDNApplied DNA Sciences, Inc.20200408A90.7768.736.8733.4931.8335.21
APEIAmerican Public Education, Inc.20200408A123.7649.7324.5525.6725.1824.06
APENApollo Endosurgery, Inc.20200408A1321.71886.17940.52886.48-54.35-0.31
APEXApex Global Brands Inc. Common Stock20200408A529.97314.18237.77248.8776.4165.31
APHAmphenol Corporation20200408A11.524.71.83.652.91.05
APHAAphria Inc. Common Shares20200408A31.8626.098.8110.6817.2715.4
APLEApple Hospitality REIT, Inc.20200408A16.624.8217.918.646.966.25
APLSApellis Pharmaceuticals, Inc. Common Stock20200408A39.1116.152.241.4713.9214.69
APLTApplied Therapeutics, Inc. Common Stock20200408A234.879.8342.3749.0437.4630.78
APMAptorum Group Limited Class A Ordinary Shares20200408A401.85221.36-0.7738.97222.12182.38
APOApollo Global Management, Inc.20200408A20.129.792.483.397.36.4
APOGApogee Enterprises Inc20200408A40.7220.038.348.8911.6911.13
APPFAppFolio, Inc. Class A20200408A95.4432.886.227.7526.6625.13
APPNAppian Corporation Class A Common Stock20200408A31.8415.736.37.499.428.24
APPSDigital Turbine, Inc.20200408A25.919.912.185.0317.7314.87
APREAprea Therapeutics, Inc. Common stock20200408A255.56116.6286.6290.4930.0126.14
APRNBlue Apron Holdings, Inc. Class A Common Stock20200408A54.2539.3418.5921.0820.7418.26
APTAlpha Pro Tech, Ltd.20200408A36.8732.813.0221.1219.811.68
APTOAptose Biosciences, Inc.20200408A42.924.547.327.1417.2217.4
APTSPreferred Apartment Communities, Inc.20200408A55.7525.2111.614.313.6110.9
APTVAptiv PLC20200408A23.18.344.815.63.532.75
APTXAptinyx Inc. Common Stock20200408A135.37128.3449.452.4178.9475.93
APVOAptevo Therapeutics Inc20200408A220.24107.8690.1497.2317.7210.63
APWCAsia Pacific Wire & Cable Corp20200408A256.75159.04131.53131.5327.5127.51
APXTApex Technology Acquisition Corporation Class A Common Stock20200408A103.1611.7111.6811.680.030.03
APYApergy Corporation Common Stock20200408A54.1248.9618.121.4330.8627.53
APYXApyx Medical Corporation Common Stock20200408A170.4375.0849.1749.1425.9125.94
AQBAquaBounty Technologies, Inc.20200408A134.97174.1187.12177.76-13.02-3.66
AQMSAqua Metals, Inc. Common Stock20200408A172.73158.42103.3598.6155.0759.81
AQNAlgonquin Power & Utilities Corp20200408A8.487.521.892.555.644.97
AQSTAquestive Therapeutics, Inc. Common Stock20200408A128.0972.540.6538.4831.8534.02
AQUAEvoqua Water Technologies Corp. Common Stock20200408A23.4920.143.272.516.8717.64
ARANTERO RESOURCES CORPORATION20200408A86.5686.3944.0850.0242.3136.37
ARAAmerican Renal Associates Holdings, Inc20200408A84.5861.9632.8532.7529.129.21
ARAVAravive, Inc. Common Stock20200408A139.11216.67127.24124.9189.4391.75
ARAYAccuray Incorporated20200408A71.4936.9213.5225.0223.3911.9
ARCARC Document Solutions, Inc.20200408A453.49343.31258.83270.6684.4772.65
ARCBArcBest Corporation20200408A60.0861.574.575.45756.17
ARCCAres Capital Corporation20200408A13.6312.012.07-0.869.9712.89
ARCEArco Platform Limited Class A Common Shares20200408A236.6760.7834.9938.0325.7922.74
ARCHArch Coal, Inc.20200408A59.3529.045.487.7723.5621.27
ARCMArrow Reserve Capital Management ETF20200408ETF30.9331.1831.1831.1800
ARCOARCOS DORADOS HOLDINGS INC.20200408A40.623.8810.859.5713.0314.32
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200408A85.4461.1527.6931.1733.4629.98
ARDArdagh Group S.A. Class A Common Shares20200408A113.2545.7516.0819.5329.6726.22
ARDSAridis Pharmaceuticals Inc. Common Stock20200408A263.21115.94144.51144.51-28.57-28.57
ARDXArdelyx, Inc.20200408A39.0820.555.83814.7312.55
AREAlexandria Real Estate Equities, Inc.20200408A31.9613.74.625.359.088.35
ARECAMERICAN RESOURCES CORP20200408A206.45177.63119.59148.6158.0429.02
ARESAres Management Corporation Class A Common Stock20200408A42.5914.95.084.289.8210.62
ARGOArgo Group International Holdings, Ltd.20200408A56.2821.956.048.2515.9113.7
ARGTGlobal X MSCI Argentina ETF20200408ETF103.9354.6541.5848.5513.076.1
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200408A32.8223.0611.589.7711.4913.32
ARKFARK Fintech Innovation ETF20200408ETF21.1221.8819.1720.752.711.13
ARKGARK Genomic Revolution ETF20200408ETF33.1524.315.8518.178.456.12
ARKKARK Innovation ETF20200408ETF18.814.688.4314.896.25-0.21
ARKQARK Autonomous Technology & Robotics ETF20200408ETF25.9116.769.8713.466.93.3
ARKRArk Restaurants Corp20200408A658.51443.36279.39279.39163.97163.97
ARKWARK Next Generation Internet ETF20200408ETF16.538.786.997.351.81.43
ARLAmerican Realty Investors, Inc.20200408A917.45323.41280.13279.5443.2843.87
ARLOArlo Technologies, Inc.20200408A63.5750.9420.6625.5230.2825.42
ARLPAlliance Resource Partners LP20200408A59.4234.968.271226.6922.95
ARMKARAMARK20200408A20.4214.4810.3410.364.144.12
ARMPArmata Pharmaceuticals, Inc. Common Stock20200408A249.54104.3581.7781.3422.5823.01
ARMRArmor US Equity Index ETF20200408ETF67.0315.7515.7515.7500
ARNAArena Pharmaceuticals Inc20200408A30.7414.797.389.077.425.73
ARNCArconic Corporation20200408A27.6547.2625.7134.8821.5712.44
AROCArchrock Inc20200408A30.6523.841.183.5122.6620.34
AROWArrow Financial Corp20200408A161.7763.8823.831.8740.0832
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200408A124.39122.05118.59119.593.462.46
ARQTArcutis Biotherapeutics, Inc. Common Stock20200408A482.19201.72149.36160.1152.3641.61
ARRARMOUR Residential REIT, Inc.20200408A19.1513.194.54.838.718.4
ARTLArtelo Biosciences, Inc. Common Stock20200408A763.1338.01261.4256.9676.6181.05
ARTWArts-Way Manufacturing Co Inc20200408A907.41288.06218.61218.6169.4569.45
ARVNArvinas, Inc20200408A203.5661.4533.236.828.2624.65
ARWArrow Electronics, Inc.20200408A30.2911.825.555.566.276.27
ARWRArrowhead Research Corporation20200408A31.1519.585.26.1614.3813.42
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200408A1267.71
ASBAssociated Banc-Corp20200408A10.297.61.133.176.474.43
ASCARDMORE SHIPPING CORPORATION20200408A59.5524.917.1110.4517.814.46
ASEAGlobal X FTSE Southeast Asia ETF20200408ETF104.8727.9926.726.71.291.29
ASETFlexShares Real Assets Allocation Index Fund20200408ETF62.2233.5733.5733.5700
ASFIAsta Funding Inc20200408A426.22369.64348.94348.7520.720.89
ASGNASGN Incorporated20200408A47.2817.795.566.7212.2311.07
ASHAshland Global Holdings Inc.20200408A3210.854.414.586.456.28
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200408ETF3.822.530.81.371.731.16
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200408ETF27.3711.98.958.522.953.38
ASHXXtrackers MSCI China A Inclusion Equity ETF20200408ETF77.0259.6355.5155.514.124.12
ASIXAdvanSix Inc.20200408A7932.4716.6318.715.8413.77
ASMAvino Silver & Gold Mines Ltd. (Canada)20200408A177.67156.43131.81125.124.6231.33
ASMBAssembly Biosciences, Inc20200408A98.7337.1515.4418.5121.7118.64
ASNAAscena Retail Group, Inc.20200408A113.9485.5942.4142.6643.1842.97
ASPNAspen Aerogels, Inc.20200408A108.3453.8720.3417.9233.5335.95
ASPSAltisource Portfolio Solutions S.A.20200408A113.0399.474.673.5194.895.96
ASPUASPEN GROUP, INC.20200408A74.7749.914.1818.435.7331.5
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200408A67.6245.925.2631.1620.6414.74
ASRVAmeriServ Financial Inc20200408A130.7297.3517.7721.379.5876.05
ASTCAstrotech Corporation (DE) Common Stock20200408A138.29109.7780.1193.4929.6616.28
ASTEAstec Industries Inc20200408A119.2349.7313.9217.2935.8132.44
ASURAsure Software, Inc20200408A70.6843.4317.1116.3226.3227.12
ASYSAmtech Systems Inc20200408A125.4784.6340.3339.9444.344.69
ATAtlantic Power Corporation20200408A48.9539.2519.2719.2219.9820.03
ATCOAtlas Corp.20200408A34.5520.326.176.8614.1513.45
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200408A1312.78760.8728.67728.6732.1332.13
ATECAlphatec Holdings, Inc.20200408A54.5237.9410.5514.8827.3923.06
ATENA10 NETWORKS INC20200408A40.5520.165.847.6614.3212.5
ATESTCTest Symbol Class C20200408A23.9514.7714.7814.76-0.020.01
ATESTGTEST SYMBOL20200408A31.3418.6418.6518.63-0.010
ATEXAnterix Inc. Common Stock20200408A76.5442.1714.7815.8727.3926.3
ATGEAdtalem Global Education Inc. Common Shares20200408A34.3313.2853.928.289.36
ATHAthene Holding Ltd. Class A Common Shares20200408A25.2812.88-0.763.2713.649.61
ATHXAthersys, Inc. Common Stock20200408A41.3533.0220.1521.2812.8711.74
ATIAllegheny Technologies20200408A2412.280.691.511.5810.78
ATIFATIF Holdings Limited Ordinary Shares20200408A1121.09550.56379.9420.26170.66130.29
ATKRAtkore International Group Inc.20200408A40.2116.424.626.8111.819.64
ATLCAtlanticus Holdings Corporation20200408A321.37104.9485.4984.4319.4520.51
ATLOAMES National Corp20200408A172.0174.661.0867.1513.527.45
ATMPiPath Select MLP ETN20200408ETF27.3818.7610.07118.77.76
ATNMActinium Pharmaceuticals, Inc20200408A82.52154.7296.496.4958.3258.22
ATNXAthenex, Inc. Common Stock20200408A41.6433.58.4223.6925.089.81
ATOAtmos Energy Corporation20200408A16.469.552.674.746.874.8
ATOMAtomera Incorporated Common Stock20200408A477.13204.39110.22109.7594.1794.64
ATOSAtossa Therapeutics, Inc. Common Stock20200408A170.96165.36122.41128.3442.9437.02
ATRAptarGroup, Inc.20200408A35.0413.454.565.978.887.48
ATRAAtara Biotherapeutics, Inc20200408A36.0337.626.363011.257.61
ATRCAtriCure, Inc.20200408A65.7924.0210.3313.2313.6910.78
ATROAstronics Corp20200408A62.9643.8620.6627.0423.216.83
ATRSAntares Pharma, Inc.20200408A40.9638.177.7911.1830.3826.99
ATSGAir Transport Services Group, Inc.20200408A30.0214.561.194.7713.379.79
ATTOAtento S.A.20200408A553.68227.93106.03106.05121.91121.88
ATUSAltice USA, Inc. Class A Common Stock20200408A6.784.480.040.394.444.09
ATVIActivision Blizzard Inc.20200408A2.872.420.830.861.591.56
ATXIAvenue Therapeutics, Inc. Common Stock20200408A203.25114.82106.32106.938.57.89
AUBAtlantic Union Bankshares Corporation Common Stock20200408A35.4419.388.482.2310.917.15
AUBNAuburn National Bancorporation20200408A755.45314.2314.2314.200
AUDCAudioCodes Ltd20200408A36.4816.326.827.619.518.71
AUGAuryn Resources Inc. Common Shares20200408A161.1390.5750.9253.7839.6536.79
AUMNGolden Minerals Company20200408A146.74175.17172.83173.952.351.22
AUPHAurinia Pharmaceuticals Inc20200408A19.9314.335.124.469.239.88
AUSFGlobal X Adaptive U.S. Factor ETF20200408ETF52.5733.3538.7533.31-5.40.04
AUTOAutoWeb, Inc. Common Stock20200408A574.01425.26324.74334.33100.5290.93
AUYYamana Gold, Inc.20200408A29.4727.315.6610.0221.6517.29
AVAAvista Corporation20200408A37.5912.833.784.069.058.77
AVAVAeroVironment, Inc.20200408A54.5411.7611.5712.870.19-1.11
AVBAvalonBay Communities, Inc.20200408A23.7412.435.496.426.946.01
AVCOAvalon GloboCare Corp. Common Stock20200408A288.95172.41151.71162.6720.79.74
AVCTAmerican Virtual Cloud Technologies, Inc. Common Stock20200408A775.91617.81459.07447.71158.75170.1
AVDAmerican Vanguard Corporation20200408A63.538.65.5814.6133.0323.99
AVDEAvantis International Equity ETF20200408ETF31.8841.7837.4939.114.32.68
AVDVAvantis International Small Cap Value ETF20200408ETF42.824.7823.823.790.980.99
AVEMAvantis Emerging Markets Equity ETF20200408ETF28.022.262.590.61-0.331.65
AVEOAVEO Pharmaceuticals, Inc.20200408A114.6370.0739.440.330.6729.77
AVGOBroadcom Inc. Common Stock20200408A12.57.351.792.655.564.69
AVGRAvinger, Inc. Common Stock20200408A150.25178.15137.73150.2240.4127.93
AVIDAvid Technology Inc20200408A36.4423.6110.118.9213.514.69
AVLRAvalara, Inc.20200408A50.2622.1613.1313.399.038.77
AVNSAvanos Medical, Inc.20200408A46.0918.870.571.9218.316.95
AVNWAviat Networks, Inc.20200408A938.82415.57348.43360.5867.1454.99
AVROAVROBIO, Inc. Common Stock20200408A103.353.2220.8226.5632.426.67
AVTAvnet, Inc.20200408A24.0614.380.021.6614.3612.72
AVTRAvantor, Inc.20200408A21.967.513.314.394.23.13
AVUSAvantis U.S. Equity ETF20200408ETF20.312.8110.568.92.253.91
AVUVAvantis U.S. Small Cap Value ETF20200408ETF45.1924.2918.2417.86.056.49
AVXLAnavex Life Sciences20200408A45.534.7613.6914.421.0720.36
AVYAvery Dennison Corp.20200408A33.2212.984.023.698.969.29
AVYAAvaya Holdings Corp. Common Stock20200408A23.4313.483.213.710.289.78
AWAYETFMG Travel Tech ETF20200408ETF124.5476.9264.7264.812.212.12
AWIArmstrong World Industries, Inc.20200408A39.9915.186.418.568.776.62
AWKAmerican Water Works Company, Inc20200408A17.3612.674.425.768.256.92
AWRAmerican States Water Company20200408A51.5529.44-12.63-0.0542.0729.49
AWREAware Inc20200408A283.6211.82209.81210.5221.29
AWTMAware Ultra-Short Duration Enhanced Income ETF20200408ETF19.81
AWXAvalon Holdings Corp.20200408A357.71414.29196.03202.18218.26212.11
AXAxos Financial, Inc. Common Stock20200408A38.8219.775.036.6414.7313.13
AXASAbraxas Petroleum Corporation20200408A49.0276.3565.9370.6710.425.7
AXDXAccelerate Diagnostics, Inc.20200408A49.9626.81-6.696.6433.520.17
AXEAnixter International Inc20200408A22.8813.127.298.395.824.72
AXGNAxogen, Inc. Common Stock20200408A49.538.6411.812.5826.8526.06
AXGTAxovant Gene Therapies Ltd. Common Shares20200408A201.51121.85104.51109.3117.3412.54
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200408ETF60.0429.03-68.7829.0397.810
AXLAmerican Axle & Manufacturing Holdings, Inc.20200408A31.4422.528.6810.8413.8411.67
AXLAAxcella Health Inc. Common Stock20200408A646.06180.87159.13158.421.7422.47
AXNXAxonics Modulation Technologies, Inc. Common Stock20200408A106.3369.4141.2344.8828.1824.53
AXPAmerican Express Company20200408A6.329.285.5643.725.29
AXRAMREP Corporation20200408A521.17320.2896.5291.43223.76228.85
AXSAxis Capital Holders Limited20200408A23.4710.273.333.846.946.44
AXSMAxsome Therapeutics, Inc20200408A38.6321.464.828.1616.6413.3
AXTAAxalta Coating Systems Ltd.20200408A9.325.720.971.444.754.28
AXTIAXT Inc20200408A80.767.2635.4235.6831.8431.58
AXUAlexco Resource Corp.20200408A83.0666.7643.4438.0223.3128.53
AYAtlantica Yield plc20200408A37.2318.4112.8712.545.545.87
AYIAcuity Brands, Inc.20200408A38.0916.598.178.798.417.8
AYTUAytu BioScience, Inc. Common Stock20200408A67.9459.3845.2845.0814.114.29
AYXAlteryx, Inc.20200408A20.5310.73.324.187.386.52
AZPNAspen Technology Inc20200408A28.547.93.593.784.314.12
AZREAzure Power Global Limited20200408A351.49218.51194.92193.7123.624.8
AZRXAzurRx BioPharma, Inc. Common Stock20200408A141.1597.8670.2363.2427.6334.62
AZZAZZ Inc.20200408A61.5629.57-0.737.8830.321.69
BBarnes Group Inc.20200408A54.3718.743.986.9814.7611.76
BABoeing Company20200408A6.594.421.812.272.612.15
BABInvesco Taxable Municipal Bond ETF20200408ETF46.2627.5718.1920.699.386.88
BACBank of America Corporation20200408A4.354.30.081.284.222.99
BAHBooz Allen Hamilton Holding Corporation20200408A19.1215.1110.7314.024.381.09
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200408ETN133.4258.2430.6330.6327.6127.61
BAMBrookfield Asset Management Inc20200408A11.319.810.363.989.455.84
BANCBanc of California, Inc.20200408A42.3819.371.044.7618.3314.61
BANFBancfirst Corp20200408A72.6829.9317.5114.7512.4215.18
BANRBanner Corp.20200408A46.3121.87-2.435.5424.316.32
BANXStoneCastle Financial Corporation20200408A359.64168.05148.71135.5619.3432.49
BAPCredicorp LTD20200408A34.2915.472.633.5312.8411.95
BAPRInnovator S&P 500 Buffer ETF - April20200408ETF75.3438.6933.6132.515.086.17
BASIBioanalytical Systems Inc20200408A383.74185.08118.55118.5566.5366.53
BATLBattalion Oil Corporation20200408A497.59517.25460.81460.8156.4556.45
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200408A47.8333.56.619.3626.8924.14
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200408A50.732.434.227.7828.2124.65
BATTAmplify Advanced Battery Metals and Materials ETF20200408ETF68.9632.9338.7841.45-5.85-8.52
BAUGInnovator S&P 500 Buffer ETF - August20200408ETF122.0295.0188.4190.586.64.43
BAXBaxter International Inc.20200408A7.294.321.060.683.253.6
BBBlackBerry Limited20200408A26.5423.8210.4310.1613.3913.66
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200408ETF15.7212.2411.4410.140.792.1
BBBYBed Bath & Beyond Inc20200408A18.313413.9316.8420.0717.17
BBCVirtus LifeSci Biotech Clinical Trials ETF20200408ETF9337.2913.4922.723.8114.59
BBCAJPMorgan BetaBuilders Canada ETF20200408ETF14.5117.9716.8617.41.110.56
BBCPConcrete Pumping Holdings, Inc. Common Stock20200408A370.91217.78178.41213.0139.374.77
BBDCBarings BDC, Inc.20200408A67.1242.6418.7921.5123.8521.13
BBEUJPMorgan BetaBuilders Europe ETF20200408ETF10.5815.0913.4210.861.674.24
BBGIBeasley Broadcasting Group Inc20200408A217.98135.4187.3986.9648.0248.45
BBHVanEck Vectors Biotech ETF20200408ETF13.5442.248.3445.76-6.15-3.56
BBIBrickell Biotech, Inc. Common Stock20200408A395.46196.25174.04185.3722.2110.88
BBINJPMorgan BetaBuilders International Equity ETF20200408ETF23.769.9-19.594.9829.484.92
BBIOBridgeBio Pharma, Inc. Common Stock20200408A74.4361.6154.3149.77.2911.9
BBJPJPMorgan BetaBuilders Japan ETF20200408ETF10.35.781.643.834.141.95
BBPVirtus LifeSci Biotech Products ETF20200408ETF52.9136.7420.8620.8615.8815.88
BBQBBQ Holdings, Inc. Common Stock20200408A352.72287.83249.62254.4638.2133.37
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200408ETF11.939.930.743.699.196.24
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200408ETF44.7749.7348.7548.750.970.97
BBSIBarrett Business Services20200408A128.4660.1934.2239.5825.9720.62
BBUBrookfield Business Partners L.P.Limited Partnership Units20200408A66.7342.2110.8413.2931.3728.92
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200408ETF5.8231.5130.4530.621.060.9
BBWBuild-A-Bear Workshop, Inc.20200408A138.3180.5123.0536.6857.4743.83
BBXBBX Capital Corporation Class A Common Stock20200408A129.3697.0535.6752.4961.3844.57
BBYBest Buy Company, Inc.20200408A13.99.62.112.987.496.62
BCBrunswick Corporation20200408A26.1510.1544.816.155.33
BCBPBCB Bancorp Inc (NJ)20200408A62.9858.028.0610.0349.9647.99
BCCBoise Cascade Company20200408A55.9616.861.553.715.313.16
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200408ETF94.35145.6338.77113.35106.8632.28
BCDABioCardia, Inc. Common Stock20200408A1405.15830.68678.93678.93151.75151.75
BCEBCE, Inc.20200408A3.446.133.051.083.095.06
BCEIBONANZA CREEK ENERGY, INC.20200408A69.3628.149.7711.7518.3816.39
BCELAtreca, Inc. Class A Common Stock20200408A218.0992.1531.5841.9460.5750.21
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200408ETF92.3963.7463.6764.540.06-0.8
BCLIBrainstorm Cell Therapeutics Inc.20200408A51.9540.513.315.4927.225.01
BCMiPath Pure Beta Broad Commodity ETN20200408ETN127.5146.5445.3645.371.181.17
BCMLBayCom Corp Common Stock20200408A304.1192.4159.63161.4932.7730.91
BCOThe Brink's Company20200408A38.0712.78.375.734.336.97
BCOMB Communications Ltd20200408A1087.281000.1996.37996.373.733.73
BCORBlucora, Inc.20200408A59.0420.0519.0718.970.981.08
BCOVBrightcove, Inc.20200408A39.0620.44-1.88-1.0422.3221.49
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200408A759.59492.890.78181.96402.03310.85
BCPCBalchem Corporation20200408A129.4450.9223.5826.8227.3324.1
BCRXBioCryst Pharmaceuticals Inc20200408A51.0636.0620.1221.1215.9414.94
BCSFBain Capital Specialty Finance, Inc.20200408A121.6665.6539.5344.5626.4221.56
BCTFBancorp 34, Inc. Common Stock20200408A206.22160.91111.44111.4449.4649.46
BDCBelden Inc.20200408A33.9718.384.898.6313.499.75
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200408ETN86.3444.6234.3917.6410.2426.99
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200408ETN182.98102.78110.6598.04-7.874.73
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200408ETN78.7537.8825.8948.7711.99-10.89
