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'20200409A14.0310.044.154.785.895.26
ETF_AvgVW Average Across Security Type 'ETF'20200409ETF4.1312.3110.9811.041.331.28
ETN_AvgVW Average Across Security Type 'ETN'20200409ETN41.1727.9117.5818.9310.328.99
AAgilent Technologies Inc.20200409A9.837.912.694.945.222.97
AAAlcoa Corporation20200409A13.6711.926.725.095.26.83
AAAUPerth Mint Physical Gold ETF (Trust)20200409ETF10.268.387.027.431.360.95
AADRAdvisorShares Dorsey Wright ADR ETF20200409ETF155.7375.275.275.200
AALAmerican Airlines Group Inc.20200409A8.019.123.914.925.224.21
AAMCAltisource Asset Mgmt Corp20200409A773.39329.03314.97314.9714.0614.06
AAMEAtlantic American Corp20200409A942.37493.85333.19333.19160.66160.66
AANAaron's, Inc.20200409A40.2323.0312.139.2710.913.76
AAOIApplied Optoelectronics, Inc.20200409A30.1225-1.81-0.7426.8125.74
AAONAaon Inc20200409A78.0541.9218.7315.223.1926.72
AAPADVANCE AUTO PARTS INC20200409A29.1213.524.145.59.388.02
AAPLApple Inc.20200409A1.541.480.130.561.350.92
AATAMERICAN ASSETS TRUST, INC.20200409A32.1313.96.817.357.116.55
AAUAlmaden Minerals Ltd.20200409A158.39129.8883.7284.3646.1645.52
AAWWAtlas Air Worldwide Holdings, Inc.20200409A57.0938.1718.720.0119.4818.17
AAXJiShares MSCI All Country Asia ex Japan ETF20200409ETF2.631.820.561.071.250.75
AAXNAxon Enterprise, Inc. Common Stock20200409A54.6425.4314.6316.810.88.63
ABAllianceBernstein Holding, L.P.20200409A37.0520.826.088.9114.7411.91
ABBVABBVIE INC.20200409A3.587.82.052.015.755.8
ABCAmerisourceBergen Corp.20200409A14.598.934.515.394.413.54
ABCBAmeris Bancorp20200409A38.7123.2911.3412.3711.9510.92
ABEOAbeona Therapeutics Inc. Common Stock20200409A47.5740.4422.2523.3118.1817.12
ABEQAbsolute Core Strategy ETF20200409ETF32.9323.2626.2223.82-2.95-0.55
ABGAsbury Automotive Group, Inc.20200409A65.0729.912.86.5727.123.34
ABIOARCA biopharma, Inc.20200409A324.5280.08294.71294.63-14.63-14.55
ABMABM Industries, Inc.20200409A43.7733.3823.5821.779.8111.61
ABMDAbiomed Inc20200409A28.7315.545.546.64108.9
ABRArbor Realty Trust, Inc.20200409A43.4339.1233.1736.775.952.36
ABTAbbott Laboratories20200409A3.85.581.731.753.843.83
ABTXAllegiance Bancshares, Inc.20200409A132.2568.6739.8438.8928.8229.77
ABUSArbutus Biopharma Corporation Common Stock20200409A126.64102.1790.1106.1212.07-3.95
ACAssociated Capital Group, Inc.20200409A591.28253.04188.56200.7764.4852.27
ACAArcosa, Inc. Common Stock20200409A69.8220.9613.713.237.267.72
ACADAcadia Pharmaceuticals Inc.20200409A26.4911.798.118.543.673.25
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200409A151.14131.41131.41131.4100
ACBAurora Cannabis Inc. Common Shares20200409A17.0326.2611.0315.3515.2310.92
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200409A86.9529.426.839.8122.619.62
ACCAmerican Campus Communities, Inc.20200409A20.918.440.591.867.856.58
ACCOAcco Brands Corporation20200409A31.5817.492.534.3214.9613.17
ACELAccel Entertainment, Inc.20200409A90.7231.2616.3219.2814.9411.98