BDECInnovator S&P 500 Buffer ETF - December20200408ETF140.8172.4479.6579.65-7.21-7.21
BDGEBridge Bancorp Inc20200408A92.0531.9617.8416.8314.1115.13
BDLFlanigan's Enterprises Inc20200408A770.63233.5677.01110.62156.55122.94
BDNBrandywine Realty Trust20200408A22.3111.794.154.077.647.72
BDRBlonder Tongue Laboratories Inc20200408A1208.641235.22852.59913.02382.64322.2
BDSIBioDelivery Sciences International, Inc.20200408A25.7822.188.6810.7713.4911.4
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200408A273.7478.1534.8439.1743.3138.98
BDXBecton, Dickinson and Co.20200408A12.285.842.273.323.572.52
BEBloom Energy Corporation20200408A35.328.0317.6916.410.4111.66
BEAMBeam Therapeutics Inc. Common Stock20200408A186.2881.7545.5856.9836.1724.77
BEATBioTelemetry, Inc.20200408A53.5421.763.793.5217.9718.24
BECNBeacon Roofing Supply, Inc.20200408A43.9127.756.829.8920.9317.86
BELFABel Fuse Inc20200408A1022.2747.73489.8483.92257.93263.82
BELFBBel Fuse Inc20200408A163.573.36-28.79-25.82102.1599.18
BENFranklin Resources, Inc.20200408A6.937.721.741.895.995.84
BEPBrookfield Renewable Partners L.P.20200408A19.048.542.883.045.655.49
BERYBerry Global Group, Inc.20200408A16.145.841.642.474.193.37
BFABrown-Forman Corporation Class A20200408A88.3646.7939.8740.416.926.38
BFBBrown-Forman Corporation Class B20200408A21.459.95.55.914.44
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200408A42.2814.618.089.036.525.58
BFCBank First Corporation Common Stock20200408A283.87129.04111.51112.8217.5316.22
BFEBInnovator S&P 500 Buffer ETF - February20200408ETF116.46155.35151.8155.053.550.29
BFINBankFinancial Corporation20200408A352.85188.48130.32150.5258.1537.96
BFITGlobal X Health & Wellness Thematic ETF20200408ETF47.9227.7225.9925.781.731.94
BFORBarron's 400 ETF20200408ETF37.6126.26.3110.0819.8916.12
BFSSaul Centers, Inc.20200408A115.8253.5729.3836.2324.217.35
BFSTBusiness First Bancshares, Inc. Common Stock20200408A316.59132.1365.0279.9667.1152.17
BFYTBenefytt Technologies, Inc. Class A Common Stock20200408A69.6574.1954.259.6319.9914.57
BGBunge Limited20200408A17.858.921.262.217.666.72
BGCPBGC Partners, Inc.20200408A38.2730.719.369.2821.3521.4
BGFVBig 5 Sporting Goods Corp20200408A191.59163.34118.83118.644.5144.74
BGGBriggs & Stratton Corp.20200408A62.3771.9920.4729.4451.5742.56
BGIBirks Group Inc20200408A503.23627.28-116.29-116.29743.57743.57
BGRNiShares Global Green Bond ETF20200408ETF20.525.355.155.610.2-0.26
BGSB&G Foods, Inc.20200408A16.6418.268.929.599.348.67
BGSFBG Staffing Inc.20200408A172.1689.2438.147.3551.1341.88
BHBiglari Holdings Inc. Class B Common Stock20200408A285.16127.7932.8735.8494.9191.95
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200408A251.59220.16119.41118.57100.76101.59
BHBBar Harbor Bankshares20200408A224.16107.5262.8966.8244.6340.7
BHCBauschξHealthξCompaniesξInc.20200408A9.759.637.347.592.292.04
BHEBenchmark Electronics20200408A38.5515.594.397.711.27.89
BHFBrighthouse Financial, Inc.20200408A32.6520.679.599.1311.0911.54
BHLBBerkshire Hills Bancorp, Inc.20200408A35.4415.7744.2511.7711.52
BHRBraemar Hotels & Resorts Inc. Common Stock20200408A106.890.8164.8460.6525.9730.16
BHTGBioHiTech Global, Inc. Common Stock20200408A248.37150.7110.26110.2640.4440.44
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200408A39.5418.069.5611.698.56.37
BIBProShares Ultra NASDAQ Biotechnology20200408ETF11.918.63-0.26-0.388.889.01
BIBLInspire 100 ETF20200408ETF67.6556.0555.4454.80.61.25
BICKFirst Trust BICK Index Fund20200408ETF122.8163.1561.4762.951.690.2
BIGBig Lots, Inc.20200408A20.7115.65.116.7910.498.82
BIIBBiogen Inc. Common Stock20200408A11.689.973.684.086.295.89
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200408ETF1.090.850.850.8500
BILLBill.com Holdings, Inc.20200408A82.6731.4823.9623.117.528.37
BIMIBOQI International Medical Inc. Common Stock20200408A106.2170.443.2549.9327.1420.47
BIOBio-Rad Laboratories, Inc.Class A20200408A51.8318.9410.3910.658.448.17
BIOCBiocept, Inc.20200408A43.0851.5350.9941.740.549.79
BIOLBiolase, Inc.20200408A145.59120.8343.2175.8477.0844.94
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200408A863.91
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200408A11.296.113.283.212.832.89
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200408A30.7725.6814.5915.111.0910.58
BISProShares UltraShort NASDAQ Biotechnology20200408ETF11.5613.318.328.574.984.74
BIVVanguard Intermediate-Term Bond ETF20200408ETF4.722.271.681.770.590.5
BIZDVanEck Vectors BDC Income ETF20200408ETF89.1665.2951.1759.8914.125.4
BJBJs Wholesale Club Holdings, Inc. Common Stock20200408A28.3310.275.626.224.654.06
BJANInnovator S&P 500 Buffer ETF - January20200408ETF57.6137.9734.8734.493.13.48
BJKVanEck Vectors Gaming ETF20200408ETF109.962.5861.7661.870.820.71
BJRIBJ's Restaurants, Inc.20200408A50.4630.018.769.7421.2520.27
BJULInnovator S&P 500 Buffer ETF - July20200408ETF78.3712.212.6112.2-0.410
BJUNInnovator S&P 500 Buffer ETF - June20200408ETF77.4734.9729.1333.835.841.14
BKBank of New York Mellon Corporation20200408A4.253.183.652.43-0.470.75
BKCCBlackRock Capital Investment Corporation20200408A47.9372.673333.139.6739.57
BKDBrookdale Senior Living, Inc.20200408A31.5326.8710.4512.3916.4314.48
BKEThe Buckle, Inc.20200408A35.7321.24-6.46-4.3627.7125.61
BKEPBlueknight Energy Partners L.P.20200408A139.09115.3867.8682.7147.5232.67
BKFiShares MSCI BRIC Index Fund20200408ETF21.219.617.97.921.71.69
BKHBlack Hills Corporation20200408A44.4417.0511.1311.485.925.57
BKIBlack Knight, Inc. Common Stock20200408A17.898.373.443.684.924.68
BKLNInvesco Senior Loan ETF20200408ETF5.1410.547.978.532.622.07
BKRBaker Hughes Company20200408A9.3921.881.463.120.4418.82
BKSCBank of South Carolina20200408A396.58168.7255.45108.39113.2760.33
BKTIBK Technologies Corporation20200408A272.1143.1823.4823.6419.719.54
BKUBankunited, Inc.20200408A22.578.711.994.296.724.42
BKYIBIO-key International, Inc. Common Stock20200408A125.3150.3122.13121.0128.1729.28
BLBlackLine, Inc. Common Stock20200408A48.7124.4711.6113.0212.8511.45
BLBDBlue Bird Corporation Common Stock20200408A78.4734.74-3.732.4238.4732.33
BLCMBellicum Pharmaceuticals, Inc.20200408A141.8391.0153.1946.2237.8144.79
BLCNReality Shares Nasdaq NextGen Economy ETF20200408ETF119.7460.6256.3655.214.265.41
BLDTopBuild Corp. Common Stock20200408A54.3719.487.078.8212.4210.67
BLDPBallard Power Systems Inc.20200408A11.418.026.465.1111.5712.91
BLDRBuilders FirstSource, Inc.20200408A21.4312.650.790.0511.8612.61
BLESInspire Global Hope ETF20200408ETF22.5130.0327.4229.622.610.41
BLFSBioLife Solutions Inc.20200408A97.5539.0913.1814.2625.9124.83
BLHYVirtus Newfleet Dynamic Credit ETF20200408ETF119.8114.8314.8314.8300
BLINBridgeline Digital Inc.20200408A482.97427.25304.04327.27123.2199.99
BLKBlackrock, Inc.20200408A26.412.365.16.317.35.96
BLKBBlackbaud, Inc.20200408A30.1311.573.544.898.036.68
BLLBall Corporation20200408A12.949.214.396.834.832.39
BLMNBloomin' Brands, Inc. Common Stock20200408A27.5915.566.582.538.9813.03
BLNKBlink Charging Co. Common Stock20200408A117.4587.9766.1966.9921.7820.98
BLOKAmplify Transformational Data Sharing ETF20200408ETF23.2521.0517.0216.694.034.36
BLPHBellerophon Therapeutics, Inc.20200408A107.2766.7133.535.6133.2131.1
BLUBELLUS Health Inc.20200408A77.0241.4620.7522.2620.7119.2
BLUEbluebird bio, Inc. Common Stock20200408A25.4310.994.194.56.816.49
BLVVanguard Long-Term Bond ETF20200408ETF20.167.625.926.321.71.3
BLXBanco Latinoamericano de Comercio Exterior, S.A20200408A62.2932.1617.1515.8515.0116.31
BMARInnovator S&P 500 Buffer ETF - March20200408ETF92.1941.1741.4641.17-0.290
BMCHBMC Stock Holdings, Inc20200408A29.2122.298.39.7613.9912.52
BMIBadger Meter, Inc.20200408A67.6959.3239.0947.1720.2312.15
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200408ETF52.3729.76-11.273.7541.0326.01
BMOBank of Montreal20200408A5.393.41.051.232.352.17
BMRABIOMERICA INC20200408A48.6536.8211.2316.2825.5920.54
BMRCBank of Marin Bancorp20200408A184.674.654453.3730.6621.28
BMRNBioMarin Pharmaceuticals Inc20200408A16.7115.025.77.19.337.93
BMYBristol-Myers Squibb Co.20200408A2.15.681.481.254.24.44
BNDVanguard Total Bond Market20200408ETF1.231.030.670.580.350.44
BNDCFlexShares Core Select Bond Fund20200408ETF108.21128.58128.58128.5800
BNDWVanguard Total World Bond ETF20200408ETF8.897.373.513.523.853.85
BNDXVanguard Total International Bond ETF20200408ETF2.191.771.031.070.740.7
BNEDBarnes & Noble Education, Inc20200408A87.9562.3136.78122.17-74.47-59.84
BNFTBenefitfocus, Inc.20200408A47.320.392.671.4817.7218.9
BNGOBionano Genomics, Inc. Common Stock20200408A53.8184.0257.8259.9926.2124.03
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200408ETN217.74355199.85198.16155.15156.84
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200408ETN57.0980.2780.2780.2700
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200408ETN135.8886.7177.2685.319.451.4
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200408ETN48.08
BNOVInnovator S&P 500 Buffer ETF - November20200408ETF70.165.388.412.1756.9853.21
BNSBank of Nova Scotia20200408A3.382.970.850.452.122.52
BNSOBonso Electronic International20200408A1287.28293.56293.56293.5600
BOCHBank of Commerce Holdings (CA)20200408A100.1141.7923.4127.5518.3814.25
BOCTInnovator S&P 500 Buffer ETF - October20200408ETF101.6683.84-19.98-20103.82103.84
BOHBank of Hawaii Corp.20200408A33.215.578.249.587.325.98
BOKFBOK Financial Corp20200408A49.7818.167.98.7310.259.42
BOMNBoston Omaha Corporation Class A Common Stock20200408A87.9860.945.047.0455.8953.9
BONDPIMCO Active Bond Exchange-Traded Fund20200408ETF12.489.217.369.231.85-0.02
BOOMDMC Global Inc. Common Stock20200408A50.5925.615.566.6820.0518.93
BOOTBoot Barn Holdings, Inc.20200408A30.7316.347.455.048.8911.31
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200408A127.14144.4370.7474.5273.6969.91
BOSCB.O.S. Better On-Line Solutions Ltd.20200408A540.85340.57315.57315.5725.0125.01
BOSSGlobal X Founder-Run Companies ETF20200408ETF72.5376.971.5976.95.310
BOTJBank of the James Financial Group, Inc20200408A1343.17816.04849.49849.49-33.45-33.45
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200408ETF10.125.812.42.273.413.54
BOUTInnovator IBD Breakout Opportunities ETF20200408ETF244.8726.52-12.38-0.3538.926.87
BOXBOX, INC.20200408A12.89.182.863.186.326
BOXLBoxlight Corporation Class A Common Stock20200408A398.57368.86363.86361.754.997.11
BPFHBoston Private Financial Holdings, Inc.20200408A30.3543.745.216.1638.5337.68
BPMCBlueprint Medicines Corporation20200408A43.1714.225.425.918.88.31
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200408A73.5745.9429.2117.9316.7228.01
BPMXBioPharmX Corporation20200408A199.37252.04198.12212.1153.9239.94
BPOPPopular Inc20200408A21.4810.042.683.327.366.72
BPRNThe Bank of Princeton20200408A384.28127.0790.292.8636.8834.21
BPTBP Prudhoe Bay Royalty Trust20200408A81.1994.0465.8561.3228.1932.72
BPTHBio-Path Holdings Inc20200408A163.28161.69109.9128.6851.7933.01
BPYBrookfield Property Partners L.P. Limited Partnership Units20200408A12.2410.66-2.97-0.9513.6211.6
BPYUBrookfield Property REIT Inc. Class A Common Stock20200408A37.0723.863.45.9820.4617.88
BRBroadridge Financial Solutions Inc20200408A19.58.272.932.235.336.03
BRBRBellRing Brands, Inc.20200408A48.5820.1511.8511.78.358.46
BRBSBlue Ridge Bankshares, Inc.20200408A233.88211.53199.8212.9811.73-1.45
BRCBrady Corporation20200408A45.6811.962.893.499.078.47
BREWCraft Brew Alliance, Inc.20200408A23.212.372.792.659.589.72
BRFVanEck Vectors Brazil Small-Cap ETF20200408ETF95.0374.7465.9167.528.847.23
BRGBluerock Residential Growth REIT, Inc.20200408A51.2826.975.277.8221.719.15
BRIDBridgford Foods Corp20200408A618.9421.81285.53355.24136.2766.57
BRKABerkshire Hathaway Inc.20200408A00
BRKBBERKSHIRE HATHAWAY Class B20200408A3.933.591.292.792.30.79
BRKLBrookline Bancorp Inc20200408A36.7212.331.432.5210.99.81
BRKRBruker Corporation20200408A18.46.464.934.131.552.34
BRKSBrooks Automation Inc20200408A45.4222.29.212.77139.43
BRMKBroadmark Realty Capital Inc. Common Stock20200408A49.9422.7210.7813.1811.949.54
BRNBarnwell Industries, Inc.20200408A371.91229.11161.12163.7367.9865.37
BROBrown & Brown, Inc.20200408A11.046.412.734.273.682.14
BROGBrooge Energy Limited Ordinary Shares20200408A612.32367.3500.7359.29-133.48.01
BRPBRP Group, Inc. Class A Common Stock20200408A233.4988.94210.13211.76-121.18-122.81
BRPABig Rock Partners Acquisition Corp. Common Stock20200408A45.7814.5314.5314.5300
BRQSBorqs Technologies, Inc. Ordinary Shares20200408A1432.051718.911229.441229.44489.47489.47
BRTBRT Apartments Corp20200408A112.0156.8914.6131.6642.2825.23
BRXBRIXMOR PROPERTY GROUP INC.20200408A11.789.472.393.277.086.19
BRYBerry Corporation (bry) Common Stock20200408A61.2141.7517.4819.9624.2721.79
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200408ETF58.0454.7932.2838.222.5116.59
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200408ETF62.8200000
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200408ETF60.450.1350.1350.1300
BSBKBogota Financial Corp. Common Stock20200408A788.06361.52336.24342.0525.2819.47
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200408ETF64.680
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200408ETF17.0813.712.1313.341.580.37
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200408ETF16.110.588.499.212.091.36
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200408ETF21.5613.5512.4410.991.112.56
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200408ETF20.0512.369.079.63.292.76
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200408ETF24.8116.043.885.5812.1610.46
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200408ETF21.3617.359.1312.338.235.03
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200408ETF29.1228.3128.0628.110.250.2
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200408ETF18.5910.8310.099.670.741.16
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200408ETF26.1325.0834.1933.85-9.11-8.77
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200408ETF25.319.1517.1616.381.992.77
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200408ETF208.31
BSEPInnovator S&P 500 Buffer ETF - September20200408ETF60.5857.1357.1357.1300
BSETBassett Furniture Industries I20200408A122.9267.927.5128.8140.3939.08
BSGMBioSig Technologies, Inc. Common Stock20200408A115.5862.5626.324.7336.2637.83
BSIGBrightSphere Investment Group Inc. Common Stock20200408A34.1247.054.446.1242.7941
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200408ETF8.113.082.952.970.130.11
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200408ETF22.2324.99.5610.115.3414.8
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200408ETF48.6630.3523.4827.76.872.65
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200408ETF27.7151313.3621.65
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200408ETF22.3813.479.6210.093.853.37
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200408ETF67.0751.7149.0248.692.693.01
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200408ETF40.1337.938.6538.03-0.74-0.13
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200408ETF38.1941.5240.5340.520.991
BSMBlack Stone Minerals, L.P.20200408A53.1127.910.0615.3317.8512.57
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200408ETF168.187.557.557.5500
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200408ETF56.1520.9-1.26.1722.0914.73
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200408ETF152.1711.2611.2611.2600
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200408ETF113.450
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200408ETF144.59
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200408ETF168.48
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200408ETF150.18
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200408ETF160.26
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200408ETF97.6394.6494.6494.6400
BSQRBSQUARE Corporation20200408A176.09140.97107.36107.3633.6133.61
BSRRSierra Bancorp20200408A99.1343.2216.8720.5126.3422.71
BSTCBioSpecifics Technologies Corp.20200408A188.8495.466.7767.2228.6428.18
BSVVanguard Short-Term Bond ETF20200408ETF1.773.091.391.451.691.63
BSVNBank7 Corp. Common stock20200408A529.91246.13236.84237.069.299.07
BSXBoston Scientific Corp.20200408A3.67.125.064.322.072.82
BTAIBioXcel Therapeutics, Inc. Common Stock20200408A139.8869.4632.9333.0536.5336.41
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200408ETF43.2266.7851.8452.9314.9413.86
BTEBaytex Energy Corporation20200408A65.71192.5998.84100.0793.7492.52
BTECPrincipal Healthcare Innovators Index ETF20200408ETF68.5430.8321.2628.959.571.88
BTGB2Gold Corp.20200408A27.5824.768.469.7116.3115.05
BTNBallantyne Strong, Inc20200408A262.06148.83119.05119.3829.7829.45
BTUPeabody Energy Corporation20200408A35.6545.2114.6725.7930.5419.43
BTYSiPath Series B US Treasury 10-year Bear ETN20200408ETF35.52
BUGGlobal X Cybersecurity ETF20200408ETF117.1386.0193.9389.73-7.92-3.72
BULPacer US Cash Cows Growth ETF20200408ETF65.5248.8848.8848.8800
BURLBURLINGTON STORES, INC.20200408A37.7115.925.77.5410.238.38
BUSEFirst Busey Corporation Class A Common Stock20200408A45.9617.065.225.6111.8511.46
BUYUSCF SummerHaven SHPEI Index Fund20200408ETF294.58
BUYNUSCF SummerHaven SHPEN Index Fund20200408ETF318.7712.8612.8612.8600
BVBrightView Holdings, Inc. Common Stock20200408A85.2333.4513.4815.9519.9617.49
BVALBrand Value ETF20200408ETF48.1934.3634.2834.360.080
BVSNBroadvision Inc Com20200408A135.0565.7258.7258.726.996.99
BWBabcock & Wilcox Enterprises, Inc.20200408A181.92122111.1988.6210.8133.38
BWABorgWarner Inc.20200408A10.5211.88.828.652.993.16
BWBBridgewater Bancshares, Inc. Common Stock20200408A182.4882.6926.6431.2356.0551.46
BWENBroadwind Energy Inc20200408A98.243.1440.8340.832.312.31
BWFGBankwell Financial Group Inc20200408A326.85119.3248.7346.0970.5973.23
BWLABowl America Incorporated20200408A860.52258.71705.88747.68-447.16-488.97
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200408ETF15.0914.596.276.358.338.25
BWXTBWX Technologies, Inc.20200408A39.769.156.075.743.083.41
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200408ETF80.7737.7538.438.4-0.65-0.65
BXThe Blackstone Group Inc. Class A Common Stock20200408A12.7983.465.234.542.77
BXCBlueLinx Holdings Inc.20200408A133.8384.9353.6354.9731.329.96
BXGBluegreen Vacations Corporation Common Stock20200408A173.2360.1942.344.8117.8915.39
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200408A20.5413.096.819.146.283.95
BXPBoston Properties, Inc.20200408A25.6312.362.123.2510.249.1
BXRXBaudax Bio, Inc. Common Stock20200408A84.149.6312.4515.8937.1933.76
BXSBancorpSouth, Inc.20200408A28.0611.030.71-2.6810.3213.71
BYByline Bancorp, Inc. Common Stock20200408A62.8925.028.528.3516.516.68
BYDBoyd Gaming Corporation20200408A29.5818.558.027.7210.5310.83
BYFCBroadway Financial Corp/Del20200408A1264.47719.5533.65656.61185.8562.89
BYLDiShares Yield Optimized Bond ETF20200408ETF35.3615.5722.4711.04-6.894.54
BYNDBeyond Meat, Inc. Common Stock20200408A21.111.071.773.099.37.98
BYSIBeyondSpring Inc. Ordinary Shares20200408A343.31170.719791.9673.7178.76
BZHBeazer Homes USA, Inc. New20200408A33.9122.317.76-0.8614.5523.17
BZQProShares UltraShort MSCI Brazil Capped20200408ETF18.3110.827.816.5934.22
CCitigroup Inc.20200408A2.543.87-0.421.484.292.29
CAAPCorporacion America Airports S.A.20200408A137.04157.1199.19107.6757.9249.44
CAASChina Automotive Systems, Inc.20200408A220.21183.08198.58199.52-15.5-16.45
CABACabaletta Bio, Inc. Common Stock20200408A211.9491.5621.136.9270.4654.63
CACCamden National Corporation20200408A136.0640.8822.125.818.7815.08
CACCCredit Acceptance Corp20200408A65.1831.558.3210.9623.0420.35
CACGClearBridge All Cap Growth ETF20200408ETF57.4130.66.1428.6524.461.95
CACICACI INTERNATIONAL CLA20200408A71.7329.328.9312.520.3816.82
CADECadence Bancorporation20200408A21.6619.334.815.8514.5113.49
CAECAE INC20200408A16.513.43-14.56-9.212822.64
CAGConagra Brands, Inc.20200408A7.28.394.584.73.813.69
CAHCardinal Health, Inc.20200408A11.476.964.845.652.121.31
CAICAI International, Inc.20200408A106.9857.9616.8120.8441.1637.12
CAKECheesecake Factory (The)20200408A19.9612.430.881.7111.5510.72
CALCaleres Inc20200408A30.3623.828.048.7715.7815.06
CALACalithera Biosciences, Inc20200408A55.339.952.395.0937.5634.86
CALBCalifornia BanCorp Common Stock20200408A668.97397.92359.27359.2738.6538.65
CALFPacer US Small Cap Cash Cows 100 ETF20200408ETF23.5621.783.7921.3917.980.39
CALMCal-Maine Foods Inc20200408A20.2513.481.782.611.7110.89
CALXCALIX, INC.20200408A37.2331.895.826.0826.0725.85
CAMPCalAmp Corp.20200408A38.6232.027.8313.2424.1918.78
CAMTCamtek Ltd20200408A66.9546.3812.7625.3533.6221.03
CAPEiPath Shiller CAPE ETN20200408ETN37.8127.4717.157.4310.3220.04
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200408A225.5899.76-8.22-0.5107.98100.25
CAPRCapricor Therapeutics Inc20200408A116.3594.7462.367.6732.4627.1
CARAvis Budget Group, Inc.20200408A25.0118.919.6427.27-0.74-8.36
CARACara Therapeutics, Inc.20200408A33.8516.077.828.468.257.61
CARECARTER BANK & TRUST MARTINSVILLE VA20200408A358.99172.09130.51135.5641.5836.53
CARGCarGurus, Inc. Class A Common Stock20200408A23.1510.53.275.257.235.25
CAROCarolina Financial Corp.20200408A24.3720.4716.0121.294.45-0.82
CARRCarrier Global Corporation20200408A11.4610.9421.618.94-10.672
CARSCars.com Inc. Common Stock20200408A29.82142.16121.44109.8420.7232.33
CARVCarver Bancorp, Inc.20200408A740.86299.83-485.4-353.29785.22653.11
CARZFirst Trust NASDAQ Global Auto Index Fund20200408ETF94.7751.3550.4651.230.880.12
CASACasa Systems, Inc. Common Stock20200408A47.7435.1510.343.5124.8131.63
CASHMeta Financial Group, Inc.20200408A36.8422.57.919.4914.613.01
CASICASI Pharmaceuticals, Inc.20200408A158.88113.3589.2391.2424.1122.11
CASSCass Information Systems Inc20200408A128.5445.8433.4632.7412.3713.1
CASYCasey's General Stores Inc20200408A49.5119.386.227.1813.1612.2
CATCaterpillar Inc.20200408A7.323.710.570.873.132.84
CATBCatabasis Pharmaceuticals, Inc20200408A72.956.520.3122.6736.1933.82
CATCCAMBRIDGE BANCORP20200408A222.64159.21126.85132.6931.9226.29
CATHGlobal X S&P 500 Catholic Values ETF20200408ETF22.6424.6723.9824.230.70.44
CATMCardtronics plc Class A Ordinary Shares (UK)20200408A58.2822.884.183.8718.719.02
CATOCATO CORP20200408A80.1334.258.459.8725.824.38
CATSCatasys Inc. Common Stock20200408A59.1739.5428.729.4710.8410.07
CATYCathay General Bancorp20200408A28.5116.594.314.512.2812.09
CBChubb Limited20200408A11.895.491.591.33.94.2
CBANColony Bankcorp Inc20200408A508.16270.72187.31213.5183.4257.21
CBATCBAK Energy Technology, Inc. Common Stock20200408A455.6303.6474.6668.41228.97235.23
CBAYCymabay Therapeutics20200408A66.3251.948.6834.533.2217.37
CBBCincinnati Bell Inc.20200408A9.4710.277.937.352.342.91
CBFVCB Financial Services, Inc. (PA)20200408A684.21145.17112.95117.1132.2128.06
CBIOCatalyst Biosciences, Inc.20200408A73.9448.445.297.2643.1541.18
CBLCBL& Associates Properties, Inc.20200408A82.87108.0830.9352.5877.1555.53
CBLICleveland Biolabs, Inc20200408A173.98138.0487.3996.8950.6641.16
CBMBCBM Bancorp, Inc.20200408A506.95383.55383.53383.550.020
CBMGCellular Biomedicine Group, Inc.20200408A76.2857.554.197.1253.3750.44
CBNKCapital Bancorp, Inc.20200408A444.54154133.11138.6320.8915.37
CBOECboe Global Markets, Inc.20200408A31.1810.632.233.438.47.2
CBONVanEck Vectors ChinaAMC China Bond ETF20200408ETF35.6910.2110.2110.2100
CBPOChina Biologic Products Holdings, Inc.20200408A27.2410.597.537.463.063.13
CBRECBRE GROUP, INC.20200408A12.7217.03-0.47-0.0717.5117.1
CBRLCracker Barrel Old Country Store, Inc,.20200408A46.8124.518.3910.7916.1213.72
CBSHCommerce Bancshares Inc20200408A35.9525.418.9618.2716.457.14
CBTCabot Corporation20200408A41.4515.638.7610.96.884.73
CBTXCBTX, Inc. Common Stock20200408A85.0638.989.7613.8929.2225.09
CBUCommunity Bank System20200408A33.3714.813.195.811.629.01
CBZCBIZ, Inc.20200408A32.216.05-0.141.1416.1914.91
CCThe Chemours Company20200408A19.4418.8713.3212.735.556.16
CCAPCrescent Capital BDC, Inc. Common stock20200408A468.78117.6690.6898.0526.9819.61
CCBCoastal Financial Corporation20200408A2579.27718.22621.11608.7197.11109.52
CCBGCapital City Bank Group Inc20200408A135.82121.2475.59105.2845.6515.96
CCCClarivate Analytics Plc Ordinary Shares20200408A32.0512.9856.567.986.42
CCCLChina Ceramics Co. Ltd.20200408A310.53406.44359.62365.3146.8241.13
CCDCalamos Dynamic Convertible & Income Fund20200408A141.24113.3644.7145.5468.6567.83
CCEPCoca-Cola European Partners plc Ordinary Shares20200408A12.188.954.926.034.042.93
CCFChase Corporation20200408A280.55130.01104.28107.2425.7322.8
CCHCollier Creek Holdings Class A Ordinary Shares20200408A119.689.939.939.9300
CCICrown Castle Intl. Corp.20200408A13.255.872.092.423.783.46
CCJCameco Corporation20200408A11.4610.532.873.877.656.66
CCKCrown Holdings Inc.20200408A21.168.173.623.774.554.4
CCLCarnival Corporation20200408A8.6611.275.761.795.519.48
CCLPCSI Compressco LP20200408A352.16369.73253.94302.33115.7967.4
CCNECNB Financial Corp/PA20200408A198.8272.8359.2257.8513.6114.98
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200408A59.733.2623.5127.69.755.66
CCOICogent Communications Holdings, Inc.20200408A35.2112.952.723.7910.239.15
CCORCore Alternative Capital20200408ETF43.7626.1728.9129.38-2.74-3.21
CCRCONSOL Coal Resources LP20200408A235.47126.3136.6540.9689.6585.35
CCRCChina Customer Relations Centers, Inc20200408A432.98550.96-24.4675.78575.42475.18
CCRNCross Country Healthcare Inc20200408A76.2441.26-3.51-0.7544.7642.01
CCSCENTURY COMMUNITIES, INC.20200408A69.5433.4810.9814.5322.518.94
CCXChurchill Capital Corp II Class A Common Stock20200408A124.6769.8569.8169.810.030.03
CCXIChemoCentryx, Inc.20200408A56.0819.656.017.913.6411.75
CCXXChurchill Capital Corp III Class A Common Stock20200408A90.8861.1350.9650.9610.1810.18
CDAYCeridian HCM Holding20200408A38.0510.646.866.123.784.52
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200408ETF11.877.424.86.022.621.4
CDECoeur Mining, Inc.20200408A29.5935.56.9412.0728.5623.44
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200408A26.8235.4614.8222.7920.8312.71
CDKCDK Global, Inc.20200408A21.8510.156.875.283.284.87
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200408ETF29.8921.8116.4220.095.391.72
CDLXCardlytics, Inc. Common Stock20200408A78.5733.119.3422.0513.7511.05
CDMOAvid Bioservices, Inc. Common Stock20200408A74.6933.6817.6619.0116.0214.68
CDNACareDx, Inc.20200408A66.7835.3917.9325.9817.469.41
CDNSCadence Design Systems20200408A8.546.870.072.56.84.37
CDORCondor Hospitality Trust, Inc. Common Stock20200408A208.56108.5182.6781.6225.8326.89
CDRCedar Realty Trust, Inc20200408A103.37103.0487.490.3315.6412.71
CDTXCidara Therapeutics, Inc.20200408A70.3350.3616.8215.5533.5434.81
CDWCDW Corporation20200408A19.5813.952.431.9811.5211.97
CDXCChromaDex Corporation20200408A83.4442.9116.6519.5326.2623.38
CDXSCodexis, Inc.20200408A51.7730.227.898.1722.3322.05
CDZICADIZ, Inc.20200408A36.98148.97-0.56-0.28149.52149.25
CECelanese Corporation Common Stock20200408A25.2810.353.382.746.987.61
CECECeco Environmental Corp20200408A154.0593.1313.6715.7479.4677.39
CEFSSaba Closed-End Funds ETF20200408ETF78.3750.1138.5439.1411.5710.98
CEICamber Energy, Inc20200408A155.82122.77102.33102.0520.4820.76
CEIXCONSOL Energy Inc.20200408A36.1226.64-5.050.2431.6926.4
CELCellcom Israel, Ltd.20200408A155.65145.11120.12144.4124.990.7
CELCCelcuity Inc. Common Stock20200408A724.21204.83155.31166.1949.5238.63
CELHCelsius Holdings, Inc. Common Stock20200408A60.647.62.024.9545.5842.65
CELPCypress Environmental Partners, L.P.20200408A326.44156.69195.7213.87-39.01-57.18
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200408ETF25.922.3717.7718.154.614.22
CEMIChembio diagnostics, Inc.20200408A65.442.2931.9433.910.368.42
CENTCentral Garden and Pet Co20200408A55.2125.588.939.1516.6516.43
CENTACentral Garden & Pet Company20200408A39.5817.252.94.7114.3512.54
CENXCentury Aluminum Co20200408A32.0726.135.255.9720.8820.16
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200408A107.487.3637.7840.4849.5946.89
CEQPCrestwood Equity Partners LP20200408A55.4942.9618.9117.7624.0525.2
CERCCerecor Inc.20200408A194.1692.834.9739.3557.8353.45
CERNCerner Corp20200408A10.215.067.5111.087.553.98
CERSCerus Corp20200408A22.2917.423.915.8113.5211.61
CETVCentral European Media Enterprises Ltd20200408A32.1845.5427.7330.0117.815.53
CETXCEMTREX INC.20200408A177.38118.4368.8389.5449.5928.88
CEVACEVA Inc.20200408A64.4489.385.562.7883.8286.6
CEWWisdomTree Emerging Currency Strategy Fund20200408ETF50.9423.825.625.6-1.8-1.8
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200408ETF29.9218.6617.0617.021.61.65
CEZVictoryShares Emerging Market Volatility Wtd ETF20200408ETF32.258.598.78.59-0.10
CFCF Industries Holding, Inc.20200408A10.9614.945.255.189.689.76
CFAVictoryShares US 500 Volatility Wtd ETF20200408ETF15.357.216.696.630.520.58
CFBCrossFirst Bankshares, Inc. Common Stock20200408A161.830.736.387.0624.3523.67
CFBICommunity First Bancshares, Inc.20200408A653.6574.84568.05568.056.86.8
CFBKCentral Federal Corporation20200408A1366.934.1517.2417.2416.9116.91
CFFACF Finance Acquisition Corp. Class A Common Stock20200408A54.0220.0916.58.413.5911.67
CFFIC&F Financial Corp20200408A573.24175.1477.91100.7197.2374.44
CFFNCapitol Federal Financial, Inc.20200408A17.4119.524.748.1414.7911.39
CFGCitizens Financial Group, Inc.20200408A5.814.530.321.924.222.61
CFMSConformis, Inc. Common Stock20200408A125.4285.8251.6850.2634.1435.56
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200408ETF10.36.224.24.562.021.66
CFRCullen/Frost Bankers Inc.20200408A34.1814.967.327.787.647.18
CFRXContraFect Corporation20200408A212.56168.03141.33137.9726.730.06
CFXColfax Corporation20200408A21.122.9510.6610.712.2912.26
CGThe Carlyle Group Inc. Common Stock20200408A15.368.333.964.354.373.98
CGACHINA GREEN AGRICULTURE INC20200408A130.0378.928.838.6370.0970.29
CGBDTCG BDC, Inc. Common Stock20200408A71.7873.8125.3824.348.4349.51
CGCCanopy Growth Corporation Common Shares20200408A14.0810.796.275.284.535.51
CGENCompugen Ltd20200408A44.6530.1811.3511.8818.8318.38
CGIXCancer Genetics, Inc. Common Stock20200408A250.04169.02133.93132.3235.0936.7
CGNXCognex Corp20200408A18.4224.324.525.3519.818.97
CGOCalamos Global Total Return Fund20200408A129.9131.4576.6298.0254.8333.43
CGWInvesco S&P Global Water Index ETF20200408ETF20.9719.211111.898.217.32
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200408ETF18.4117.8215.4716.392.351.43
CHAPChaparral Energy, Inc.20200408A98.19137.28121.3122.515.9714.78
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200408ETF12.018.393.183.955.214.44
CHCIComstock Holding Companies, Inc. Class A20200408A1624.28810.9649.41136.93761.55674.03
CHCOCity Holding Co20200408A90.8638.4116.0821.5422.3316.88
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200408A146.2448.6827.4829.7521.218.93
CHDChurch & Dwight Co., Inc.20200408A13.138.632.814.675.823.96
CHDNChurchill Downs Inc20200408A69.8233.6417.0718.3916.5715.25
CHEFThe Chef's Warehouse Inc20200408A41.4626.9812.1511.4514.8315.54
CHEKCheck-Cap Ltd.20200408A283.28204.38179.55179.5524.8324.83
CHEPAGFiQ U.S. Market Neutral Value Fund20200408ETF249.84
CHFSCHF Solutions, Inc. Common Stock20200408A78.3793.459.8166.4633.5926.93
CHGGCHEGG, INC.20200408A16.2712.313.934.288.388.03
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200408ETF132.68374.67136.02135.89238.65238.78
CHHChoice Hotels Intnl.20200408A29.0313.370.682.0712.711.31
CHICalamos Convertible Opportunities and Income Fund20200408A28.1216.385.918.0810.488.32
CHICGlobal X MSCI China Communication Services ETF20200408ETF118.9967.8968.7267.89-0.830
CHIEGlobal X MSCI China Energy ETF20200408ETF172.45124.19124.19124.1900
CHIHGlobal X MSCI China Health Care ETF20200408ETF177.84121.97121.33121.970.640
CHIIGlobal X MSCI China Industrials ETF20200408ETF219.92159.33159.33159.3300
CHIKGlobal X MSCI China Information Technology ETF20200408ETF234.23109.5797.4897.412.0912.17
CHILGlobal X MSCI China Large-Cap 50 ETF20200408ETF92.5938.5126.3426.3412.1712.17
CHIMGlobal X MSCI China Materials ETF20200408ETF312.08107.6107.6107.600
CHIQGlobal X MSCI China Consumer Discretionary ETF20200408ETF71.9834.5535.2938.3-0.73-3.75
CHIRGlobal X MSCI China Real Estate ETF20200408ETF130.1256.89235.79235.9821.0920.9
CHISGlobal X MSCI China Consumer Staples ETF20200408ETF113.74102.83102.83102.8300
CHIUGlobal X MSCI China Utilities ETF20200408ETF302.75
CHIXGlobal X MSCI China Financials ETF20200408ETF53.7518.5214.1113.754.44.76
CHKChesapeake Energy Corp.20200408A12.5314.246.659.877.614.38
CHKPCheck Point Software Technologies Ltd20200408A12.49.175.025.364.153.8
CHMAChiasma, Inc. Common Stock20200408A47.68114.6184.9691.3429.6523.27
CHMGChemung Financial Corp20200408A333.37105.55-6.6828.47112.2377.08
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200408A68.877.1339.3339.5137.837.62
CHNALoncar China BioPharma ETF20200408ETF174.98122.22100.18100.1222.0422.1
CHNGChange Healthcare Inc. Common Stock20200408A24.9811.482.875.318.626.18
CHNRChina Natural Resources, Inc.20200408A497.93564.58564.54564.540.030.03
CHPMCHP Merger Corp. Class A Common Stock20200408A236.76
CHRACharah Solutions, Inc Common Stock20200408A729.54653.41654.31651.22-0.92.19
CHRSCoherus BioSciences, Inc.20200408A30.9514.924.72510.219.92
CHRWC.H. Robinson Worldwide, Inc.20200408A10.155.540.582.384.973.16
CHSChicos FAS, Inc.20200408A80.7654.3130.5132.2223.822.02
CHTRCharter Comm Inc Del CL A New20200408A18.068.372.752.765.625.53
CHUYChuy's Holdings, Inc. Common Stock20200408A91.5737.0510.7510.3926.2926.66
CHWCalamos Global Dynamic Income Fund20200408A58.652.4711.289.5241.1942.96
CHWYChewy, Inc.20200408A18.459.053.484.015.565.03
CHYCalamos Convertible and High Income Fund20200408A60.8240.7628.5828.4412.1912.32
CICIGNA Corporation20200408A16.687.352.943.614.413.74
CIACitizens, Inc.20200408A85.6336.949.4613.7127.4823.23
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200408ETF33.3920.3415.5516.424.793.92
CIDVictoryShares International High Div Volatility Wtd ETF20200408ETF64.2647.3447.3347.340.010
CIDMCinedigm Corp.20200408A583.03711.12699.26700.7411.8610.37
CIENCiena Corporation20200408A169.961.522.038.447.93
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200408A314.63305.78218.76255.387.0250.48
CIGIColliers International Group Inc. Subordinate Voting Shares20200408A51.1418.064.175.4813.8812.58
CIICCrescent Capital BDC, Inc. Common stock20200408A145.68145.15145.15145.1500
CILVictoryShares International Volatility Wtd ETF20200408ETF64.2463.6262.9963.210.630.41
CIMChimera Investment Corp.20200408A14.9311.041.954.479.076.54
CINFCincinnati Financial Corp20200408A22.7919.228.0613.7811.165.44
CINRCINER RESOURCES LP20200408A265.37126.4652.0659.1274.4167.34
CIOCITY OFFICE REIT, INC.20200408A24.7321.6427.9634.45-6.32-12.81
CIRCIRCOR International, Inc20200408A102.744.2421.9726.5422.2717.71
CITCIT Group Inc.20200408A22.714.86.075.128.749.68
CIVBCivista Bancshares, Inc.20200408A123.2765.5935.7241.7429.8723.85
CIXComp X International Inc.20200408A494.31215.34135.37130.979.9784.44
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200408ETF56.0538.4337.3638.131.070.29
CJJDChina Jo-Jo Drugstores, Inc.20200408A82.5860.1937.5840.7722.6119.42
CKHSeacor Holdings Inc.20200408A142.2459.527.7513.8751.7745.65
CKPTCheckpoint Therapeutics, Inc. Common Stock20200408A303.97188.6-4.719.24193.3169.35
CKXCKX Lands, Inc.20200408A1165.21512.741512.741512.7400
CLColgate-Palmolive Company20200408A3.53.08-0.43-0.583.513.66
CLARClarus Corporation Common Stock20200408A77.8835.6915.6915.6819.9920
CLBCore Laboratories N.V.20200408A31.1817.125.425.9911.711.1
CLBKColumbia Financial, Inc. Common Stock20200408A32.65212.997.2518.0113.74
CLBSCaladrius Biosciences, Inc. Common Stock20200408A423.08631.9789.2389.65542.74542.32
CLCTCollectors Universe20200408A158.18132.6952.6453.3880.0479.3
CLDBCORTLAND BNCP CRTLD OHIO20200408A214.24148.9321.2244.55127.71104.38
CLDRCloudera, Inc.20200408A14.6626.549.4110.4217.1416.12
CLDTCHATHAM LODGING TRUST20200408A65.7752.3514.4612.6837.939.68
CLDXCelldex Therapeutics, Inc20200408A85.965.073138.434.0826.68
CLFCleveland-Cliffs Inc.20200408A23.1221.568.8510.4312.7211.13
CLFDClearfield, Inc.20200408A149.7182.4360.7856.0821.6526.36
CLGXCorelogic, Inc.20200408A25.3610.212.564.117.656.1
CLHClean Harbors, Inc20200408A69.7217.946.958.6610.999.28
CLIMack-Cali Realty Corp.20200408A22.0610.433.463.566.976.87
CLIRClearSign Technologies Corporation Common Stock20200408A355.75270.74244.61277.1326.12-6.4
CLIXProShares Long Online/Short Stores ETF20200408ETF39.1422.317.0119.95.292.39
CLMTCalumet Specialty Products Partners, L.P.20200408A106.1291.0381.0483.069.997.97
CLNCColony Credit Real Estate, Inc.20200408A49.1533.523.5612.0529.9621.4
CLNEClean Energy Fuels Corp.20200408A60.9749.5215.3821.5534.1427.96
CLNYColony Capital, Inc. Class A Common Stock20200408A60.1160.3434.1535.1226.1925.22
CLOUGlobal X Cloud Computing ETF20200408ETF30.1114.7623.9818.46-9.22-3.7
CLPRClipper Realty Inc. Common Stock20200408A101.5353.2634.0932.4419.1720.82
CLPSCLPS Incorporation Common Stock20200408A476.89154.8570.6379.0884.2275.77
CLPTClearPoint Neuro, Inc. Common Stock20200408A434.85317.1305.31305.3111.7911.79
CLRCONTINENTAL RESOURCES INC.20200408A15.6917.969.5811.548.396.42
CLRBCellectar Biosciences INC NEW20200408A371.05317.09259.87244.9457.2272.15
CLRGIQ Chaikin U.S. Large Cap ETF20200408ETF44.2518.06-17.38-9.4135.4527.47
CLROClearOne, Inc. (DE) Common Stock20200408A412.4185.01151.79151.7933.2233.22
CLSCelestica, Inc.20200408A31.6621.965.87.4316.1614.52
CLSDClearside Biomedical, Inc. Common Stock20200408A167.78116.9452.1559.3564.7957.59
CLSKCLEANSPARK INC20200408A340.52439427.74434.1911.264.8
CLSNCelsion Corporation20200408A138.68140.53110.55114.9529.9925.58
CLTLInvesco Treasury Collateral ETF20200408ETF5.885.014.984.970.030.04
CLUBTown Sports International Holdings, Inc.20200408A192.5228.96133.36131.8995.697.07
CLVSClovis Oncology, Inc.20200408A21.5317.325.057.0512.2710.27
CLWClearwater Paper Corporation20200408A87.5362.5529.2734.6833.2827.87
CLWTEuro Tech Holdings Co Ltd. New20200408A437.5144.6310.5310.53134.11134.11
CLXClorox Company20200408A9.425.113.233.131.881.98
CLXTCalyxt, Inc. Common Stock20200408A143.5135.245.1764.7990.0370.41
CMCanadian Imperial Bank of Commerce20200408A5.493.61-0.20.143.813.47