ACERAcer Therapeutics Inc. Common Stock (DE)20200409A162.5132.9960.5464.0772.4468.92
ACESALPS Clean Energy ETF20200409ETF31.136.8518.3917.6118.4619.24
ACGLArch Capital Group Ltd20200409A16.687.150.460.716.696.43
ACHCAcadia Healthcare Company, Inc.20200409A25.0723.414.410.991922.43
ACHVAchieve Life Sciences, Inc.20200409A177.57331.63161.4314.78170.2416.86
ACIAAcacia Communications, Inc. Common Stock20200409A10.266.974.54.642.472.33
ACIOAptus Collared Income Opportunity ETF20200409ETF122.6557.9632.4345.8425.5412.12
ACIUAC Immune SA20200409A89.9690.72136.65124.95-45.93-34.23
ACIWACI Worldwide, Inc.20200409A29.4430.0910.0311.8720.0518.22
ACLSAxcelis Technologies Inc20200409A62.3728.3216.7316.1411.5812.18
ACMAecom20200409A1918.0313.3613.294.674.74
ACMRACM Research, Inc. Class A Common Stock20200409A53.0128.038.638.719.4119.34
ACNAccenture PLC20200409A8.515.772.612.33.163.47
ACNBACNB Corp20200409A504.94277.41181.12207.4396.2969.98
ACORAcorda Therapeutics, Inc.20200409A100.585.6752.7658.3932.927.27
ACREAres Commercial Real Estate Corporation20200409A69.7648.8727.0627.7321.8121.14
ACRSAclaris Therapeutics, Inc.20200409A142.18107.1763.5364.4443.6442.73
ACRXAcelRx Pharmaceuticals, Inc20200409A86.7576.236.949.1269.367.11
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200409ETF70.162.3752.5959.089.793.29
ACSIAmerican Customer Satisfaction ETF20200409ETF25.15138.3127.4-179.5710.9317.87
ACSTAcasti Pharma, Inc.20200409A71.762.5660.1159.732.452.83
ACTAdvisorShares Vice ETF20200409ETF80.3268.7869.3853.03-0.5915.75
ACTGAcacia Research Corporation20200409A65.4136.661.888.7234.7827.93
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200409A107.1163.0765.6365.63-2.56-2.56
ACUAcme United Corporation20200409A248.35152.4999.79110.6852.741.81
ACWFiShares Edge MSCI Multifactor Global ETF20200409ETF63.8525.5624.4324.81.140.76
ACWIiShares MSCI ACWI ETF20200409ETF1.743.511.732.591.790.92
ACWViShares Edge MSCI Min Vol Global ETF20200409ETF14.988.638.48.220.230.41
ACWXiShares MSCI ACWI ex US ETF20200409ETF3.143.883.083.160.80.73
ACYAeroCentury Corporation20200409A533.66550.52280.74297.76269.78252.76
ADBEAdobe Inc.20200409A9.016.251.593.884.662.38
ADCAgree Realty Corporation20200409A53.6221.699.411.7112.39.98
ADESAdvanced Emissions Solutions, Inc20200409A67.0756.4612.215.5644.2540.9
ADIAnalog Devices, Inc.20200409A9.4512.72.980.489.7312.22
ADILAdial Pharmaceuticals, Inc20200409A217.2192.69144.76142.0947.9350.6
ADMArcher Daniels Midland Company20200409A4.635.142.733.042.412.11
ADMAADMA Biologics, Inc.20200409A37.7329.714.027.3825.6922.32
ADMEAptus Behavioral Momentum ETF20200409ETF36.524.2518.9924.015.260.23
ADMPAdamis Pharmaceuticals Corporation20200409A7167.7850.1753.4317.6114.35
ADMSAdamas Pharmaceuticals, Inc.20200409A70.9847.1810.586.6436.640.54
ADNTAdient plc Ordinary Shares20200409A30.9820.64-2.671.7423.3118.91
ADPAutomatic Data Processing20200409A9.4210.12.533.17.577
ADPTAdaptive Biotechnologies Corporation Common Stock20200409A68.0726.2611.6613.2314.613.02