CMAComerica Incorporated20200408A19.8613.7110.489.583.234.13
CMBMCambium Networks Corporation Ordinary Shares20200408A374.11158.05140.74148.2217.319.83
CMBSiShares CMBS ETF20200408ETF38.7211.16.728.724.382.38
CMCCommercial Metals Company20200408A22.489.553.236.416.323.14
CMCLCaledonia Mining Corporation Plc20200408A188.14101.3839.9250.1161.4651.27
CMCOColumbus McKinnon Corp/NY20200408A101.6232.9315.9916.9716.9315.95
CMCSAComcast Corp20200408A2.765.541.33.334.242.21
CMCTCIM Commercial Trust Corp.20200408A424.8581.2444.751.8236.5429.42
CMDCantel Medical Corporation20200408A50.3254.9827.3929.4127.5925.57
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200408ETF208.38.4-0.392.598.795.81
CMECME Group Inc.20200408A13.919.114.225.414.893.71
CMFiShares California Muni Bond ETF20200408ETF18.9410.136.326.553.823.59
CMGChipotle Mexican Grill, Inc.20200408A35.4517.256.627.2510.29.5
CMICummins Inc.20200408A15.9611.913.984.717.937.2
CMLSCumulus Media Inc. Class A Common Stock20200408A246.2242.16135.96136.77106.2105.39
CMOCapstead Mortgage Corp.20200408A30.6825.78.329.7917.3715.92
CMPCompass Minerals International, Inc.20200408A55.2118.094.024.7314.0713.35
CMPRCimpress PLC Ordinary Shares (Ireland)20200408A76.6331.4513.1614.5218.2816.92
CMRECostamare Inc.20200408A28.5520.723.876.1116.8514.6
CMRXChimerix, Inc.20200408A94.1962.5640.944.3321.6618.23
CMSCMS Energy Corporation20200408A8.135.231.432.593.82.65
CMTCore Molding Technologies, Inc.20200408A437.1427.57305.26307.22122.32120.36
CMTLComtech Telecommunications20200408A42.3332.7211.2212.7521.519.96
CNXtrackers MSCI All China Equity ETF20200408ETF29.0915.114.1814.140.920.96
CNACNA Financial Corporation20200408A40.9914.545.127.259.427.29
CNATConatus Pharmaceuticals Inc.20200408A236.23328.53331.83335.74-3.29-7.21
CNBSAmplify Seymour Cannabis ETF20200408ETF42.1449.0749.0949.14-0.01-0.07
CNCCentene Corporation20200408A11.394.893.243.261.661.63
CNCEConcert Pharmaceuticals, Inc.20200408A111.9449.459.83.3339.6546.14
CNCRLoncar Cancer Immunotherapy ETF20200408ETF57.9618.5417.9117.520.641.02
CNDTConduent Incorporated Common Stock20200408A49.740.2813.5316.726.7623.58
CNETChinaNet Online Holdings Inc.20200408A228.8161.8179.6286.3482.1975.47
CNFRConifer Holdings, Inc20200408A1764.87638.68163.91163.91474.77474.77
CNHICNH INDUSTRIAL N.V.20200408A15.3916.138.019.28.136.95
CNICanadian National Railway20200408A5.843.390.10.353.283.03
CNKCinemark Holdings, Inc.20200408A24.9319.125.669.5413.479.59
CNMDCONMED Corporation20200408A47.4215.784.085.9411.79.84
CNNBCINCINNATI BANCORP20200408A712.64525.61579.66579.66-54.05-54.05
CNNECannae Holdings, Inc. Common Stock20200408A47.8917.925.518.9612.418.96
CNOCNO Financial Group, Inc.20200408A12.058.314.354.833.973.49
CNOBCenter Bancorp Inc20200408A59.1130.3211.3910.6618.9319.66
CNPCenterPoint Energy, Inc.20200408A7.227.553.583.943.973.62
CNQCanadian Natural Resources Limited20200408A7.737.421.371.86.055.63
CNRCornerstone Building Brands, Inc.20200408A54.9530.3512.2717.0818.0913.29
CNRGSPDR S&P Kensho Clean Power ETF20200408ETF45.6845.5220.0421.4225.4724.1
CNSCohen & Steers Inc.20200408A117.2347.924.8428.4523.0719.46
CNSLConsolidated Communications Holdings, Inc.20200408A41.525.985.287.7120.718.27
CNSPCNS Pharmaceuticals, Inc. Common Stock20200408A279.99293.84105.6139.24188.24155.01
CNSTConstellation Pharmaceuticals, Inc.20200408A127.5232.5832.5928.29-0.014.29
CNTGCentogene N.V. Common Shares20200408A340.23167.41109.3111.1558.1156.26
CNTYCentury Casinos Inc20200408A78.5468.133.8734.0734.2334.03
CNXCNX Resources Corporation20200408A23.3832.6123.9825.648.637
CNXMCNX Midstream Partners LP20200408A67.1534.6119.3820.6715.2313.95
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200408ETF33.1418.3318.4817.61-0.150.73
CNYAiShares MSCI China A ETF20200408ETF23.9169.0978.7465.13-9.653.96
COGlobal Cord Blood Corporation20200408A44.9932.8128.3128.324.54.49
COCPCocrystal Pharma, Inc. Common Stock20200408A103.0988.2452.2368.336.0219.94
CODACoda Octopus Group, Inc. Common stock20200408A389.6396.771.0769.925.6326.8
CODICompass Diversified Holdings Shares of Beneficial Interest20200408A64.8241.0219.3922.821.6418.23
CODXCo-Diagnostics, Inc. Common Stock20200408A25.6722.8813.1616.699.726.19
COFCapital One Financial20200408A11.028.672.241.466.427.21
COFSCHOICEONE FINANCIAL20200408A1459.4836.52802.51817.5334.0118.99
COGCabot Oil & Gas Corp.20200408A8.688.143.054.265.13.88
COHNCohen & Company Inc20200408A492.53302.05325.86325.86-23.81-23.81
COHRCoherent Inc20200408A54.9419.434.66.2814.8213.15
COHUCohu Inc20200408A100.5123.5813.2715.3710.318.21
COLBColumbia Banking Systems Inc20200408A31.5213.273.363.829.919.46
COLDAmericold Realty Trust20200408A16.969.021.623.017.46.01
COLLCollegium Pharmaceutical, Inc. Common Stock20200408A52.6122.9210.1414.212.788.72
COLMColumbia Sportswear Co20200408A38.6113.17.558.215.554.89
COMDirexion Auspice Broad Commodity Strategy ETF20200408ETF210.9531.9733.0333.03-1.06-1.06
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200408ETF47.9379.5478.5855.420.9624.13
COMMCommScope Holding Company, Inc.20200408A13.6113.096.236.396.866.71
COMTiShares Commodities Select Strategy ETF20200408ETF51.1426.3825.1425.181.241.2
CONECyrusOne Inc Common Stock20200408A21.5810.051.252.038.88.02
CONNConn's Inc.20200408A35.8523.742.184.3221.5619.42
COOThe Cooper Companies, Inc.20200408A28.1811.353.144.028.227.34
COOPMr. Cooper Group Inc. Common Stock20200408A50.7730.4311.2812.6519.1817.78
COPConocoPhillips20200408A6.954.622.842.331.782.29
COPXGlobal X Copper Miners ETF (NEW)20200408ETF102135.3348.6949.1286.6386.21
CORCoresite Realty Corporation20200408A38.917.795.976.6211.8211.17
CORECore Mark Holding Co., Inc.20200408A48.8722.2611.8311.4510.4310.81
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200408ETF57.9226.3527.7126.1-1.370.24
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200408A117.7370.9912.3726.4858.6244.51
CORTCorcept Therapeutics Inc.20200408A23.9813.422.075.411.358.02
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200408A34.7634.9622.0323.112.9311.86
COSTCostco Wholesale Corp20200408A6.153.671.432.212.241.46
COTYCOTY INC20200408A17.6516.788.488.338.38.46
COUPCoupa Software Incorporated20200408A16.7210.513.994.366.526.15
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200408ETN80.7676.564.4272.3312.084.18
COWNCowen Inc. Class A Common Stock20200408A44.8225.632.454.9523.1920.86
COWZPacer US Cash Cows 100 ETF20200408ETF23.2314.6814.1113.920.580.76
CPCanadian Pacific Railway20200408A176.62.122.594.474.01
CPACopa Holdings, S.A.20200408A53.2424.243.253.120.9821.14
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200408A1266.56
CPAHCounterpath Corp20200408A336.74219.89161.7164.2958.1955.61
CPBCampbell Soup Company20200408A7.495.750.851.964.893.78
CPECallon Petroleum Company20200408A12.2817.099.3712.097.735.02
CPFCentral Pacific Financial Corporation20200408A48.2517.124.287.4912.849.64
CPGCRESCENT POINT ENERGY CORP.20200408A92.0883.4447.4350.5736.0132.79
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200408A837.65730.77695.47695.4735.335.3
CPHIChina Pharma Holdings, Inc.20200408A164.05151.67117.05115.2534.6236.42
CPICPI Inflation Hedged ETF20200408ETF17.813.8113.4413.810.370
CPIXCumberland Pharmaceuticals Inc20200408A174.95174.437781.6297.4392.81
CPLGCorePoint Lodging Inc. Common Stock20200408A126.1168.7356.8756.0511.8612.68
CPLPCapital Product Partners L.P.20200408A94.42116.2295.475.0720.8141.15
CPRICapri Holdings Limited20200408A17.7115.0410.969.054.085.99
CPRTCopart Inc20200408A14.0311.84-0.083.3611.928.48
CPRXCatalyst Pharmaceutical Inc.20200408A26.1122.653.795.2518.8717.41
CPSCooper-Standard Automotive Inc.20200408A88.2235.4312.9915.822.4319.63
CPSHCPS Technologies Corp. Common Stock20200408A667.56305.62260.35255.9345.2749.69
CPSIComputer Programs & Systems In20200408A82.3242.7319.1421.2423.5921.49
CPSSConsumer Portfolio Services20200408A696.57474.83390.62392.3784.2182.46
CPSTCapstone Turbine Corp20200408A150.71117.2873.4879.843.837.48
CPTCamden Property Trust20200408A27.94144.865.79.148.3
CPTACapitala Finance Corp.20200408A108.2466.8937.239.8729.6827.03
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200408A177.88124.22108.56103.7215.6620.5
CQPCheniere Energy Partners, LP20200408A80.5154.3125.3530.3828.9723.93
CQQQInvesco China Technology ETF20200408ETF32.4722.1317.317.464.834.67
CRCrane Company20200408A31.2513.824.975.848.857.98
CRAICRA International, Inc.20200408A124.7156.3626.1331.9330.2424.43
CRAKVanEck Vectors Oil Refiners ETF20200408ETF100.4246.2145.3145.150.91.07
CRBNiShares MSCI ACWI Low Carbon Target ETF20200408ETF33.515.2710.1613.095.112.18
CRBPCorbus Pharmaceuticals Holdings, Inc.20200408A26.2523.884.957.718.9316.18
CRCCalifornia Resources Corporation20200408A83.3967.8847.1245.5520.7622.33
CRDACrawford & Company Class A20200408A120.4855.8245.7245.2910.110.53
CRDBCrawford & Company Class B20200408A127.9744.9929.1730.1715.8214.82
CREECree Inc20200408A25.4211.244.533.956.717.28
CREGChina Recycling Energy Corporation Common Stock20200408A162.05193.9115.25109.6578.6584.25
CREXCREATIVE REALITIES, INC.20200408A1166.381335.881437.281437.28-101.41-101.41
CRHMCRH Medical Corporation20200408A113.6577.6351.9647.0425.6730.59
CRICarter's Inc.20200408A35.5813.045.835.387.217.67
CRISCuris Inc20200408A184.35141.5484.6695.3856.8846.16
CRKComstock Resources, Inc.20200408A58.4630.324.2716.356.0413.96
CRLCharles River Laboratories International, Inc.20200408A39.8316.979.8710.97.096.06
CRMsalesforce.com, inc.20200408A4.292.691.391.271.291.42
CRMDCorMedix Inc.20200408A84.9147.6213.5415.4734.0832.15
CRMTAmerica's Car Mart Inc20200408A205.4963.7129.7827.8233.9335.89
CRNCCerence Inc. Common Stock20200408A99.431.829.5814.0322.2417.79
CRNTCeragon Networks Ltd20200408A61.8471.344.1341.9227.1729.38
CRNXCrinetics Pharmaceuticals, Inc.20200408A179.3565.9736.1435.5129.8430.46
CRONCronos Group Inc. Common Share20200408A17.5917.034.995.3512.0511.69
CROPIQ Global Agribusiness Small Cap ETF20200408ETF53.3138.8836.0937.692.781.19
CROXCrocs, Inc.20200408A27.4415.680.174.2715.511.41
CRSCarpenter Technology Corp20200408A44.6416.064.525.0411.5411.02
CRSACrescent Acquisition Corp Class A Common Stock20200408A111.17100.76100.76100.7600
CRSPCRISPR Therapeutics AG20200408A24.7118.126.928.5111.219.61
CRTCross Timbers Royalty Trust20200408A138.571.644.7544.4226.8527.19
CRTXCortexyme, Inc. Common Stock20200408A296.62109.8169.8374.5239.9835.3
CRUSCirrus Logic Inc20200408A29.914.284.624.279.6610.01
CRVLCorvel Corp20200408A136.9263.4138.3538.9225.3524.78
CRVSCorvus Pharmaceuticals, Inc.20200408A151.6983.68-4.292.7187.9780.97
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200408A11.756.72.612.994.093.71
CRWSCrown Crafts Inc20200408A245.21118.73199.02206.1-80.29-87.37
CRYCryoLife, Inc.20200408A51.2219.955.586.4814.3713.47
CSAVictoryShares US Small Cap Volatility Wtd ETF20200408ETF33.0418.1914.1115.224.082.97
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200408ETF35.5922.522.1822.120.320.37
CSBRChampions Oncology, Inc.20200408A168.78285.223.9415.7281.28269.52
CSCOCisco Systems Inc20200408A2.474.561.772.12.792.46
CSDInvesco S&P Spin-Off ETF20200408ETF137.7361.3835.649.6425.7811.74
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200408ETF23.6715.2211.238.733.996.49
CSFLCenterState Bank Corporation Common Stock20200408A38.7319.3710.3511.939.027.44
CSGPCoStar Group Inc20200408A42.3123.7910.529.5912.713.38
CSGSCSG Systems International20200408A40.8116.095.095.771110.32
CSIICardiovascular Systems, Inc.20200408A74.4733.152.1610.4230.9922.73
CSIQCanadian Solar, Inc.20200408A23.2623.986.246.7217.7417.26
CSLCarlisle Companies, Inc.20200408A39.2112.365.896.276.476.09
CSLTCASTLIGHT HEALTH, INC.20200408A57.6637.2820.5622.316.7214.97
CSMProShares Large Cap Core Plus20200408ETF19.9316.3219.6315.5-3.310.82
CSMLIQ Chaikin U.S. Small Cap ETF20200408ETF47.1826.596.388.7420.2117.85
CSODCornerstone OnDemand, Inc.20200408A32.816.985.16.6311.8810.35
CSPICSP Inc.20200408A1326.04929.39179.65179.65749.74749.74
CSPRCasper Sleep Inc.20200408A127.7272.0960.9457.9911.1514.1
CSQCalamos Strategic Total Return Fund20200408A47.5822.247.0844.5-24.87-22.29
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200408A321.58111.9267.4667.5944.4644.33
CSTECaesarstone Ltd.20200408A67.7426.38.146.7818.1619.52
CSTLCastle Biosciences, Inc. Common Stock20200408A321.78144.56107.02102.5437.5542.02
CSTMConstellium SE Class A Ordinary shares20200408A31.724.319.615.074.719.24
CSTRCapStar Financial Holdings, Inc20200408A131.1223.24136.22137.4987.0285.75
CSUCapital Senior Living20200408A139.93182.14126.3127.9555.8354.19
CSVCarriage Services, Inc.20200408A57.6828.159.8711.718.2916.46
CSWCCapital Southwest Corp20200408A145.6864.3523.333.8541.0530.5
CSWICSW Industrials, Inc20200408A95.1452.3128.4132.1923.8920.11
CSXCSX Corporation20200408A5.695.6-0.080.035.695.57
CTASCintas Corp20200408A23.5611.946.265.135.686.81
CTBCooper Tire & Rubber Co.20200408A50.0420.744.158.4316.5912.3
CTBICommunity Trust Bancorp Inc20200408A114.5261.2731.4636.4429.8124.83
CTEKCynergisTek, Inc.20200408A365.14340.4984.3691256.14249.49
CTGComputer Task Group, Inc.20200408A190.5982.3938.5442.9243.8539.46
CTHRCharles & Colvard Ltd20200408A212.27397.81353.62367.3544.1930.46
CTIBYunhong CTI Ltd. Common Stock20200408A546.51855801.49801.4953.5253.52
CTICCTI BioPharma Corp. (DE) Common Stock20200408A128.68101.0784.7981.5316.2919.55
CTLCenturyLink, Inc.20200408A10.4811.024.394.66.636.42
CTLTCATALENT, INC.20200408A27.2311.023.130.867.8910.16
CTMXCytomX Therapeutics, Inc.20200408A38.4922.052.682.2919.3719.76
CTOConsolidated-Tomoka Land Co.20200408A80.7944.3730.9533.2313.4211.14
CTRAContura Energy, Inc. Common Stock20200408A108.3683.947.8150.3336.0933.55
CTRCCentric Brands Inc. Common Stock20200408A366.71099.38965.6968.88133.79130.5
CTRECARTRUST REIT, INC.20200408A37.5818.12.443.7815.6714.34
CTRMCastor Maritime Inc. Common Stock20200408A210167.7142.4143.7625.323.94
CTRNCiti Trends, Inc.20200408A103.0440.7718.7720.622220.15
CTSCTS Corporation20200408A41.2824.3610.8512.4113.5111.96
CTSHCognizant Technology Solutions20200408A7.24.631.231.823.42.81
CTSOCytosorbents Corp.20200408A64.539.4221.8823.4817.5415.95
CTTCATCHMARK TIMBER TRUST, INC.20200408A48.9525.017.019.541815.47
CTVACorteva, Inc. Common Stock20200408A17.199.71.682.858.026.85
CTXRCitius Pharmaceuticals Inc. Common20200408A220.47222.32209.25210.2913.0712.03
CTXSCitrix Systems Inc20200408A11.418.613.735.234.883.38
CUBCubic Corporation20200408A47.6714.582.843.9911.7510.6
CUBAHerzfeld Caribbean Basin Fund20200408A291.69170.12164.13156.785.9813.34
CUBECubeSmart20200408A8.5516.285.866.3510.439.95
CUBICUSTOMERS BANCORP INC20200408A54.5123.7710.411.3513.3712.42
CUECue Biopharma, Inc.20200408A95.8352.0814.9520.2237.1331.86
CUICUI Global, Inc.20200408A511.46352.92314.42317.5138.4935.41
CULPCulp, Inc.20200408A160.4966.3836.7440.7329.6525.66
CUOContinental Materials Corporation20200408A632.86495.82495.82495.8200
CUREDirexion Daily Healthcare Bull 3X Shares20200408ETF9.5611.392.040.259.3511.14
CUROCURO Group Holdings Corp.20200408A60.7444.6321.2120.5223.4124.11
CUTInvesco MSCI Global Timber ETF20200408ETF136.1269.7262.863.186.926.54
CUTRCutera, Inc.20200408A70.0844.1115.2923.4428.8120.67
CUZCousins Properties Inc.20200408A25.9915.483.534.8611.9410.63
CVACovanta Holding Corporation20200408A1813.060.352.0312.711
CVBFCVB Financial Corp20200408A12.4116.69-0.740.2917.4316.43
CVCOCavco Industries Inc.20200408A105.1254.2923.7526.6630.2427.38
CVCYCentral Valley Community Bancorp20200408A243.6980.9246.5355.4434.3925.48
CVECenovus Energy Inc.20200408A36.0729.45.89.9923.619.4
CVEOCIVEO CORPORATION20200408A200.0497.4870.8171.4426.6826.04
CVETCovetrus, Inc. Common Stock20200408A38.9628.2417.5218.2510.729.99
CVGICommercial Vehicle Group, Inc.20200408A97.0365.8711.3821.8254.4244.05
CVGWCalavo Growers Inc20200408A71.2323.7111.4612.4112.2611.3
CVICVR ENERGY, INC.20200408A41.1330.515.447.2625.0723.25
CVIACovia Holdings Corporation Common Stock20200408A148.9145.14-0.151.09145.29144.05
CVLTCommault Systems, Inc.20200408A34.6713.183.297.769.895.42
CVLYCodorus Valley Bancorp Inc20200408A331.7153137.01136.715.9916.29
CVMCel-Sci Corporation20200408A56.6538.6728.3223.8310.3514.83
CVNACarvana Co.20200408A33.6517.414.866.1112.5511.3
CVRChicago Rivet & Machine Co.20200408A717.8119.7219.7219.7200
CVSCVS HEALTH CORPORATION20200408A3.242.980.480.82.52.18
CVTICovenant Transportation Group, Inc.20200408A64.4922.875.992.8116.8820.06
CVUCPI Aerostructures, Inc.20200408A116.3184.9256.6260.6228.3124.31
CVVCVD Equipment Corp.20200408A418.8799.2410.2625.5888.9873.67
CVXChevron Corporation20200408A6.555.492.061.763.433.73
CVYInvesco Zacks Multi-Asset Income ETF20200408ETF71.6629.1922.9323.656.265.54
CWCurtiss-Wright Corp.20200408A51.9522.528.419.6714.112.85
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200408ETF7.24.670.361.044.313.63
CWBCCommunity West BanCshares20200408A769.57757.1757.1757.100
CWBRCohBar, Inc. Common Stock20200408A562.53317.3267.31267.3149.9949.99
CWCOConsolidated Water Co Inc20200408A95.7840.7622.2621.0218.5119.74
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200408ETF40.3619.5112.613.736.925.78
CWENClearway Energy, Inc. Class C Common Stock20200408A24.869.282.744.086.545.21
CWENAClearway Energy, Inc. Class A Common Stock20200408A44.2727.4413.8113.2513.6414.19
CWHCamping World Holdings, Inc.20200408A42.6842.7728.8519.4113.9223.36
CWISPDR MSCI ACWI ex-US ETF20200408ETF32.6518.6215.6216.2332.39
CWKCushman & Wakefield plc Ordinary Shares20200408A50.4620.6610.7111.499.959.17
CWSAdvisorShares Focused Equity ETF20200408ETF127.7554.8354.1254.160.710.68
CWSTCasella Waste Systems Inc20200408A39.6616.330.891.815.4414.52
CWTCalifornia Water Service20200408A62.9125.399.7913.5315.611.87
CXDCChina XD Plastics Company Limited20200408A395.84211.12159.52159.9651.651.16
CXOCONCHO RESOURCES INC.20200408A21.5111.82.893.828.917.98
CXPCOLUMBIA PROPERTY TRUST, INC.20200408A33.7116.887.738.459.158.43
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200408ETF23.3417.3811.9215.095.462.29
CXWCoreCivic, Inc.20200408A30.9615.278.016.927.278.35
CYCypress Semiconductor20200408A4.23.463.113.120.350.35
CYANCyanotech Corp20200408A531.3281.74253.72253.7228.0228.02
CYBWisdomTree Chinese Yuan Strategy Fund20200408ETF18.112.612.612.600
CYBECyberoptics Corp20200408A104.0637.7813.1214.124.6623.67
CYBRCyberArk Software Ltd.20200408A22.649.682.615.967.073.72
CYCCCyclacel Pharmaceuticals, Inc20200408A345.77366.37193.91200.54172.47165.83
CYCNCyclerion Therapeutics, Inc. Common Stock20200408A159.1796.4671.0873.2525.3823.2
CYDChina Yuchai International Ltd.20200408A71.2948.5718.3322.4330.2426.15
CYHCommunity Health Systems, Inc.20200408A32.7927.169.39.7817.8517.38
CYRNCYREN Ltd.20200408A1361.041207.29932.841116.49274.4590.8
CYRXCryoPort, Inc. Common Stock20200408A62.7237.2816.9615.6220.3221.67
CYTKCytokinetics Inc.20200408A46.1523.19.359.1113.7513.99
CZAInvesco Zacks Mid-Cap ETF20200408ETF33.6824.2422.8423.481.40.76
CZNCCitizens & Northern Corporation20200408A549.5185.83142.91144.3442.9241.48
CZRCaesars Entertainment Corporation20200408A13.4820.3210.6913.39.637.02
CZWICitizens Community Bancorp, Inc.20200408A317.51100.5980.8682.1719.7318.43
CZZCosan Limited20200408A40.720.198.929.8511.2710.35
DDominion Energy, Inc Common Stock20200408A6.565.384.792.170.593.21
DACDanaos Corporation20200408A170.6876.7953.9559.6822.8517.11
DAIOData I/O Corp20200408A334.83167.19-31.4996.08198.6971.11
DAKTDaktronics Inc20200408A55.0930.980.1310.2330.8620.75
DALDelta Air Lines, Inc.20200408A4.825.01-3.191.38.213.72
DALIFirst Trust DorseyWright DALI 1 ETF20200408ETF6.434.183.563.560.620.62
DALTAnfield Capital Diversified Alternatives ETF20200408ETF70.7122.53125.44125.36-2.91-2.83
DANDana Incorporated20200408A26.917.07-0.131.9217.215.15
DARDARLING INGREDIENTS INC.20200408A278.76-3.332.2112.096.55
DAREDare Bioscience, Inc. Common Stock20200408A125.11132.55115.9133.9416.65-1.39
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200408ETN67.8150.3650.250.360.160
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200408ETF56.8827.6726.3626.621.311.04
DAXGlobal X Funds Global X DAX Germany ETF20200408ETF120.2953.5256.8457.53-3.31-4
DBDeutsche Bank Aktiengesellschaft20200408A15.3113.823.145.3410.688.47
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200408ETF22.8526.9824.4625.012.521.96
DBDDiebold Nixdorf Incorporated20200408A30.5323.23-0.554.2823.7718.96
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200408ETF8.285.135.764.66-0.620.47
DBEHiM DBi Hedge Strategy ETF20200408ETF43.2244.2244.2244.2200
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200408ETF55.9230.4529.223.651.256.8
DBEUXtrackers MSCI Europe Hedged Equity ETF20200408ETF31.1723.0319.6520.023.393.01
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200408ETF31.2915.1115.7524.44-0.63-9.32
DBGRXtrackers MSCI Germany Hedged Equity ETF20200408ETF98.0824.0524.0524.0500
DBIDesigner Brands Inc.20200408A35.1620.092.595.4517.514.64
DBJPXtrackers MSCI Japan Hedged Equity ETF20200408ETF30.5610.798.897.641.93.15
DBLVAdvisorShares DoubleLine Value Equity ETF20200408ETF99.6223.6211.0315.3912.598.23
DBMFiM DBi Managed Futures Strategy ETF20200408ETF74.737.2237.2237.2200
DBVTDBV Technologies S.A.20200408A49.4177.843.317.1274.5460.72
DBXDropbox, Inc. Class A20200408A7.058.60.911.927.76.7
DCARDropCar, Inc. Common Stock20200408A477.99466.77397.97415.3768.851.39
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200408ETN52.8344.6955.8544.69-11.160
DCIDonaldson Company, Inc.20200408A24.78122.824.399.187.62
DCODucommun Incorporated20200408A85.3247.0312.9822.9234.0524.11
DCOMDime Community Bancshares20200408A41.7319.73.795.0315.9114.67
DCPDCP Midstream, LP20200408A55.8844.1925.0222.3619.1721.83
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200408A40.0715.1522.4619.74-7.31-4.59
DDDuPont de Nemours, Inc. Common Stock20200408A7.265.653.23.422.452.23
DDD3D Systems Corp20200408A20.6114.586.279.618.314.96
DDGProshares Short Oil & Gas20200408ETF64.4143.5242.0144.231.51-0.71
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200408ETF25.5835.9128.9233.636.982.27
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200408ETF51.7732.8228.3625.824.467
DDMProShares Ultra Dow3020200408ETF3.562.780.240.52.532.28
DDOGDatadog, Inc. Class A Common Stock20200408A15.378.132.323.775.814.36
DDSDillards Inc.20200408A71.9931.4112.6314.5818.7816.83
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200408ETF61.9855.7133.8145.0521.8910.65
DEDeere & Company20200408A11.926.173.314.012.862.16
DEAEasterly Government Properties, Inc.20200408A23.9212.276.567.025.715.25
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200408A58.9935.612127.8114.617.8
DECKDeckers Outdoor Corp20200408A54.7923.125.67.1717.5215.87
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200408ETF94.660.6860.5562.820.13-2.14
DEFInvesco Defensive Equity ETF20200408ETF75.4646.3545.9946.140.360.21
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200408ETF79.3534.4240.8133.15-6.381.28
DEIDouglas Emmett, Inc.20200408A19.19.062.854.016.225.05
DELLDell Technologies Inc.20200408A19.099.485.385.894.13.59
DEMWisdomTree Emerging Markets High Dividend Fund20200408ETF14.149.436.396.843.042.59
DENNDENNY'S CORP20200408A35.1126.7918.0318.768.768.04
DESWisdomTree U.S. SmallCap Dividend Fund20200408ETF12.8527.5125.9831.371.53-3.82
DESPDespegar.com, Corp.20200408A63.3920.95-0.891.5521.8719.41
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200408ETN15.5511.2112.9813-1.78-1.79
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200408ETF45.1516.4314.5613.981.872.44
DEWWisdomTree Global High Dividend Fund20200408ETF50.5342.3836.1438.916.243.47
DFEWisdomTree Europe SmallCap Dividend Fund20200408ETF22.8615.2715.1614.10.111.17
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200408ETF99.8534.0928.2430.835.853.27
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200408ETF50.1727.8118.3720.279.447.54
DFFNDIFFUSION PHARMACEUTICALS INC20200408A96.6387.2868.3271.7318.9515.55
DFINDonnelley Financial Solutions, Inc.20200408A50.7727.3110.9712.7616.3514.56
DFJWisdomTree Japan SmallCap Dividend Fund20200408ETF20.5412.3510.089.872.262.48
DFNDReality Shares DIVCON Dividend Defender ETF20200408ETF60.5123.817.0817.086.716.71
DFNLDavis Select Financial ETF20200408ETF49.7123.5115.3918.598.124.92
DFNSLGL Systems Acquisition Corp.20200408A256.22211.12211.12211.1200
DFSDiscover Financial Services20200408A14.9718.735.434.9313.313.81
DGDollar General Corp.20200408A8.344.250.360.953.893.3
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200408ETN43.6122.1314.2414.717.897.43
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200408ETN47.0922.4721.8420.990.641.49
DGICADonegal Group Inc20200408A88.0650.653.988.5446.6742.12
DGICBDonegal Group Inc20200408A2015.621102.761102.761102.7600
DGIIDigi International Inc20200408A70.7229.619.5420.2610.069.34
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200408ETF34.8321.3314.8313.596.517.75
DGLYDigital Ally, Inc. Common Stock20200408A214.89173.98108.95141.3965.0332.59
DGPDB Gold Double Long ETN due February 15, 203820200408ETN103.9355.9257.5259.86-1.6-3.94
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200408ETF114.2778.4681.3981.39-2.93-2.92
DGROiShares Core Dividend Growth ETF20200408ETF3.2159.1157.9157.981.61.23
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200408ETF81.3132.3930.6830.911.711.48
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200408ETF7.276.695.085.171.611.52
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200408ETF18.4122.3614.9217.847.444.52
DGTSPDR Global Dow ETF (based on The Global Dow)20200408ETF51.7186.9847.5248.3739.4538.61
DGXQuest Diagnostics Inc.20200408A12.937.954.84.433.153.52
DGZDB Gold Short ETN due February 15, 203820200408ETN88.5431.6436.5633.84-4.92-2.19
DHID.R. Horton Inc.20200408A10.284.650.981.053.673.6
DHILDiamond Hill Investment Group20200408A251.0298.0770.3769.4727.728.6
DHRDanaher Corporation20200408A8.016.110.57-2.885.559
DHSWisdomTree U.S. High Dividend Fund20200408ETF7.456.055.275.60.780.45
DHTDHT HOLDINGS, INC.20200408A16.9815.230.953.8714.2911.36
DHXDHI Group, Inc.20200408A74.3447.1615.5624.8231.6122.34
DIASPDR Dow Jones Industrial Average ETF Trust20200408ETF1.31.060.110.20.950.86
DIALColumbia Diversified Fixed Income Allocation ETF20200408ETF40.5622.6121.4321.441.181.17
DIETDefiance Next Gen Food and Agriculture ETF20200408ETF60.9336.0532.8634.233.181.82
DIGProShares Ultra Oil & Gas20200408ETF17.5115.059.968.65.096.45
DIMWisdomTree International MidCap Dividend Fund20200408ETF39.8922.122.220.87-0.11.22
DINDine Brands Global, Inc.20200408A53.4744.7411.6812.8833.0631.86
DINTDavis Select International ETF20200408ETF72.1460.3255.91574.413.32
DIODDiodes Inc20200408A38.5312.491.522.8710.989.62
DISThe Walt Disney Company20200408A2.581.851.66-0.160.22.01
DISCADiscovery, Inc. Series A Common Stock20200408A6.077.475.784.391.693.09
DISCKDiscovery, Inc. Series C Common Stock20200408A6.9410.522.953.527.587.02
DISHDISH Network Corp.20200408A16.5112.243.055.459.196.8
DIVGlobal X SuperDividend U.S. ETF20200408ETF50.5328.218.8519.869.358.35
DIVAAGFiQ Hedged Dividend Income Fund20200408ETF120.8627.5327.5327.5300
DIVBiShares U.S. Dividend and Buyback ETF20200408ETF12.9110.787.357.213.433.57
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200408ETN249.1815.4815.4815.4800
DIVOAmplify CWP Enhanced Dividend Income ETF20200408ETF57.8415.2211.7311.733.493.49
DIVYReality Shares DIVS ETF20200408ETF236.66111.1799.81108.4911.362.68
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200408ETN221.31187.63187.63187.6300
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200408ETN221.2714.7314.7314.7300
DJCODaily Journal Corp20200408A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200408ETF78.326.7127.5319.06-0.827.65
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200408ETN38.7169.4566.9368.682.510.77
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200408ETN28.9521.5121.5121.5100
DKDelek US Holdings, Inc.20200408A41.3517.355.946.7511.4210.61
DKLDELEK LOGISTICS PARTNERS, LP20200408A158.6292.2731.1527.1461.1265.13
DKSDick's Sporting Goods, Inc.20200408A21.199.9645.975.963.99
DLADelta Apparel Inc.20200408A264.62157.86101.27127.2756.5930.59
DLBDolby Laboratories, Inc.Class A20200408A24.1711.386.717.14.684.29
DLBRVelocityShares Short LIBOR ETN20200408ETN444.44152.21152.21152.2100
DLHCDLH Holdings Corp.20200408A360.45104.9939.8640.5765.1364.42
DLNWisdomTree U.S. LargeCap Dividend Fund20200408ETF5.675.164.383.870.781.29
DLNGDYNAGAS LNG PARNERS LP20200408A286.26240.34171.03180.4969.3159.85
DLPHDelphi Technologies PLC Ordinary Shares20200408A22.7625.6619.5619.866.15.8
DLPNDolphin Entertainment, Inc.20200408A418.5278.72204.43204.8374.373.9
DLRDigital Realty Trust, Inc.20200408A15.549.094.774.984.324.11
DLSWisdomTree International SmallCap Dividend Fund20200408ETF18.7114.912.6611.22.243.71
DLTHDuluth Holdings Inc. Class B Common Stock20200408A76.5341.4120.0822.7521.3418.67
DLTRDollar Tree Inc.20200408A11.414.633.283.241.351.39
DLXDeluxe Corporation20200408A41.7518.090.633.0317.4615.05
DMACDiaMedica Therapeutics Inc. Common Stock20200408A286.36122.7588.4888.3234.2734.43
DMDVAAM S& P Developed Markets High Dividend Value ETF20200408ETF516.57363.16363.16363.1600
DMLPDorchester Minerals LP20200408A103.4567.923.6118.1244.349.79
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200408A556.34478.02300.1294.23177.93183.8
DMRCDigimarc Corporation20200408A135.1667.9524.5427.4643.4140.49
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200408ETF75.654.44.44.400
DMRIDeltaShares S&P International Managed Risk ETF20200408ETF559.32277.43277.43277.4300
DMRLDeltaShares S&P 500 Managed Risk ETF20200408ETF199.2946.6431.831.814.8414.84
DMRMDeltaShares S&P 400 Managed Risk ETF20200408ETF165.8243.2243.2243.2200
DMRSDeltaShares S&P 600 Managed Risk ETF20200408ETF333.4694.5694.5694.5600
DMTKDermTech, Inc. Common Stock20200408A263.2114.9511.9831.09102.9783.86
DNJRGolden Bull Limited Ordinary Shares20200408A610.41538.4350.8384.14187.6154.26
DNKNDunkin' Brands Group, Inc.20200408A24.5511.833.694.228.147.61
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200408ETF30.7135.6221.7434.4813.891.14
DNLIDenali Therapeutics Inc. Common Stock20200408A57.8925.1713.813.2411.3711.93
DNNDenison Mines Corp20200408A108.84132.92106.9101.5726.0331.36
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200408ETF78.2353.2151.7851.451.421.76
DNOWNOW INC.20200408A22.5915.025.76.269.388.75
DNRDenbury Resources, Inc.20200408A38.9545.4232.1636.113.259.28
DODiamond Offshore Drilling20200408A67.7751.5418.3526.7433.1824.77
DOCPHYSICIANS REALTY TRUST20200408A14.226.840.182.086.664.76
DOCUDocuSign, Inc. Common Stock20200408A16.639.283.074.36.214.98
DOGProShares Short Dow3020200408ETF2.312.050.650.321.391.73
DOGSArrow Dogs of the World ETF20200408ETF290.69
DOGZDogness (International) Corporation Class A Common Stock20200408A204.03391.2997.5797.57293.72293.72
DOLWisdomTree International LargeCap Dividend Fund20200408ETF52.0234.6331.3731.863.272.77
DOMODomo, Inc. Class B Common Stock20200408A101.3655.1521.2521.5633.933.6
DONWisdomTree U.S. MidCap Dividend Fund20200408ETF8.044.822.832.61.992.22
DOOWisdomTree international Dividend Ex-Financials Fund20200408ETF24.2622.1417.7619.744.382.4
DOOOBRP Inc. Common Subordinate Voting Shares20200408A44.2227.954.771.7723.1926.18
DOORMASONITE INTERNATIONAL CORP20200408A88.9938.1316.3519.6721.7818.46
DORMDorman Products, Inc. New20200408A64.229.3515.4516.0713.913.28
DOVDover Corporation20200408A20.1110.024.876.025.153.99
DOWDow Inc.20200408A6.685.953.433.822.532.14
DOXAmdocs Limited20200408A22.7116.1810.038.126.158.06
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200408A106.09108.02108.02108.0200
DPSTDirexion Daily Regional Banks Bull 3X Shares20200408ETF58.132.0320.8721.4911.1610.54
DPWDPW Holdings, Inc.20200408A105.85121.3562.4969.9758.8651.38
DPZDomino's Pizza Inc.20200408A25.2812.35.135.447.176.85
DRADDigirad Corporation20200408A129.86132.29118.9892.2513.3140.04
DREDuke Realty Corp.20200408A7.275.132.132.5632.59
DRHDiamondRock Hospitality Company20200408A26.4619.440.855.0318.5714.39
DRIDarden Restaurants, Inc.20200408A24.0415.236.197.349.047.89
DRIODarioHealth Corp. Common Stock20200408A827.33320.28135.76172.55184.52147.73
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200408ETF46.227.6519.9221.917.725.74
DRIVGlobal X Autonomous & Electric Vehicles ETF20200408ETF55.3243.1631.7932.4411.3710.71
DRNDirexion Daily Real Estate Bull 3X20200408ETF92.8761.6263.764.81-2.08-3.18
DRNADicerna Pharmaceuticals, Inc.20200408A41.4322.7713.2913.799.488.97
DRQDril-Quip, Inc.20200408A51.1916.823.626.4613.210.36
DRRXDurect Corp20200408A83.658.3926.0726.6132.3231.78
DRSKAptus Defined Risk ETF20200408ETF71.9852.955.4550.45-2.552.45
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200408A326.04140.592.58119.4747.9221.03
DRVDirexion Daily Real Estate Bear 3X Shares20200408ETF58.629.8218.4621.7811.378.04
DRWWisdomTree Global ex-US Real Estate Fund20200408ETF30.4316.6114.6813.811.932.8
DSDrive Shack Inc.20200408A110.16115.0779.469.7435.6745.33
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200408A119.17102.6990.2492.612.4510.09
DSGXDescartes Systems Group Inc20200408A23.7615.383.562.0111.8213.38
DSIiShares MSCI KLD 400 Social ETF20200408ETF8.835.192.993.522.21.66
DSKEDaseke, Inc. Common Stock20200408A184.92167.0893.3288.5373.7678.56
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200408ETF43.3918.076.277.8711.7910.19
DSPGDSP Group Inc20200408A48.4735.2615.415.6119.8719.66
DSSDocument Security Systems, Inc.20200408A94.07119.7292.8890.0226.8429.7
DSSIDiamond S Shipping Inc. Common Shares20200408A62.342.2814.6219.1227.6623.17
DSTLDistillate U.S. Fundamental Stability & Value ETF20200408ETF34.2718.5619.3719.88-0.8-1.32
DSWLDeswell Industries Inc20200408A810.23100.01100.01100.0100
DSXDiana Shipping, Inc.20200408A101.7973.3856.3352.0417.0521.45
DTDynatrace, Inc.20200408A36.9816.299.1310.487.165.8
DTDWisdomTree U.S. Total Dividend Fund20200408ETF7.715.484.814.180.671.3
DTEDTE Energy Company20200408A12.736.753.514.433.232.32
DTEADAVIDsTEA Inc. Common Stock20200408A441.02283.14180.44181.04102.7102.1
DTECALPS Disruptive Technologies ETF20200408ETF60.9217.6215.0315.82.591.81
DTHWisdomTree International High Dividend Fund20200408ETF28.378.568.068.310.50.25
DTILPrecision BioSciences, Inc. Common Stock20200408A90.4559.3323.5625.0235.7734.31
DTNWisdomTree U.S. Dividend ex-Financials Fund20200408ETF8.25.575.75.53-0.130.05
DTSSDatasea Inc. Common Stock20200408A440.57252191.98191.9860.0260.02
DTYLiPath US Treasury 10-year Bull ETN20200408ETF17.89
DUGProShares UltraShort Oil & Gas20200408ETF26.6716.2712.8211.293.444.98
DUKDuke Energy Corporation20200408A6.254.841.71.583.133.26
DUOTDuos Technologies Group, Inc. Common Stock20200408A744.33542.28542.28542.2800
DURAVanEck Vectors Morningstar Durable Dividend ETF20200408ETF36.3540.0631.7131.648.358.42
DUSADavis Select U.S. Equity ETF20200408ETF76.241.4338.0138.863.432.57
DUSLDirexion Daily Industrials Bull 3X Shares20200408ETF81.5542.8143.740.68-0.892.13
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200408ETF43.5438.4922.725.7615.7812.69
DVADaVita Inc.20200408A15.677.042.112.874.934.17
DVAXDynavax Technologies Corporation20200408A36.4729.28.1810.6921.0118.5
DVDDover Motorsports20200408A416.41232.22241.97233.02-9.75-0.8
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200408ETF36.0621.94-6.1-6.4628.0428.4
DVNDevon Energy Corporation20200408A11.5512.614.524.238.098.35
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200408ETF24.0720.3420.8120.91-0.47-0.57
DVOPSource Dividend Opportunity ETF20200408ETF111.34
DVPDeep Value ETF20200408ETF55.8924.846.5322.4618.32.38
DVYiShares Select Dividend ETF20200408ETF4.124.7143.780.710.93
DVYAiShares Asia/Pacific Dividend ETF20200408ETF66.6960.44-1.958.7562.341.7
DVYEiShares Emerging Markets Dividend ETF20200408ETF13.819.676.027.243.652.42
DWASInvesco DWA SmallCap Momentum ETF20200408ETF40.7518.1717.3714.640.83.53
DWATArrow Investments Trust Arrow DWA Tactical ETF20200408ETF236.68235.96235.96235.9600
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200408ETF43.7939.6739.6735.2604.41
DWCRArrow DWA Country Rotation ETF20200408ETF880.27
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200408ETF64.5648.1648.1648.1600
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200408ETF15.7810.6310.4310.450.190.17
DWLDDavis Select Worldwide ETF20200408ETF56.6820.4720.1520.170.310.3
DWMWisdomTree International Equity Fund20200408ETF49.4114.5513.9114.130.640.42
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200408ETF185.66100.52100.28100.520.240
DWMFWisdomTree International Multifactor Fund20200408ETF88.8647.5255.247.52-7.680
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200408ETF65.4824.3523.1123.111.231.23
DWSHAdvisorShares Dorsey Wright Short ETF20200408ETF54.2132.3628.8921.943.4710.41
DWSNDawson Geophysical Company New Common Stock20200408A412.52162.23152.02147.1310.2215.11
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200408ETF90.24
DWXSPDR S&P International Dividend ETF20200408ETF14.2714.4912.2413.772.250.72
DXDynex Capital, Inc.20200408A51.9744.913.99-5.3940.9350.3
DXCDXC Technology Company20200408A20.049.854.162.965.696.89
DXCMDexCom, Inc.20200408A30.7313.936.397.527.546.41
DXDProShares UltraShort Dow 3020200408ETF4.933.991.821.952.172.02
DXGEWisdomTree Germany Hedged Equity Fund20200408ETF65.5147.9746.8846.911.091.07
DXJWisdomTree Japan Hedged Equity Fund20200408ETF2.962.580.770.461.522.13
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200408ETF63.921.8815.9420.295.941.59
DXLGDestination XL Group, Inc.20200408A424.71277.95160.77150.68117.17127.26
DXPEDXP Enterprises Inc20200408A156.3148.994.6814.5144.334.48
DXYNDixie Group Inc20200408A489.89368.35293.78289.9174.5878.44
DYDycom Industries, Inc.20200408A51.824.9715.0416.269.938.71
DYAIDyadic International, Inc.20200408A143.4280.327.8413.4372.4866.89
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200408ETF42.5485.3358.969.8626.4315.47
DYNFBlackRock U.S. Equity Factor Rotation ETF20200408ETF20.0920.0719.3119.280.760.79
DYNTDynatronics Corp20200408A109.4482.241.0850.441.1231.8