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200409ETF42.0241.2749.8749.56-8.6-8.29
ADROAduro Biotech, Inc.20200409A50.9932.86.023.6226.7929.18
ADSAlliance Data Systems Corporation20200409A35.4528.446.095.6722.3622.78
ADSKAutodesk Inc20200409A13.88.255.155.523.12.73
ADSWAdvanced Disposal Services, Inc.20200409A3.182.831.921.890.910.94
ADTADT Inc.20200409A19.9115.844.716.3611.139.47
ADTNAdtran Inc20200409A38.9529.593.7313.925.8615.69
ADUSAddus HomeCare Corp.20200409A84.434.6321.2722.313.3612.33
ADVMAdverum Biotechnologies, Inc. Common Stock20200409A38.719.9411.4912.528.457.42
ADXSAdvaxis, Inc.20200409A122.19142.13125.9125.4916.2316.64
AEAdams Resources & Energy Inc.20200409A521.51234.04161.06163.0972.9870.95
AEEAmeren Corporation20200409A14.219.523.343.346.186.18
AEGNAegion Corp20200409A57.722.33119.8611.3312.47
AEHRAehr Test Systems20200409A247.28179.3380.75116.7498.5762.59
AEISAdvanced Energy Industries Inc20200409A103.1944.0126.4728.9117.5515.11
AELAmerican Equity Investment Life Holding Company20200409A52.1737.8513.2218.2224.6319.63
AEMAgnico Eagle Mines Ltd.20200409A8.057.073.162.013.925.07
AEMDAETHLON MEDICAL INC20200409A230.61179.2134.1145.5445.133.66
AEOAmerican Eagle Outfitters20200409A10.8219-1.1410.0220.169.01
AEPAmerican Electric Power Company, Inc.20200409A7.175.150.821.614.323.54
AERAercap Holdings N.V.20200409A32.9319.568.2812.4611.287.09
AERIAerie Pharmaceuticals, Inc.20200409A29.3213.331.932.9711.3910.36
AESAES Corporation20200409A7.0812.272.883.259.459.09
AESEAllied Esports Entertainment, Inc. Common Stock20200409A612.88402.18320.82330.0181.3672.17
AESRAnfield U.S. Equity Sector Rotation ETF20200409ETF87.1856.1855.8655.460.320.72
AEYADDvantage Technologies Group, Inc.20200409A195.84579.64441.33450.06138.32129.58
AEYEAudioEye, Inc. Common Stock20200409A599.43341.62311.77307.6829.8533.94
AEZSAeterna Zentaris, Inc.20200409A203.55275.12134.67130.58140.45144.54
AFCAllied Capital Corporation20200409A98.9542.776.817.235.9635.56
AFGAmerican Financial Group, Inc.20200409A40.3421.2310.0311.0311.210.2
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200409A266.03138.1497.2497.9440.940.2
AFIArmstrong Flooring, Inc.20200409A130.8386.6634.1634.8452.551.82
AFIFAnfield Universal Fixed Income ETF20200409ETF87.4755.7455.6755.670.070.07
AFINAmerican Finance Trust, Inc. Class A20200409A101.9777.7558.6550.5919.127.16
AFKVanEck Vectors Africa Index ETF20200409ETF111.83428.4409421.3119.47.09
AFLAflac Inc.20200409A3.433.060.431.062.632
AFLGFirst Trust Active Factor Large Cap ETF20200409ETF22.466.886.886.8800
AFMCFirst Trust Active Factor Mid Cap ETF20200409ETF56.99
AFMDAffimed N.V.20200409A51.3342.4816.2619.3126.2123.17
AFSMFirst Trust Active Factor Small Cap ETF20200409ETF59.5267.6267.6267.6200
AFTYPacer CSOP FTSE China A50 ETF20200409ETF39.9319.5914.9114.724.684.86
AFYAAfya Limited Class A Common Shares20200409A124.0637.5722.5423.3315.0414.25