DZKDirexion Daily Developed Markets Bull 3x Shares20200408ETF51.2839.3438.439.450.94-0.11
DZSIDASAN Zhone Solutions, Inc20200408A140.89142.99-1.610.36144.6132.64
DZZDB Gold Double Short ETN due February 15, 203820200408ETN626.67445.33445.21445.210.130.13
EAElectronic Arts Inc20200408A6.379.232.12.837.136.4
EAFGrafTech International Ltd.20200408A20.3512.43-3.360.6315.7911.8
EAGGiShares ESG US Aggregate Bond ETF20200408ETF14.9120.4814.9315.145.545.34
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200408A95.8779.6728.5732.5251.147.15
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200408A417.4383.92265.3266.91118.62117.02
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200408ETF22.1918.7614.5714.574.24.2
EASIAmplify EASI Tactical Growth ETF20200408ETF50.6130.956.6256.62-25.72-25.72
EASTEASTSIDE DISTILLING , INC.20200408A364.63281.46244.02236.3937.4445.08
EATBrinker International, Inc.20200408A29.7819.415.966.6113.4512.8
EBEventbrite, Inc. Class A Common Stock20200408A45.8526.311.064.1215.2322.18
EBAYeBay Inc20200408A3.23.771.241.472.522.29
EBFEnnis, Inc.20200408A55.1825.316.867.718.4517.6
EBIXEbix Inc20200408A64.9729.9810.0410.9819.9319
EBIZGlobal X E-commerce ETF20200408ETF36.9933.0232.5932.80.430.22
EBMTEagle Bancorp Montana, Inc20200408A439.69215.13163.33170.4451.844.69
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200408ETF28.2621.6526.4921.87-4.84-0.22
EBSEmergent Biosolutions, Inc.20200408A43.3218.085.456.9612.6311.12
EBSBMeridian Bancorp, Inc.20200408A52.6915.427.347.858.087.57
EBTCEnterprise Bancorp Inc.20200408A338.99185.98157.74154.2229.1832.7
ECHiShares MSCI Chile ETF20200408ETF29.6722.4514.0314.468.427.99
ECHOEcho Global Logistics, Inc.20200408A39.9317.793.324.4414.4713.35
ECLEcolab, Inc.20200408A11.458.344.074.254.274.09
ECLNFirst Trust EIP Carbon Impact ETF20200408ETF45.8630.2438.3830.24-8.140
ECNSiShares MSCI China Small-Cap ETF20200408ETF168.7279.3877.4678.51.920.88
ECOLUS Ecology, Inc.20200408A49.1315.131.892.3313.2512.8
ECOMCHANNELADVISOR CORPORATION20200408A68.2733.820.14.1233.7229.7
ECONColumbia Emerging Markets Consumer ETF20200408ETF22.3515.4413.8513.331.592.11
ECORelectroCore, Inc. Common Stock20200408A51.3398.3969.374.7929.0923.59
ECOWPacer Emerging Markets Cash Cows 100 ETF20200408ETF59.43
ECOZTrueMark ESG Active Opportunities ETF20200408ETF194.42
ECPGEncore Capital Group, Inc.20200408A79.7333.4519.720.4713.7412.97
ECTECA Marcellus Trust 1 Interest20200408A356.55278.38249.26258.2429.1320.14
EDConsolidated Edison, Inc.20200408A9.376.433.032.933.43.5
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200408ETF8.925.991.192.334.83.65
EDENiShares MSCI Denmark ETF20200408ETF66.1381.4181.4181.4100
EDITEditas Medicine, Inc. Common Stock20200408A33.1523.867.5715.8416.288.01
EDIVSPDR S&P Emerging Markets Dividend ETF20200408ETF28.9518.5319.0718.29-0.540.24
EDNTEdison Nation, Inc. Common Stock20200408A245.55236.38161.26167.5875.1168.8
EDOGALPS Emerging Sector Dividend Dogs ETF20200408ETF95.2644.644.744.7-0.1-0.1
EDOWFirst Trust Dow 30 Equal Weight ETF20200408ETF51.512926.928.682.10.32
EDRYEuroDry Ltd. Common Shares20200408A611.46496.01380.42405.27115.5990.74
EDSAEdesa Biotech, Inc. Common Shares20200408A843.74790.35181.1441.39609.25348.96
EDUCEducational Development Corp20200408A414.18272.69122.08138.42150.61134.26
EDVVanguard World Funds Extended Duration ETF20200408ETF18.7110.387.968.22.422.17
EDZDirexion Daily Emerging Markets Bear 3x Shares20200408ETF11.367.272.951.874.325.4
EEEl Paso Electric Company20200408A1.61.431.151.110.280.33
EEFTEuronet Worldwide Inc20200408A26.6811.444.884.226.567.22
EELVInvesco S&P Emerging Markets Low Volatility ETF20200408ETF100.5540.0844.1739.74-4.090.35
EEMiShares MSCI Emerging Markets ETF20200408ETF2.833.270.510.982.762.29
EEMAiShares MSCI Emerging Markets Asia ETF20200408ETF28.7525.5529.7415.84-4.189.71
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200408ETF93.9832.9123.8724.329.048.59
EEMOInvesco S&P Emerging Markets Momentum ETF20200408ETF159.92178.93178.23178.230.70.7
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200408ETF73.1840.1331.6732.718.467.42
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200408ETF15.046.975.35.761.671.21
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200408ETF22.3314.6225.826.44-11.18-11.82
EESWisdomTree U.S. SmallCap Fund20200408ETF23.4514.7215.4212.21-0.72.51
EETProShares Ultra MSCI Emerging Markets20200408ETF114.1453.9851.3849.792.64.19
EEVProShares Trust UltraShort MSCI Emerging Markets20200408ETF11.556.840.671.646.175.2
EEXEmerald Holding, Inc.20200408A80.8248.4721.8224.9726.6523.5
EFAiShares MSCI EAFE ETF20200408ETF1.852.35-0.030.722.381.64
EFADProShares MSCI EAFE Dividend Growers ETF20200408ETF50.9626.3923.8626.212.530.18
EFASGlobal X MSCI SuperDividend EAFE ETF20200408ETF71.6627.7924.2927.873.5-0.08
EFAViShares Edge MSCI Min Vol EAFE ETF20200408ETF5.283.063.553-0.480.06
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200408ETF45.6729.633.1430.39-3.54-0.78
EFCEllington Financial Inc. Common Stock20200408A32.5927.637.8912.0419.7415.59
EFGiShares MSCI EAFE Growth ETF20200408ETF18.1211.459.6810.661.770.78
EFNLiShares MSCI Finland ETF20200408ETF105.5644.3544.3544.3500
EFOProShares Ultra MSCI EAFE20200408ETF89.26.45.765.380.651.03
EFOIEnergy Focus, Inc.20200408A282.3239.99219.78219.920.2120.08
EFSCEnterprise Financial Services Corporation20200408A86.0233.1514.2614.2318.8918.91
EFUProShares Trust UltraShort MSCI EAFE20200408ETF52.2336.7325.5432.7411.193.99
EFViShares MSCI EAFE Value ETF20200408ETF9.96.827.947.05-1.11-0.22
EFXEquifax, Incorporated20200408A27.0810.983.144.737.846.24
EFZProShares Trust Short MSCI EAFE20200408ETF15.179.172.096.367.082.81
EGANeGain Corporation20200408A6527.1314.6914.8612.4312.27
EGBNEagle Bancorp Inc20200408A77.5831.8712.5115.8919.3615.98
EGHT8x8, Inc. Common Stock20200408A33.6322.467.511.0614.9711.41
EGLEEagle Bulk Shipping Inc.20200408A79.6847.1618.7221.8828.4425.28
EGOEldorado Gold Corporation20200408A14.8613.053.393.989.659.07
EGOVNIC Inc20200408A23.0913.81.741.2512.0612.55
EGPEastGroup Properties Inc.20200408A48.7520.925.466.815.4614.12
EGPTVanEck Vectors Egypt Index ETF20200408ETF219.46409408.95408.950.050.05
EGRXEagle Pharmaceuticals, Inc.20200408A72.8431.1321.2122.359.928.78
EGYVaalco Energy, Inc.20200408A183.19126.4496.1597.8530.2928.59
EHCEncompass Health Corporation Common Stock20200408A30.7113.666.176.727.496.93
EHTHeHealth, Inc.20200408A35.2521.433.0111.0518.4210.39
EIDOiShares MSCI Indonesia ETF20200408ETF7.557.513.794.053.763.47
EIDXEidos Therapeutics, Inc. Common Stock20200408A248.785.1173.2175.5711.99.54
EIGEmployers Holdings, Inc.20200408A38.1821.428.159.4813.2611.94
EIGIEndurance International Group Holdings, Inc.20200408A50.7238.726.818.4831.930.26
EIGREiger BioPharmaceuticals, Inc.20200408A70.243.15.618.7537.5124.35
EINCVanEck Vectors Energy Income ETF20200408ETF208.17304.29147.4133.89156.89170.41
EIRLiShares MSCI Ireland ETF20200408ETF67.220.0318.4818.481.551.55
EISiShares MSCI Israel ETF20200408ETF112.2951.3847.2647.564.123.82
EIXEdison International20200408A16.788.381.892.96.495.48
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200408ETF84.4231.1650.5554.85-19.39-23.69
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200408ETF79.7757.2156.7857.240.43-0.03
EKARIdeanomics NextGen Vehicles and Technology ETF20200408ETF83.825.825.825.8200
EKSOEkso Bionics Holdings, Inc. Common Stock20200408A140.9487.2767.7769.5219.517.76
ELThe Estee Lauder Companies Inc. Class A20200408A13.247.384.275.033.112.36
ELAEnvela Corporation20200408A142.482.7165.7564.4116.9518.29
ELANElanco Animal Health Incorporated Common Stock20200408A13.97.010.61.316.415.7
ELDWisdomTree Emerging Markets Local Debt Fund20200408ETF127.4644.1240.7640.753.363.38
ELFe.l.f. Beauty, Inc.20200408A27.9518.1958.5413.199.64
ELGXEndologix Inc20200408A358.7254.16183.54210.8770.6243.29
ELLOEllomay Capital LTD20200408A1737.71895.2-133.86-133.861029.061029.06
ELMDElectromed, Inc.20200408A153.7897.5183.7687.613.759.91
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200408A220.32212.89141.18150.0471.7162.86
ELSEquity Lifestyle Properties, Inc.20200408A15.97.752.551.845.25.92
ELSEElectro-Sensors Inc20200408A373.42330.3330.3330.300
ELTKEltek Ltd20200408A223.5290.5284.8889.265.651.26
ELVTElevate Credit, Inc.20200408A98.9783.7933.6746.9950.1236.8
ELYCallaway Golf Company20200408A23.512.555.867.576.74.98
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200408ETF233.17117.78117.77117.770.010.01
EMANeMagin Corporation20200408A331.04239.99249.99266.33-10-26.34
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200408ETF1.452.971.351.471.631.51
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200408ETF149.287.9187.9187.9100
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200408ETF177.61131.8129.7129.72.12.1
EMCFEmclaire Financial Corp20200408A1052.45
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200408ETF55.6751.0149.5449.541.471.47
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200408ETF83.8326.8827.527.42-0.62-0.54
EMEEMCOR Group, Inc.20200408A43.9916.164.415.4811.7410.68
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200408ETF99.0613.797.7413.776.050.02
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200408ETF36.7133.8332.2632.911.570.92
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200408ETF46.9321.2815.117.766.183.52
EMIFiShares Emerging Markets Infrastructure ETF20200408ETF187.1758.4456.4856.481.961.96
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200408ETF108.360.0960.0960.0900
EMKREmcore Corp20200408A112.3967.1138.939.4428.2127.67
EMLEastern Company20200408A432.8679.4753.0257.6626.4521.81
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200408ETF3.974.143.343.20.790.95
EMLPFirst Trust North American Energy Infrastructure Fund20200408ETF22.3548.3546.4846.841.871.52
EMMFWisdomTree Emerging Markets Multifactor Fund20200408ETF164.9
EMMSEmmis Communications Corp20200408A481.83171.69172.56172.56-0.87-0.87
EMNEastman Chemical Company20200408A12.577.953.473.744.484.21
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200408ETF154.833.593.593.5900
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200408A81.8562.9261.5461.71.371.22
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200408ETF29.0514.4511.8411.372.613.08
EMREmerson Electric Co.20200408A10.046.030.741.045.294.99
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200408ETF89.421.2145.4243.77-24.22-22.56
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200408ETF64.6659.3415.530.4443.8528.9
EMTYProShares Decline of the Retail Store ETF20200408ETF48.5844.658.6241.75-14.022.85
EMXEMX Royalty Corporation20200408A122.98139.24193.76193.15-54.52-53.91
EMXCiShares MSCI Emerging Markets ex China ETF20200408ETF54.173431.6229.742.384.26
ENBEnbridge, Inc20200408A3.835.813.243.022.572.8
ENBLENABLE MIDSTREAM PARTNERS, LP20200408A47.7637.1614.3615.7522.821.4
ENDPEndo International plc20200408A30.2231.8117.6317.6714.1814.08
ENFRAlerian Energy Infrastructure ETF20200408ETF54.7333.2517.2217.1516.0316.1
ENGENGlobal Corp20200408A460.3315.21236.57236.3878.6478.83
ENLCENLINK MIDSTREAM, LLC20200408A105.380.5250.1754.1230.3526.4
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200408A274.63165.97146.78156.3919.199.58
ENOBEnochian Biosciences Inc. Common Shares20200408A760.53348.16199.01200.54149.14147.61
ENORiShares MSCI Norway ETF20200408ETF105.9994.6594.6594.6500
ENPHEnphase Energy, Inc.20200408A19.910.683.944.026.746.67
ENREnergizer Holdings, Inc20200408A26.5914.144.655.759.538.42
ENSEnerSys, Inc.20200408A65.7925.988.319.7517.6816.23
ENSGThe Ensign Group, Inc.20200408A63.425.4112.5611.6312.8513.78
ENSVEnservco Corp.20200408A108.69110.4682.787.0527.7623.41
ENTGlobal Eagle Entertainment Inc.20200408A206.26223.14175.34186.547.836.64
ENTAEnanta Pharmaceuticals, Inc20200408A52.7931.3611.1712.0420.1919.33
ENTGEntegris Inc20200408A19.069.154.515.394.643.77
ENTRERShares Entrepreneur 30 ETF20200408ETF58.670.530.440.530.10
ENTXEntera Bio Ltd. Ordinary Shares20200408A3001.751356.791356.791356.7900
ENVENVESTNET, INC.20200408A48.5620.799.8510.0210.9410.77
ENVAEnova International, Inc.20200408A46.2826.88-19.83-2.1646.7129.1
ENZEnzo Biochem, Inc.20200408A72.755.1615.1624.234030.93
ENZLiShares Trust iShares MSCI New Zealand ETF20200408ETF68.0655.3549.2749.376.085.98
EOGEOG Resources, Inc.20200408A12.529.892.83.87.116.1
EOLSEvolus, Inc. Common Stock20200408A84.1348.123.8929.9724.2118.13
EPACEnerpac Tool Group Corp.20200408A34.0412.784.665.418.127.37
EPAMEPAM SYSTEMS, INC.20200408A49.2820.6410.7312.259.848.34
EPAYBottomline Technologies Inc20200408A30.0111.962.071.719.910.25
EPCEdgewell Personal Care Company20200408A36.2413.215.816.167.417.06
EPDEnterprise Products Partners L.P.20200408A7.146.522.181.784.344.74
EPHEiShares MSCI Philippines ETF20200408ETF27.4818.0316.1813.631.864.41
EPIWisdomTree India Earnings Fund ETF20200408ETF6.258.861.822.947.055.92
EPIXESSA Pharma Inc. Common Stock20200408A912.51387.38143.26143.26244.12244.12
EPMEvolution Petroleum Corporation20200408A121.5665.8743.441.9722.4723.9
EPOLiShares MSCI Poland ETF20200408ETF18.788.564.956.523.612.04
EPPiShares MSCI Pacific ex Japan ETF20200408ETF5.553.952.672.941.281.01
EPREPR Properties20200408A26.3420.057.178.9112.8811.14
EPRFInnovator S&P Investment Grade Preferred ETF20200408ETF60.7726.7425.2425.241.51.5
EPRTEssential Properties Realty Trust, Inc.20200408A88.8533.5626.5929.96.973.66
EPSWisdomTree U.S. LargeCap Fund20200408ETF11.4141.584.4513.2337.1328.35
EPSNEpsilon Energy Ltd.20200408A149.85135.67332.28283.98-196.61-148.31
EPUiShares MSCI Peru ETF20200408ETF72.8528.542426.424.542.12
EPVProShares UltraShort FTSE Europe20200408ETF87.8239.5831.6927.687.8911.9
EPZMEpizyme, Inc20200408A30.7418.68-7.650.8326.3717.87
EQEquillium, Inc. Common Stock20200408A482.07609.51197.33490.8412.17118.71
EQALInvesco Russell 1000 Equal Weight ETF20200408ETF11.8312.9910.8112.72.180.29
EQBKEquity Bancshares, Inc. Class A Common Stock20200408A116.537.6415.2517.2122.3920.43
EQCEquity Commonwealth20200408A14.036.141.932.534.213.61
EQHEquitable Holdings, Inc.20200408A17.2517.7513.4714.174.33.59
EQIXEquinix, Inc. Common Stock REIT20200408A39.0718.886.237.4812.2611
EQLALPS Equal Sector Weight ETF20200408ETF21.8217.1915.3615.441.841.75
EQMEQM Midstream Partners, LP20200408A29.5331.7814.5117.3217.314.47
EQREquity Residential20200408A11.618.462.112.476.355.98
EQRRProShares Equities for Rising Rates ETF20200408ETF8.040.51-3.223.613.73-3.1
EQSEquus Total Return, Inc.20200408A1088.79699.82699.82699.8200
EQTEQT CORP20200408A11.6311.38-0.74-0.1812.1211.56
EQWLInvesco S&P 100 Equal Weight ETF20200408ETF51.9718.1618.3618.19-0.21-0.03
EQXEquinox Gold Corp.20200408A22.5414.372.193.5712.1810.81
ERAERA GROUP INC.20200408A115.8466.5839.5741.9627.0124.61
ERFEnerplus Corporation20200408A51.5141.9812.515.0329.4626.9
ERIEldorado Resorts, Inc20200408A20.0515.1217.798.87-2.676.25
ERIEErie Indemnity Co20200408A70.1525.067.788.4816.8816.18
ERIIEnergy Recovery, Inc.20200408A44.9430.117.8812.4112.2117.69
ERMEquityCompass Risk Manager ETF20200408ETF59.8242.9740.6240.712.352.25
EROSEROS INTERNATIONAL PLC20200408A62.3546.5622.7925.8223.7420.64
ERSXERShares Non-US Small Cap ETF20200408ETF95.59
ERUSiShares MSCI Russia ETF20200408ETF15.1610.987.986.6434.34
ERXDirexion Daily Energy Bull 2X Shares20200408ETF9.868.811.592.557.236.27
ERYDirexion Daily Energy Bear 2X Shares20200408ETF40.3921.059.2913.5911.767.46
ESEversource Energy20200408A10.818.071.494.166.583.92
ESBKElmira Savings Bank Elmira NY20200408A467.61358.92318.65333.8440.2725.09
ESCAEscalade Inc20200408A388.31326.01264.57269.861.4456.21
ESEESCO Technologies, Inc.20200408A111.0932.2811.5615.0520.917.16
ESEAEuroseas Ltd.(Marshall Islands)20200408A690.37389.02156.68156.68232.35232.35
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200408ETF10.998.1110.918.29-2.8-0.18
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200408ETF13.821.0320.1820.630.860.4
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200408ETF10.389.969.038.80.931.16
ESGGFlexShares STOXX Global ESG Impact Index Fund20200408ETF81.2839.3641.431.21-2.048.15
ESGNColumbia Sustainable International Equity Income ETF20200408ETF178.25100.798.6898.682.032.03
ESGREnstar Group20200408A119.8151.535.8536.7815.6514.72
ESGSColumbia Sustainable U.S. Equity Income ETF20200408ETF131.23128.69107.45107.4521.2421.24
ESGUiShares Trust iShares ESG MSCI USA ETF20200408ETF7.624.462.833.361.641.11
ESGVVanguard ESG U.S. Stock ETF20200408ETF11.0413.179.610.83.572.37
ESIElement Solutions Inc.20200408A20.812.130.19-0.2211.9412.36
ESLTElbit Systems Ltd20200408A69.3533.2728.9730.114.33.17
ESMLiShares ESG MSCI USA Small-Cap ETF20200408ETF33.5614.4814.9615.26-0.41-0.75
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200408ETF459.13294.51477.16477.16-182.65-182.65
ESNTEssent Group LTD20200408A26.3612.294.045.158.267.14
ESPEspey Mfg. & Electronics Corp20200408A785.51305.48346.11346.11-40.62-40.62
ESPOVanEck Vectors Video Gaming and eSports ETF20200408ETF46.6729.7418.7419.8310.999.9
ESPREsperion Therapeutics, Inc.20200408A43.3322.917.888.9815.0313.94
ESQEsquire Financial Holdings, Inc. Common Stock20200408A428.09172.94103.05109.3469.8963.6
ESRTEMPIRE STATE REALTY TRUST, INC.20200408A12.8210.573.163.367.417.21
ESSEssex Property Trust, Inc20200408A41.0115.715.316.8710.48.84
ESSAESSA Bancorp, Inc.20200408A558.36194.79171.12178.6823.6716.1
ESSCEast Stone Acquisition Corporation Ordinary Shares20200408A112.8373.6573.6573.6500
ESTAEstablishment Labs Holdings Inc.20200408A239.7970.1538.3742.1231.7828.04
ESTCElastic N.V.20200408A37.0551.9828.5536.2523.4315.73
ESTEEarthstone Energy Inc. Class A Common Stock20200408A90.0862.3526.3726.0735.9936.29
ESXBCommunity Bankers Trust Corporation20200408A98.3686.0129.8947.9456.1238.07
ETEnergy Transfer LP Common Units representing limited partner interests20200408A17.8119.3512.0912.487.276.9
ETFCE*Trade Financial Corporation20200408A4.035.073.312.871.762.2
ETHEthan Allen Interiors Inc20200408A37.8624.27-0.357.9624.6216.31
ETHOETF Managers Trust New Issue20200408ETF155.74169.14-3.63156.73172.7712.4
ETMEntercom Communications20200408A59.9847.7532.7430.915.0216.85
ETNEaton Corporation, plc Ordinary Shares20200408A10.377.424.374.543.052.88
ETNB89bio, Inc. Common Stock20200408A596.6225.65162.27165.5363.3760.12
ETONEton Pharmaceutcials, Inc. Common Stock20200408A216.23113.8275.5673.0838.2640.74
ETREntergy Corporation20200408A18.129.928.88.791.121.13
ETRNEquitrans Midstream Corporation Common Stock20200408A22.723.536.4711.1717.0612.36
ETSYEtsy, Inc.20200408A13.826.881.72.475.174.4
ETTXEntasis Therapeutics Holdings Inc.20200408A192.73139.33131.43131.287.98.05
EUDGWisdomTree Europe Quality Dividend Growth Fund20200408ETF77.5548.6449.1648.64-0.520
EUDVProShares MSCI Europe Dividend Growers ETF20200408ETF38.1482.57101.3583-18.78-0.43
EUFNiShares MSCI Europe Financials ETF20200408ETF10.858.245.095.333.152.91
EUMProShares Trust Short MSCI Emerging Markets20200408ETF5.075.41.42.134.013.36
EUMFWisdomTree Europe Multifactor Fund20200408ETF117.88303.84404.83299.62-100.994.22
EUMViShares Edge MSCI Min Vol Europe ETF20200408ETF37.1539.8637.2438.482.621.38
EURLDirexion Daily FTSE Europe Bull 3x Shares20200408ETF146.274.3111.5972.462.721.92
EURNEURONAV NV20200408A11.5730.6823.4624.537.256.17
EURZXtrackers Eurozone Equity ETF20200408ETF124.2896.29113.0296.29-16.730
EUSAiShares MSCI USA Equal Weighted ETF20200408ETF23.0511.9710.1510.781.821.19
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200408ETF32.4125.918.7427.8917.17-1.98
EVEaton Vance Corp.20200408A27.2211.2357.226.224.01
EVAEnviva Partners, LP20200408A116.955.5434.1437.1821.418.36
EVBGEverbridge, Inc. Common Stock20200408A27.029.632.545.237.094.4
EVBNEvans Bancorp Inc20200408A461.3200.1164.18170.7235.9129.37
EVCEntravision Communication20200408A101.8865.2124.5526.1440.6639.07
EVEREverQuote, Inc. Class A Common Stock20200408A76.4935.3321.9924.9213.3410.41
EVFMEvofem Biosciences, Inc. Common Stock20200408A119.2680.7856.4755.2624.3125.52
EVGNEVOGENE LTD.20200408A3098.81641.46641.46641.4600
EVHEvolent Health, Inc Class A Common Stock20200408A38.8419.61-2.74-2.7722.3522.39
EVIEVI Industries, Inc.20200408A147.237348.3841.3924.6231.61
EVKEver-Glory International Group, Inc.20200408A2271.121167.51893.05928.34274.47239.18
EVLOEvelo Biosciences, Inc. Common Stock20200408A335.63192.29132.8136.9659.4955.32
EVOKEvoke Pharma, Inc.20200408A293.26455.42356.34355.1499.08100.28
EVOLEvolving Systems, Inc.20200408A1084.071362.011361.111361.110.90.9
EVOPEVO Payments, Inc. Class A Common Stock20200408A85.728.279.0716.1319.212.14
EVREvercore Inc.20200408A25.8212.81-0.161.1512.9711.67
EVRGEvergy, Inc.20200408A19.7813.698.18.825.594.87
EVRIEveri Holdings Inc20200408A36.7348.659.0314.5939.6334.11
EVSIEnvision Solar International, Inc. Common Stock20200408A113.47108.2224.2345.883.9962.42
EVTCEVERTEC, INC.20200408A36.9217.754.275.913.4911.86
EVXVanEck Vectors Environmental Services ETF20200408ETF94.6123.7922.5516.221.247.57
EWEdwards Lifesciences Corp20200408A15.197.364.224.53.152.86
EWAiShares MSCI Australia ETF20200408ETF6.45.960.722.245.243.72
EWBCEast-West Bancorp Inc20200408A19.2312.049.129.172.922.87
EWCiShares MSCI Canada ETF20200408ETF4.998.715.476.553.242.17
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200408ETF54.0430.024.51525.5125.02
EWDiShares MSCI Sweden ETF20200408ETF23.9810.296.136.464.163.83
EWGiShares MSCI Germany ETF20200408ETF4.523.930.841.23.092.73
EWGSiShares MSCI Germany Small-Cap ETF20200408ETF58.7961.456.1161.45.290
EWHiShares MSCI Hong Kong ETF20200408ETF4.787.644.115.353.552.31
EWIiShares MSCI Italy ETF20200408ETF6.065.542.122.273.423.27
EWJiShares MSCI Japan ETF20200408ETF2.033.182.041.871.151.32
EWJEiShares MSCI Japan Equal Weighted ETF20200408ETF55.7554.9576.5354.95-21.570
EWJViShares MSCI Japan Value ETF20200408ETF29.4325.7345.06-26.52-19.3352.25
EWKiShares MSCI Belgium ETF20200408ETF46.0234.0931.4231.422.672.67
EWLiShares MSCI Switzerland ETF20200408ETF6.22.590.270.742.311.85
EWMiShares MSCI Malaysia ETF20200408ETF15.579.976.316.413.663.56
EWNiShares MSCI Netherlands ETF20200408ETF25.8416.8910.2311.766.665.13
EWOiShares MSCI Austria ETF20200408ETF96.9950.5538.1938.7612.3611.8
EWPiShares MSCI Spain ETF20200408ETF5.614.240.831.753.422.51
EWQiShares MSCI France ETF20200408ETF4.624.440.780.943.663.5
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200408ETF22.9110.259.559.880.70.37
EWSiShares MSCI Singapore ETF20200408ETF6.175.051.681.813.383.22
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200408ETF88.83208.2191.04158.7717.1649.42
EWTiShares MSCI Taiwan ETF20200408ETF2.953.110.830.92.282.22
EWUiShares MSCI United Kingdom ETF20200408ETF4.223.780.510.943.272.85
EWUSiShares MSCI United Kingdom Small-Cap ETF20200408ETF55.7239.4739.0938.780.380.69
EWVProShares Trust UltraShort MSCI Japan20200408ETF28.615.999.1311.16.864.89
EWWiShares MSCI Mexico ETF20200408ETF4.623.990.060.383.923.6
EWXSPDR S&P Emerging Markets Small Cap ETF20200408ETF25.3517.612.7513.294.854.3
EWYiShares MSCI South Korea ETF20200408ETF2.11.890.330.291.561.6
EWZiShares MSCI Brazil ETF20200408ETF3.985.110.971.424.153.7
EWZSiShares MSCI Brazil Small-Cap ETF20200408ETF49.0919.196.9210.0712.269.12
EXASExact Sciences Corp20200408A20.1712.046.262.575.779.47
EXCExelon Corporation20200408A3.8523.4916.7417.596.775.93
EXELExelixis Inc20200408A10.17.113.152.713.964.4
EXFOEXFO INC.20200408A113.7271.99106.82117.91165.16154.07
EXIiShares Global Industrials ETF20200408ETF28.523.7221.0923.852.63-0.13
EXKEndeavour Silver Corp.20200408A75.96102.2461.3963.3140.8938.97
EXLSExlService Holdings, Inc.20200408A89.4928.6521.3924.857.273.8
EXPEagle Materials, Inc.20200408A40.612.263.954.118.318.15
EXPCExperience Investment Corp. Class A Common Stock20200408A177.55
EXPDExpeditors International of Washington Inc.20200408A12.468.974.274.494.694.48
EXPEExpedia Group, Inc. Common Stock20200408A14.587.530.393.477.154.06
EXPIeXp World Holdings, Inc. Common Stock20200408A65.4934.9877.3227.9827.66
EXPOExponent Inc20200408A38.4322.5310.6810.3811.8512.15
EXPRExpress, Inc.20200408A51.1739.928.7112.5131.2327.4
EXRExtra Space Storage, Inc.20200408A17.3810.043.023.457.026.59
EXTNExterran Corporation20200408A88.3939.944.687.3935.2632.55
EXTRExtreme Networks20200408A37.9630.9410.0910.5720.8520.37
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200408A227.29140.4451.0160.4989.4379.96
EYENEyenovia, Inc. Common Stock20200408A303.26203.54184.39177.4519.1526.08
EYESSecond Sight Medical Products, Inc20200408A194.12171.87115.52118.0956.3553.78
EYLDCambria Emerging Shareholder Yield ETF20200408ETF112.1974.6576.6976.69-2.05-2.05
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200408A161.26126.9983.9789.2743.0137.72
EZAiShares MSCI South Africa ETF20200408ETF28.4344.1839.440.384.783.8
EZJProShares Ultra MSCI Japan20200408ETF60.1347.5143.1646.554.340.95
EZMWisdomTree U.S. MidCap Fund20200408ETF21.9421.9925.7420.3-3.751.7
EZPWEzcorp Inc20200408A30.0618.572.413.9116.1714.66
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200408ETF3.262.760.860.771.92
FFord Motor Company20200408A20.1316.99.169.277.747.63
FAARFirst Trust Alternative Absolute Return Strategy ETF20200408ETF242.2190.59-72.8515.18163.4475.41
FABFirst Trust Multi Cap Value AlphaDEX Fund20200408ETF31.9625.5321.5422.273.993.25
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200408ETF33.8931.3933.1433.41-1.74-2.01
FAFFirst American Financial Corporation20200408A28.5415.076.487.928.67.18
FALNiShares Fallen Angels USD Bond ETF20200408ETF30.9336.9316.3717.5520.5619.38
FAMIFarmmi, Inc.20200408A362.49166.79146.47154.0720.3212.73
FANFirst Trust Global Wind Energy ETF20200408ETF26.5818.0418.5919.27-0.55-1.22
FANGDiamondback Energy, Inc.20200408A20.0412.93.233.739.679.17
FARMFarmer Bros Co20200408A81.7840.4220.0720.0720.3420.35
FAROFaro Technologies Inc20200408A135.832.9411.6913.0321.2619.92
FASDirexion Daily Financial Bull 3x Shares20200408ETF10.046.252.141.824.114.43
FASTFastenal Co20200408A5.447.673.793.893.883.77
FATFAT Brands Inc. Common Stock20200408A519.81255.61222.42222.4233.1833.18
FATEFate Therapeutics, Inc.20200408A28.722.3110.8112.8711.59.44
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200408ETF57.9570.566.0466.014.464.49
FAUSFirst Trust Australia AlphaDEX Fund20200408ETF52.336.373.663.662.712.71
FAZDirexion Daily Financial Bear 3x Shares20200408ETF15.039.893.945.545.964.36
FBFacebook, Inc. Class A20200408A2.191.91-1.350.083.261.83
FBCFlagstar Bancorp, Inc. New20200408A34.6819.367.538.4611.8310.9
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200408A18.696.773.944.162.832.61
FBIOFortress Biotech, Inc.20200408A108.2896.456.918.4489.5488.01
FBIZFirst Business Financial Services, Inc.20200408A332.91157.71125.36131.2932.3526.42
FBKFB Financial Corporation20200408A87.934.585.729.0728.8525.51
FBMFoundation Building Materials, Inc. Common Stock20200408A43.2951.467.379.1644.0942.3
FBMSFirst Bancshares, Inc.20200408A142.4230.0910.8813.219.2116.89
FBNCFirst Bancorp/NC20200408A129.9944.8420.5623.4924.2821.35
FBNDFidelity Total Bond ETF20200408ETF9.365.463.434.172.031.29
FBPFirst BanCorp.20200408A19.9116.337.418.918.927.39
FBSSFauquier Bankshares Inc20200408A453.74235.57235.57235.5700
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200408ETF16.2111.848.349.973.511.88
FBZFirst Trust Brazil AlphaDEX Fund20200408ETF134.5278.7656.0860.6422.6818.12
FCFranklin Covey Company20200408A72.1934.3912.8316.9321.5617.45
FCAFirst Trust China AlphaDEX Fund20200408ETF88.4125.9227.5125.92-1.590
FCALFirst Trust California Municipal High income ETF20200408ETF90.3349.9249.9249.9200
FCANFirst Trust Canada AlphaDEX Fund20200408ETF30.118.578.578.5700
FCAPFirst Capital Inc20200408A701.77352.08329.09337.7122.9814.36
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200408A12.949.614.325.595.293.99
FCBCFirst Community Bankshares, Inc. (VA)20200408A156.8660.630.4325.6430.1734.95
FCBPFirst Choice Bancorp Common Stock20200408A500.29165.59133.2133.1632.432.44
FCCOFirst Community Corp20200408A452.11142.9116.99127.3225.9115.58
FCCY1st Constitution Bancorp20200408A744.09235.86170.05167.2465.8168.62
FCEFFirst Trust CEF Income Opportunity ETF20200408ETF67.2443.3835.3735.498.017.89
FCELFuelCell Energy Inc NEW (DE)20200408A66.0364.5739.7342.6424.8421.93
FCFFirst Commonwealth Financial Corporation20200408A22.1512.630.721.6911.9210.94
FCFSFirstCash, Inc.20200408A56.3719.867.378.2912.4911.57
FCGFirst Trust Natural Gas ETF20200408ETF19.9919.4512.0912.177.367.28
FCNFTI Consulting, Inc.20200408A48.2719.8810.4112.019.477.86
FCOMFidelity MSCI Communication Services Index ETF20200408ETF11.346.473.545.052.941.43
FCORFidelity Corporate Bond ETF20200408ETF34.513.5911.1810.952.412.64
FCPIFidelity Stocks for Inflation ETF20200408ETF80.3871.72108.94108.94-37.22-37.22
FCPTFour Corners Property Trust, Inc.20200408A53.2721.1510.439.6510.7211.49
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200408ETF39.3416.3720.3921-4.02-4.63
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200408ETF51.2325.8119.523.456.312.36
FCXFreeport-McMoran Inc.20200408A12.8712.493.535.198.967.31
FDBCFidelity D & D Bancorp, Inc. Common Stock20200408A702.17411.72290.64374.23121.0737.48
FDDFirst Trust STOXX European Select Dividend Income Fund20200408ETF31.2318.1413.9416.84.211.34
FDEFFirst Defiance Financial Corp20200408A69.8737.7617.9514.2919.8123.47
FDEMFidelity Targeted Emerging Markets Factor ETF20200408ETF23.8130.5521.1327.769.422.79
FDEVFidelity Targeted International Factor ETF20200408ETF27.7812.3312.3312.3300
FDHYFidelity High Yield Factor ETF20200408ETF49.639.6638.3138.871.360.8
FDISFidelity MSCI Consumer Discretionary Index ETF20200408ETF9.428.545.814.432.734.11
FDIVFirst Trust Strategic Income ETF20200408ETF36.0128.3326.1126.842.221.49
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200408ETF64.233.253.830.990.4
FDLOFidelity Low Volatility Factor ETF20200408ETF19.810.7110.9711.93-0.27-1.23
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200408ETF35.3421.8214.9516.976.874.85
FDMOFidelity Momentum Factor ETF20200408ETF28.528.7614.226.8714.561.9
FDNFirst Trust Dow Jones Internet Index Fund ETF20200408ETF6.634.091.982.372.111.72
FDNIFirst Trust Dow Jones International Internet ETF20200408ETF56.4105.81105.81105.8100
FDPFresh Del Monte Produce Inc.20200408A57.1719.892.894.091715.8
FDRRFidelity Dividend ETF for Rising Rates20200408ETF53.7127.5817.8219.849.767.74
FDSFactset Research Systems20200408A47.9219.9511.2412.288.727.67
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200408ETF66.3827.6721.6825.755.991.92
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200408ETF112.96191.93185.03185.036.96.9
FDUSFidus Investment Corp.20200408A97.593.8936.5836.9657.3156.92
FDVVFidelity High Dividend ETF20200408ETF54.3417.029.9916.847.020.18
FDXFedEx Corporation20200408A11.676.663.133.483.533.18
FEFirstEnergy Corp.20200408A6.546.53-0.69-0.267.226.79
FEIMFrequency Electronics, Inc.20200408A426.83300.1230.92230.8469.1869.26
FELEFranklin Electric Co Inc20200408A68.8933.339.717.223.6316.13
FEMFirst Trust Emerging Markets AlphaDEX Fund20200408ETF17.6316.3411.586.394.769.95
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200408ETF28.4223.2422.3322.380.910.86
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200408ETF35.2518.1213.0413.665.084.46
FENCFennec Pharmaceuticals Inc. Common Stock20200408A219.5798.819.7520.8379.0677.97
FENYFidelity MSCI Energy Index ETF20200408ETF12.9211.7512.86.14-1.055.61
FEPFirst Trust Europe AlphaDEX Fund20200408ETF45.2926.8824.9524.771.932.11
FETFORUM ENERGY TECHNOLOGIES, INC.20200408A165.86140.13102.87100.6237.2539.5
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200408ETN293.4534.5823.8223.8210.7710.77
FEUZFirst Trust Eurozone AlphaDEX20200408ETF92.8517.1215.715.681.421.43
FEXFirst Trust Large Cap Core AlphaDEX Fund20200408ETF11.576.542.144.734.391.8
FEYEFireEye, Inc.20200408A10.3417.812.831.8815.0516.12
FEZSPDR EURO STOXX 50 ETF20200408ETF3.383.631.51.692.141.94
FFFuture Fuel Corporation20200408A36.9525.566.778.1918.7817.37
FFBCFirst Financial Bancorp20200408A29.9814.776.056.978.727.8
FFBWFFBW, Inc. Common Stock20200408A260.95177.78178.66177.11-0.870.67
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200408ETF86.4922.1722.2422.71-0.07-0.54
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200408ETN684.51275.19-48.12-92.1323.31367.3
FFGFBL Financial Group20200408A240.6283.5644.7651.8838.831.68
FFHGFormula Folios Hedged Growth ETF20200408ETF70.2553.1952.2552.40.940.79
FFHLFuwei Films (Holdings) Co., Ltd.20200408A628.9332.2831131121.2821.28
FFICFlushing Financial Corp20200408A65.5831.449.1711.7522.2719.69
FFINFirst Financial Bankshares Inc20200408A26.8219.035.86.0713.2312.96
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200408ETF36.53
FFIVF5 Networks Inc20200408A20.410.76.285.994.424.72
FFNWFirst Financial Northwest, Inc20200408A365.63227.76138.7143.6389.0684.13
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200408ETF146.61106.87101.63103.475.243.4
FFSGFormulaFolios Smart Growth ETF20200408ETF78.8253.4153.7651.33-0.352.08
FFTGFormulaFolios Tactical Growth ETF20200408ETF65.1547.0243.3545.773.671.25
FFTIFormulaFolios Tactical Income ETF20200408ETF44.2327.3627.227.20.160.16
FFTYInnovator IBD 50 ETF20200408ETF31.3116.0513.3913.842.662.21
FFWMFirst Foundation Inc.20200408A67.1522.618.348.724.2513.88
FGFGL Holdings Ordinary Shares20200408A10.189.882.2137.676.88
FGBIFIRST GUARANTY BANCSHARES INC20200408A580.77314.59208.36300.75106.2313.84
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200408ETF22.9811.2412.2610.74-1.020.5
FGENFibroGen, Inc20200408A43.5722.837.458.1115.3814.72
FGMFirst Trust Germany AlphaDEX Fund20200408ETF156.9595.9895.9895.9800
FHBFirst Hawaiian, Inc. Common Stock20200408A17.268.461.712.436.756.02
FHIFederated Hermes, Inc.20200408A43.915.699.0413.996.651.72
FHKFirst Trust Hong Kong AlphaDEX Fund20200408ETF363.42372.14372.14372.1400
FHLCFidelity MSCI Health Care Index ETF20200408ETF13.1211.675.795.45.886.27
FHNFirst Horizon National Corporation20200408A12.2446.3141.3242.255.024.1
FIFRANKS INTERNATIONAL N.V.20200408A53.32224.02146.56221.7577.462.27
FIBKFirst Interstate BancSystem, Inc. - Class A20200408A35.2922.445.045.1817.3917.26
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200408ETF25.8211.93-0.461.1212.410.81
FICOFair Isaac Corporation20200408A63.8723.3812.4413.3310.869.95
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200408ETF50.4634.51-1.321.7235.8232.79
FIDIFidelity International High Dividend ETF20200408ETF94.4838.8436.9536.971.881.87
FIDUFidelity MSCI Industrials Index ETF20200408ETF15.6715.768.549.137.226.63
FIEEFI Enhanced Europe 50 ETN20200408ETN211.34137.98157.43152.24-19.46-14.26
FIHDUBS AG FI Enhanced Global High Yield ETN20200408ETN153.0391.8182.6986.029.115.78
FILLiShares MSCI Global Energy Producers ETF20200408ETF161.97105.5299.86100.835.664.69
FINXGlobal X Funds Global X FinTech ETF20200408ETF50.4522.4313.1115.029.337.42
FISFidelity National Information Services, Inc.20200408A9.658.796.996.361.812.43
FISIFinancial Institutions Inc20200408A112.2653.6727.0529.1726.6224.49
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200408ETF34.1724.3725.0724.19-0.70.18
FISVFiserv Inc20200408A7.33.411.051.092.352.32
FITFitbit, Inc. Class A common stock20200408A15.210.633.985.956.644.68
FITBFifth Third Bancorp20200408A6.345.98-0.541.96.534.08
FITESPDR S&P Kensho Future Security ETF20200408ETF54.2319.5318.815.50.734.03
FIVAFidelity International Value Factor ETF20200408ETF74.3137.5236.4336.431.091.09
FIVEFive Below, Inc. Common Stock20200408A21.668.634.563.544.075.1
FIVGDefiance Next Gen Connectivity ETF20200408ETF11.6111.188.7910.122.391.06
FIVNFIVE9, INC.20200408A28.0213.225.556.657.676.57
FIWFirst Trust Water ETF20200408ETF23.1920.2916.7817.953.512.34
FIXComfort Systems USA, Inc.20200408A44.6715.091.42.7213.712.38
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200408ETF12.337.147.547.34-0.39-0.19
FIXXHomology Medicines, Inc. Common Stock20200408A141.5369.5834.0633.3635.5236.23
FIZZNational Beverage Corp.20200408A38.6416.853.744.0513.112.79
FJNKPacific Global Focused High Yield ETF20200408ETF20.39
FJPFirst Trust Japan AlphaDEX Fund20200408ETF80.6755.4751.5251.523.963.96
FKOFirst Trust South Korea AlphaDEX Fund20200408ETF159.05183.93183.93183.9300
FKUFirst Trust United Kingdom AlphaDEX Fund20200408ETF110.19139.02110.77110.7528.2528.27
FLFoot Locker, Inc.20200408A18.211.333.684.097.667.24
FLAGFLAG-Forensic Accounting Long-Short ETF20200408ETF164.03
FLAUFranklin FTSE Australia ETF20200408ETF268.11320.16319.04319.041.121.12
FLAXFranklin FTSE Asia ex Japan ETF20200408ETF44.3323.3523.3523.3500
FLBLFranklin Liberty Senior Loan ETF20200408ETF147.7877.9277.8477.920.080
FLBRFranklin FTSE Brazil ETF20200408ETF65.8533.2133.5433.87-0.33-0.66
FLCAFranklin FTSE Canada ETF20200408ETF158.58
FLCBFranklin Liberty U.S. Core Bond ETF20200408ETF58.6422.2821.8121.980.470.3
FLCHFranklin FTSE China ETF20200408ETF27.4120.4113.5713.686.846.73
FLCOFranklin Liberty Investment Grade Corporate ETF20200408ETF59.9216.6316.4316.350.20.28
FLDMFluidigm Corporation20200408A83.6656.841.3544.3915.4512.41
FLDRFidelity Low Duration Bond Factor ETF20200408ETF18.5823.529.297.8914.2315.63
FLEEFranklin FTSE Europe ETF20200408ETF12.2424.47-24.074.9648.5419.5
FLEHFranklin FTSE Europe Hedged ETF20200408ETF44.520
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200408ETN186.8111.13101.12101.1210.0110.01
FLEXFlex Ltd. Ordinary Shares20200408A13.6614.595.075.949.548.67
FLFRFranklin FTSE France ETF20200408ETF15.7415.54-24.6-0.0140.1315.55
FLGBFranklin FTSE United Kingdom ETF20200408ETF30.5413.7513.9414-0.19-0.25
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200408ETN135.5971.5551.8552.4319.719.11
FLGRFranklin FTSE Germany ETF20200408ETF14.4510.2112.8913.44-2.69-3.24
FLGTFulgent Genetics, Inc. Common Stock20200408A118.1567.4636.2838.0531.1829.41
FLHKFranklin FTSE Hong Kong ETF20200408ETF32.9620.5727.7120.57-7.140
FLHYFranklin Liberty High Yield Corporate ETF20200408ETF84.2486.65124.77118.74-38.12-32.09
FLIAFranklin Liberty International Aggregate Bond ETF20200408ETF109.2551.9251.9251.9200
FLICFirst of Long Island Corp/The20200408A69.6537.9917.1415.9420.8422.04