AGFIRST MAJESTIC SILVER CORP20200409A14.5113.653.053.3810.6110.27
AGBAAGBA Acquisition Limited Ordinary Share20200409A256.8148.78148.78148.7800
AGCOAGCO Corporation20200409A38.817.928.1211.189.86.74
AGEAgeX Therapeutics, Inc.20200409A353.57228.37240.44248.45-12.08-20.09
AGENAgenus Inc.20200409A41.2231.5110.0810.8821.4320.63
AGFSAgroFresh Solutions, Inc. Common Stock20200409A251.97155129.42127.3225.5727.67
AGGiShares Core U.S. Aggregate Bond ETF20200409ETF1.463.541.911.931.631.61
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200409ETF45.1532.0330.830.851.231.18
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200409ETF13.7413.83-4.916.8618.746.96
AGIAlamos Gold Inc. Class A Common Shares20200409A16.2715.944.724.2711.2211.68
AGIOAgios Pharmaceuticals, Inc.20200409A31.1616.874.075.4712.7911.39
AGLEAeglea BioTherapeutics, Inc.20200409A204162.5783.5392.9979.0469.58
AGMFederal Agricultural Mortgage Corporation20200409A105.2962.9244.3145.0718.6117.86
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200409A656.58441.31845.3-403.98
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200409A320.82266.81130.49132.95136.33133.87
AGNAllergan plc20200409A4.22.640.750.731.891.92
AGNCAGNC Investment Corp. Common Stock20200409A8.779.722.022.987.696.75
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200409ETF39.432223.423.4-1.39-1.39
AGOAssured Guaranty, LTD20200409A18.5512.742.831.579.9111.17
AGRAvangrid, Inc.20200409A38.9717.457.558.389.99.07
AGROADECOAGRO S.A.20200409A35.0525.869.9110.8915.9514.98
AGRXAgile Therapeutics, Inc20200409A56.4544.9916.9721.1728.0223.82
AGSPlayAGS, Inc.20200409A119.35105.2958.1966.0447.139.25
AGTiShares MSCI Argentina and Global Exposure ETF20200409ETF90.5276.9381.8278.85-4.89-1.92
AGTCApplied Genetic Technologies Corporation20200409A121.7553.1130.9534.2722.1618.84
AGXArgan, Inc20200409A118.7340.1516.7921.1923.3518.96
AGYSAgilysys, Inc.20200409A70.9530.254.2912.225.9618.52
AGZiShares Agency Bond ETF20200409ETF7.732.6522.490.650.16
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200409ETF62.4339.7739.7239.740.040.03
AHCA.H. Belo Corporation20200409A107.9561.6842.442.319.2819.39
AHCOAdaptHealth Corp. Class A Common Stock20200409A114.0473.1161.2560.5111.8612.59
AHHArmada Hoffler Properties, Inc.20200409A60.7753.5218.211.8935.3241.63
AHPIAllied Healthcare Products20200409A78.3193.9561.7261.4832.2332.47
AHTAshford Hospitality Trust, Inc.20200409A74.2266.3147.6652.6218.6613.76
AIArlington Asset Investment Corp.20200409A37.7934.716.5215.7518.1918.95
AIAiShares Asia 50 ETF20200409ETF15.589.5966.63.63
AIEQAI Powered Equity ETF20200409ETF70.7243.9137.0940.976.822.95
AIGAmerican International Group, Inc.20200409A9.5513.180.22.6512.9810.54
AIHSSenmiao Technology Limited Common Stock20200409A407.89388.28311.86328.6776.4359.61
AIIQAI Powered International Equity ETF20200409ETF58.636.083233.684.092.41
AIKIAIkido Pharma Inc. Common Stock20200409A109.4797.0276.6181.2820.4115.74