FLINFranklin FTSE India ETF20200408ETF55.5330.2724.2624.436.015.84
FLIRFlir Systems Inc20200408A23.9114.84.695.0510.119.75
FLIYFranklin FTSE Italy ETF20200408ETF20.9727.3321.2927.036.040.31
FLJHFranklin FTSE Japan Hedged ETF20200408ETF71.47
FLJPFranklin FTSE Japan ETF20200408ETF13.429.286.036.533.252.74
FLKRFranklin FTSE South Korea ETF20200408ETF85.4747.5647.4947.870.07-0.31
FLLFull House Resorts, Inc.20200408A190.02180.7175.9590.86104.7689.85
FLLAFranklin FTSE Latin America20200408ETF80.237.3737.3737.3700
FLLVFranklin Liberty U.S. Low Volatility ETF20200408ETF49.3421.2115.7515.775.465.44
FLMFirst Trust Global Engineering and Construction ETF20200408ETF148.4112.7112.7112.700
FLMBFranklin Liberty Municipal Bond ETF20200408ETF85.2186.2286.2286.2200
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200408ETF176.8467.367.367.300
FLMNFalcon Minerals Corporation Class A Common Stock20200408A203.7481.6541.6945.0239.9636.64
FLMXFranklin FTSE Mexico ETF20200408ETF62.5144.7313.8914.0530.8430.68
FLNFirst Trust Latin America AlphaDEX Fund20200408ETF141.862.1643.7657.5918.44.57
FLNGFLEX LNG Ltd. Ordinary Shares20200408A232.7327.15328.41304.65-1.2622.5
FLNTFluent, Inc. Common Stock20200408A131.5766.2538.837.9427.4628.31
FLOFlowers Foods, Inc.20200408A9.364.850.961.643.893.22
FLOTiShares Floating Rate Bond ETF20200408ETF2.760.750.480.580.270.17
FLOWSPX FLOW, Inc.20200408A62.114.633.926.2810.718.35
FLQDFranklin LibertyQ Global Dividend ETF20200408ETF47.0620.8-56.8-58.7777.679.58
FLQEFranklin LibertyQ Emerging Markets ETF20200408ETF33.3213.388.2513.115.120.27
FLQGFranklin LibertyQ Global Equity ETF20200408ETF742.47280.43280.43280.4300
FLQHFranklin LibertyQ International Equity Hedged ETF20200408ETF66.3329.3729.3729.3700
FLQLFranklin LibertyQ U.S. Equity ETF20200408ETF24.8414.5213.7113.620.820.91
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200408ETF18.58161.27168.13126.91-6.8634.36
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200408ETF28.72154.51234218.75-79.49-64.24
FLRFluor Corporation20200408A19.6116.735.5710.0711.166.66
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200408ETF5.743.253.153.230.10.02
FLRTPacific Global Senior Loan ETF20200408ETF106.39101.56101.56101.5600
FLRUFranklin FTSE Russia ETF20200408ETF70.9926.2325.226.231.040
FLSFlowserve Corporation20200408A17.868.142.423.325.734.83
FLSAFranklin FTSE Saudi Arabia ETF20200408ETF102.3122.922.922.900
FLSPFranklin Liberty Systematic Style Premia ETF20200408ETF31.44
FLSWFranklin FTSE Switzerland ETF20200408ETF151.9393.6980.8582.5912.8411.1
FLTFleetCor Technologies, Inc.20200408A20.297.182.733.064.444.11
FLTBFidelity Limited Term Bond ETF20200408ETF22.929.073.513.835.555.24
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200408ETF45.425.5919.3818.976.216.62
FLTWFranklin FTSE Taiwan ETF20200408ETF59.5214.9414.9414.9400
FLWS1-800-FLOWERS.COM Inc20200408A36.6119.55.175.3714.3314.13
FLXNFlexion Therapeutics, Inc.20200408A38.116.345.635.1710.711.16
FLXSFlexsteel Industries20200408A395.0398.0159.7262.2138.2935.8
FLYTDirexion Flight to Safety Strategy ETF20200408ETF11.8814.4914.6414.79-0.14-0.3
FLZAFranklin FTSE South Africa20200408ETF40.5645.1443.9844.761.160.39
FMiShares MSCI Frontier 100 Fund20200408ETF43.7716.5113.1711.423.345.09
FMAOFarmers & Merchants Bancorp, Inc.20200408A241.35133.71125.74127.547.986.18
FMATFidelity MSCI Materials Index ETF20200408ETF14.0117.0913.5613.93.533.19
FMBFirst Trust Managed Municipal ETF20200408ETF28.7820.4817.2617.533.222.95
FMBHFirst Mid Bancshares, Inc. Common Stock20200408A217.9693.772.4273.5821.2820.12
FMBIFirst Midwest Bancorp Inc/IL20200408A18.3215.1855.9910.189.2
FMCFMC Corporation20200408A24.819.153.35.235.853.91
FMCIForum Merger II Corporation Class A Common Stock20200408A103.89201.28130.13133.6871.1567.6
FMFFirst Trust Managed Futures Strategy Fund20200408ETF156.25300.19-201.03197.19501.22102.99
FMHIFirst Trust Municipal High Income ETF20200408ETF131.5388.0188.0188.0100
FMKFirst Trust Mega Cap AlphaDEX Fund20200408ETF80.5344.1945.3444.99-1.14-0.79
FMNBFarmers National Banc Corp20200408A69.9526.487.548.6918.9417.79
FNFabrinet20200408A40.9120.5114.8314.615.695.9
FNBF.N.B. Corp20200408A13.8312.351.112.9311.249.42
FNCBFNCB Bancorp Inc. Common Stock20200408A319.16108.3597.96101.2110.397.13
FNCLFidelity MSCI Financials Index ETF20200408ETF13.7211.819.5911.392.220.42
FNDFloor & Decor Holdings, Inc.20200408A26.9313.054.855.518.197.54
FNDASchwab Fundamental U.S. Small Company Index ETF20200408ETF26.2816.2816.8414.3-0.561.98
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200408ETF19.0422.2217.7417.554.484.67
FNDCSchwab Fundamental International Small Company Index ETF20200408ETF22.1716.3712.1412.244.224.13
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200408ETF9.555.174.754.230.430.97
FNDFSchwab Fundamental International Large Company Index ETF20200408ETF22.5822.4823.2920.82-0.811.66
FNDXSchwab Fundamental U.S. Large Company Index ETF20200408ETF9.364.454.884.87-0.43-0.38
FNFFidelity National Financial, Inc.20200408A14.2316.198.369.867.846.34
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200408ETN16.9817.699.4711.558.226.14
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200408ETN25.4713.6316.6214.29-2.99-0.67
FNGSMicroSectors FANG+ ETNs due January 8, 203820200408ETN16.3734.3817.7730.7416.613.64
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200408ETN16.0211.657.18.814.552.84
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200408ETN27.8717.117.112.8204.28
FNHCFedNat Holding Company Common Stock20200408A71.6985.8811.7215.6574.1670.24
FNIFirst Trust Chindia ETF20200408ETF27.9811.151.973.489.187.67
FNJNFinjan Holdings, Inc.20200408A259.94317.62182.1880.76135.45236.86
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200408ETF23.613.46-1.770.0215.2313.44
FNKOFunko, Inc. Class A Common Stock20200408A44.7330.8119.0619.4511.7511.36
FNLCFirst Bancorp, Inc. (ME)20200408A641.27333.2302.65317.9130.5515.3
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200408ETF83.6253.345.3950.817.912.5
FNVFranco-Nevada Corporation20200408A12.743.6811.7514.7531.9328.93
FNWBFirst Northwest Bancorp Common Stock20200408A240.62110.4671.0365.4739.4344.98
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200408ETF25.6814.3911.312.713.091.68
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200408ETF25.8914.9814.4214.360.570.63
FOCSFocus Financial Partners Inc. Class A20200408A124.9144.6523.8827.7920.7716.86
FOEFerro Corporation20200408A20.6810.081.832.318.257.77
FOLDAmicus Therapeutics, Inc20200408A15.0612.421.011.3111.411.11
FONRFonar Corporation20200408A190.35106.9941.2342.5565.7664.45
FORForestar Group Inc.20200408A67.8231.462.232.6929.2328.77
FORDForward Industries Inc-N Y20200408A263.66239.42207.04207.9132.3831.51
FORKFuling Global Inc20200408A269.77245.24100.39100.39144.85144.85
FORMFormFactor Inc.20200408A22.139.346.2711.33.07-1.96
FORRForrester Research Inc20200408A197.2379.5739.885039.729.57
FOSLFossil Group, Inc.20200408A33.6728.811.9712.7416.8316.07
FOVLiShares Focused Value Factor ETF20200408ETF33.7835.4831.6535.463.830.02
FOXFox Corporation Class B Common Stock20200408A6.739.813.63.946.225.88
FOXAFox Corporation Class A Common Stock20200408A6.0910.216.546.753.673.47
FOXFFox Factory Holding Corp. Common Stock20200408A70.0523.694.416.4319.2817.26
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200408ETF154.42142.94142.52142.520.430.43
FPACFar Point Acquisition Corporation Class A Common Stock20200408A18.516.1711.1410.255.035.92
FPAYFlexShopper, Inc. Common Stock20200408A176174.21117.91117.5856.356.63
FPEFirst Trust Preferred Securities and Income ETF20200408ETF19.2311.9911.359.990.642.01
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200408ETF60.549.2647.9547.771.311.48
FPHFive Point Holdings, LLC Class A Common Shares20200408A83.5438.6216.999.9721.6328.66
FPIFarmland Partners Inc.20200408A7642.2114.2418.427.9723.81
FPRXFive Prime Therapeutics, Inc.20200408A85.1153.7315.2814.9738.4538.76
FPXFirst Trust US Equity Opportunities ETF20200408ETF12.898.377.267.471.110.9
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200408ETF24.8347.8767.6167.61-19.75-19.75
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200408ETF85.99150.28147.76147.762.522.52
FQALFidelity Quality Factor ETF20200408ETF24.4511.7310.4810.331.251.4
FRFirst Industrial Realty Trust, Inc.20200408A15.576.552.662.313.94.25
FRAFFranklin Financial Services Corporation Common Stock20200408A482.53339.46260.29308.6579.1830.82
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200408ETF209.37103.4596.5396.816.926.64
FRANFrancesca''s Holdings Corporation20200408A114.9873.7342.9246.9930.8126.74
FRBAFirst Bank20200408A351.9995.5778.8480.5316.7415.04
FRBKRepublic First Bancorp Inc20200408A53.2157.489.6311.3847.8546.1
FRCFirst Republic Bank20200408A16.8312.1311.2113.390.92-1.26
FRDFriedman Industries, Inc20200408A436.57320.83290.53290.5330.330.3
FRDMFreedom 100 Emerging Markets ETF20200408ETF60.5235.8735.3835.380.490.49
FRELFidelity MSCI Real Estate Index ETF20200408ETF13.4212.6310.0210.362.612.27
FREQFrequency Therapeutics, Inc. Common Stock20200408A187.2860.9347.6749.3513.2611.58
FRGFranchise Group, Inc.20200408A156.4881.9230.6241.2251.340.69
FRGIFiesta Restaurant Group, Inc.20200408A72.3933.0414.9815.4518.0617.58
FRHCFreedom Holding Corp.20200408A26.824.8817.4718.947.415.95
FRIFirst Trust S&P REIT Index Fund20200408ETF21.159.26-0.591.29.858.06
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200408ETN112.5135.131.5931.23.513.9
FRMEFirst Merchants Corp20200408A56.7739.748.35.9931.4433.75
FROFrontline Ltd.20200408A14.1110.5633.687.556.87
FRPHFRP Holdings, Inc.20200408A267.487.5751.8656.8135.7130.76
FRPTFreshpet, Inc.20200408A57.0429.120.5120.948.598.15
FRTFederal Realty Investment Trust20200408A31.9517.169.029.748.147.43
FRTAForterra, Inc20200408A59.735.9212.7510.0323.1725.89
FSBFranklin Financial Network, Inc.20200408A96.1652.0123.1428.7128.8823.31
FSBCFSB Bancorp, Inc. Common Stock20200408A356.96229.11250.43250.43-21.33-21.33
FSBWFS Bancorp, Inc. Common Stock20200408A268.01175.5128.36143.0247.1432.48
FSCTForeScout Technologies, Inc. Common Stock20200408A5.017.362.652.094.715.26
FSEAFirst Seacoast Bancorp Common Stock20200408A1405.11136.32136.32136.3200
FSFGFirst Savings Financial Group, Inc20200408A340.84159.9984.1589.175.8470.9
FSIFlexible Solutions International, Inc.20200408A432.08318.9279.07280.0439.8338.85
FSKFS KKR Capital Corp. Common Stock20200408A29.8436.75-3.85-3.4440.6140.25
FSLRFirst Solar, Inc.20200408A15.411.072.383.018.698.06
FSLYFastly, Inc.20200408A36.9319.5512.2211.177.328.38
FSMFORTUNA Silver Mines Inc.20200408A44.535.6418.4820.0417.1615.6
FSMBFirst Trust Short Duration Managed Municipal ETF20200408ETF83.1558.5556.7757.621.780.93
FSMDFidelity Small-Mid Factor ETF20200408ETF61.2382.7780.9280.781.852
FSPFranklin Street Properties Corp20200408A42.5925.8717.4318.038.437.84
FSRVFinServ Acquisition Corp. Class A Common Stock20200408A101.3437.7835.5935.592.182.18
FSSFederal Signal Corp.20200408A36.515.522.85.1212.7110.4
FSTAFidelity MSCI Consumer Staples Index ETF20200408ETF7.159.145.765.953.373.19
FSTRFoster (Lb) Co20200408A123.5151.513.8316.1837.6735.32
FSVFirstService Corporation Common Shares20200408A62.1125.816.617.4919.218.31
FSZFirst Trust Switzerland AlphaDEX Fund20200408ETF67.0239.8327.4227.3612.4212.47
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200408ETF9.535.642.062.863.582.78
FTACFinTech Acquisition Corp. III Class A Common Stock20200408A20.417.737.737.7300
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200408ETF9885.6786.4386.18-0.76-0.51
FTAIFortress Transportation and Infrastructure Investors LLC20200408A49.9446.8320.8826.52620.37
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200408ETF15.0912.1811.1311.111.061.07
FTCHFarfetch Limited Class A Ordinary Shares20200408A18.6113.82.030.8811.7712.93
FTCSFirst Trust Capital Strength ETF20200408ETF6.8310.2211.4211.09-1.2-0.87
FTDRfrontdoor, inc. Common Stock20200408A35.814.56.917.37.597.2
FTECFidelity MSCI Information Technology Index ETF20200408ETF6.183.253.232.370.010.88
FTEKFuel Tech, Inc.20200408A280.28136.42115.71129.4320.716.99
FTFTFuture FinTech Group Inc.20200408A318.24353.29233.64230.56119.65122.73
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200408ETF81.547.3926.6326.6320.7620.76
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200408ETF94.0786.49113.5892.24-27.09-5.75
FTITechnipFMC plc Ordinary Share20200408A14.2516.111.664.4314.4511.68
FTKFlotek Industries, Inc.20200408A139.0470.0637.0239.2833.0430.78
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200408ETF24.5722.6851.5233.47-28.84-10.79
FTLSFirst Trust Long/Short Equity ETF20200408ETF26.8516.9724.2222.35-7.25-5.38
FTNTFortinet, Inc.20200408A11.912.171.92410.258.17
FTRFrontier Communications Corp.20200408A191.85180138.76137.9841.2442.02
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200408ETF123.4781.5663.4981.5618.080
FTSFortis Inc. Common Shares20200408A7.314.74-0.030.364.774.38
FTSDFranklin Liberty Short Duration U.S. Government ETF20200408ETF30.5414.510.3510.554.153.95
FTSIFTS International, Inc. Common Stock20200408A68.21122.89112.41116.210.766.88
FTSLFirst Trust Senior Loan Fund ETF20200408ETF34.2550.1446.1948.493.951.65
FTSMFirst Trust Enhanced Short Maturity ETF20200408ETF2.242.41.931.960.480.45
FTVFortive Corporation20200408A9.527-2.361.519.365.5
FTXDFirst Trust Nasdaq Retail ETF20200408ETF123.04107.51107.56107.56-0.05-0.05
FTXGFirst Trust Nasdaq Food & Beverage ETF20200408ETF73.2169.6670.1873.64-0.52-3.98
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200408ETF101.7945.2838.5838.586.76.7
FTXLFirst Trust Nasdaq Semiconductor ETF20200408ETF73.3745.9636.5339.319.436.65
FTXNFirst Trust Nasdaq Oil & Gas ETF20200408ETF84.0642.4242.4941.68-0.070.74
FTXOFirst Trust Nasdaq Bank ETF20200408ETF9.926.721.992.854.743.88
FTXRFirst Trust Nasdaq Transportation ETF20200408ETF28.5923.628.0326.68-4.43-3.08
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200408ETN563.8455.09489.03455.93-33.95-0.85
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200408ETN1265.34880.09880.09880.0900
FULH.B. Fuller Company20200408A38.9516.513.474.6713.0411.84
FULCFulcrum Therapeutics, Inc. Common Stock20200408A406.78160.71116.48120.1544.2340.55
FULTFulton Financial Corp20200408A11.5615.576.567.279.028.31
FUMBFirst Trust Ultra Short Duration Municipal ETF20200408ETF71.6779.4579.3279.320.130.13
FUNCedar Fair, L.P.20200408A45.2423.986.458.1217.5215.86
FUNCFirst United Corp20200408A356.37215.91-24.16-24.71240.08240.63
FUNDSprott Focus Trust, Inc.20200408A92.8550.9722.3422.3428.6328.63
FUSBFirst US Bancshares, Inc. Common Stock20200408A1405.06171.5872.2472.2499.3499.34
FUTProShares Managed Futures Strategy ETF20200408ETF70.1355.9755.5555.760.420.21
FUTYFidelity MSCI Utilities Index ETF20200408ETF8.56.954.074.362.882.59
FUVArcimoto, Inc. Common Stock20200408A372.88195.49169.57170.0325.9225.46
FVFirst Trust Dorsey Wright Focus 5 ETF20200408ETF17.6513.6214.6115.19-0.99-1.57
FVALFidelity Value Factor ETF20200408ETF43.8834.3727.6929.866.674.5
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200408ETF36.4228.7627.2927.431.471.33
FVCBFVCBankcorp, Inc. Common Stock20200408A293.23147.01156.53122.01-9.5125
FVDFirst Trust Value Line Dividend Fund20200408ETF3.9931.11.531.891.47
FVEFive Star Senior Living Inc. Common Stock20200408A107.4758.7633.1234.4525.6424.31
FVLFirst TrustValue Line 100 Exchange-Traded20200408ETF36.150.194.774.77-4.58-4.58
FVRRFiverr International Ltd.20200408A57.4633.99.9714.4723.9319.43
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200408ETF124.71720.17383.98720.17336.190
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200408A50.8826.6912.2115.1614.4811.54
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200408A24.1514.524.386.5610.147.96
FWRDForward Air Corp20200408A68.5819.699.1510.5910.549.09
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200408ETF16.768.65.566.543.052.06
FXGFirst Trust Consumer Staples AlphaDEX Fund20200408ETF10.114.162.231.991.932.17
FXHFirst Trust Health Care AlphaDEX Fund20200408ETF12.66.456.716.43-0.260.02
FXIiShares China Large-Cap ETF20200408ETF2.632.3-0.070.152.372.15
FXLFirst Trust Technology AlphaDEX Fund20200408ETF9.235.534.584.380.951.14
FXNFirst Trust Energy AlphaDEX Fund20200408ETF24.3122.957.398.0215.5614.94
FXNCFIRST NATL CORP STRASBURG VA20200408A189.77245.95166.96166.9678.9978.99
FXOFirst Trust Financials AlphaDEX Fund20200408ETF10.897.083.613.313.473.77
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200408ETF6.714.80.950.413.854.4
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200408ETF17.756.432.734.283.692.14
FXUFirst Trust Utilities AlphaDEX Fund20200408ETF7.764.79-2.79-17.585.79
FXZFirst Trust Materials AlphaDEX Fund20200408ETF16.948.933.244.865.74.08
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200408ETF39.5417.7216.6716.481.061.24
FYLDCambria Foreign Shareholder Yield ETF20200408ETF133.5590.0455.7871.8934.2618.14
FYTFirst Trust Small Cap Value AlphaDEX Fund20200408ETF33.3120.6118.6118.6621.95
FYXFirst Trust Small Cap Core AlphaDEX Fund20200408ETF25.9515.410.1711.615.233.79
GGENPACT LIMITED20200408A14.5482.111.985.886.01
GAACambria Global Asset Allocation ETF20200408ETF54.945.2325.6339.5619.595.67
GABCGerman American Bancorp, Inc.20200408A68.7243.6513.320.5530.3523.09
GAIAGaia, Inc. Class A Common Stock20200408A103.4977.27-0.651.5677.9275.71
GAINGladstone Investment Corporation20200408A44.841.0514.0521.442719.61
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200408ETF47.1340.1540.1940.14-0.040.01
GALTGalectin Therapeutics Inc.20200408A97.3153.9413.1118.5540.8335.39
GAMRETFMG Video Game Tech ETF20200408ETF32.1816.7517.8416.53-1.090.22
GARSGarrison Capital Inc.20200408A266.34933.73327.5324.53606.23609.2
GASSStealthGas, Inc.20200408A105.35111.1433.862.2177.3448.93
GATXGATX Corporation20200408A31.6111.483.944.77.546.78
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200408ETN80.6350.446.2647.274.153.13
GBCIGlacier Bancorp Inc20200408A34.1426.842.079.6124.7717.23
GBDCGolub Capital BDC, Inc.20200408A25.0626.281.040.6825.2425.59
GBDVGlobal Beta Smart Income ETF20200408ETF52.137.341.8243.76-4.52-6.46
GBFiShares Government/Credit Bond ETF20200408ETF58.1537.0636.6536.640.410.43
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200408ETF1.071.081.111.09-0.03-0.01
GBLGAMCO Investors, Inc.20200408A510.09125.78107.31109.6118.4716.18
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200408A367.02168.54148.65148.7919.8919.75
GBRNew Concept Energy Inc20200408A203.57211.69118.83139.7692.8671.93
GBTGlobal Blood Therapeutics, Inc.20200408A27.0813.54.885.378.628.13
GBUGiPath Gold ETN20200408ETN29.2921.5317.9417.943.593.59
GBUYGoldman Sachs Motif New Age Consumer ETF20200408ETF14.394.3940.8327.44-36.44-23.05
GBXThe Greenbrier Companies, Inc.20200408A45.1124.520.6111.2323.9113.29
GCAPGain Capital Holdings, Inc.20200408A31.0522.427.628.214.814.22
GCBCGreene County Bancorp Inc20200408A712.95413.09320.94314.6592.1598.44
GCIGannett Co., Inc.20200408A33.2239.0722.2727.5216.811.55
GCOGenesco Inc.20200408