AIMAIM ImmunoTech Inc.20200409A54.641.6540.3238.061.333.59
AIMCAltra Industrial Motion Corp.20200409A42.5816.730.181.2916.5415.43
AIMTAimmune Therapeutics, Inc.20200409A24.1215.692.134.1213.5611.57
AINAlbany International Corp Class A20200409A55.9919.68.859.8410.759.76
AINCAshford Inc.20200409A726.66318.28248250.1570.2868.13
AINVApollo Investment Corporation20200409A28.3326.4912.5910.6713.9115.83
AIQGlobal X Future Analytics Tech ETF20200409ETF57.3831.333.8134.22-2.51-2.92
AIRAAR Corp.20200409A46.7530.723.986.6326.7424.09
AIRGAirgain, Inc. Common Stock20200409A163.2269.9338.4140.831.5129.13
AIRIAir Industries Group20200409A186.4108.6595.7197.2612.9511.39
AIRRFirst Trust RBA American Industrial Renaissance ETF20200409ETF33.9632.9229.1433.743.78-0.82
AIRTAir T Inc20200409A634.32149.892.883.27147.01146.62
AITApplied Industrial Technologies, Inc.20200409A67.4230.0313.914.4916.1315.54
AIVApartment Investment and Management Company20200409A23.5211.465.916.925.544.54
AIZAssurant, Inc.20200409A37.9316.345.986.6110.379.73
AJGArthur J. Gallagher & Co.20200409A17.719.261.82.727.466.54
AJRDAerojet Rocketdyne Holdings, Inc.20200409A36.1715.848.079.557.776.29
AJXGreat Ajax Corp.20200409A95.5754.8832.8334.8722.0520.01
AKAMAkamai Technologies Inc20200409A10.2413.993.363.710.6310.29
AKBAAkebia Therapeutics, Inc.20200409A31.4318.721.423.5617.3115.16
AKCAAkcea Therapeutics, Inc. Common Stock20200409A77.0363.3123.7623.3939.5639.92
AKERAkers Biosciences Inc20200409A57.2553.5636.7741.3816.7912.17
AKGAsanko Gold Inc.20200409A67.8456.0540.2443.9115.8112.14
AKRAcadia Realty Trust20200409A28.1118.055.356.5712.711.48
AKROAkero Therapeutics, Inc. Common Stock20200409A192.8890.3257.8762.2832.4428.04
AKRXAkorn, Inc.20200409A41.1861.0434.363926.6822.05
AKTSAKOUSTIS TECHNOLOGIES, INC.20200409A44.7667.51-9.24-9.8876.7477.39
ALAir Lease Corporation20200409A39.9628.6112.6312.4815.9716.15
ALACAlberton Acquisition Corporation Ordinary Shares20200409A50.64102.22102.21102.210.010.01
ALBAlbemarle Corporation20200409A17.8411.992.093.189.98.81
ALBOAlbireo Pharma, Inc. Common Stock20200409A141.657432.8332.3741.1741.63
ALCAlcon Inc. Ordinary Shares20200409A12.186.542.413.114.133.43
ALCOAlico Inc20200409A173.790.2930.2748.6360.0241.66
ALDXAldeyra Therapeutics, Inc.20200409A78.152.68-1.29-4.3753.9757.05
ALEALLETE, Inc.20200409A38.3320.959.9210.5111.0310.45
ALECAlector, Inc. Common Stock20200409A82.1934.5314.6821.1719.8613.36
ALEXAlexander & Baldwin, Inc.20200409A42.2665.9911.9211.6854.0854.31
ALFAAlphaClone Alternative Alpha ETF20200409ETF101.454.9344.1143.5510.8311.38
ALGAlamo Group, Inc.20200409A173.5267.8135.4340.4832.3927.34
ALGNAlign Technology Inc20200409A26.2818.488.58.549.989.94
ALGTAllegiant Travel Company20200409A78.6231.4817.7318.6713.7612.81
ALIMAlimera Sciences, Inc.20200409A376.34201.21159.73169.2441.4831.97
ALJJALJ Regional Holdings, Inc. Common Stock20200409A1859.371810.691692.771629.94117.92180.75
ALKAlaska Air Group, Inc.20200409A21.7117.665.656.0312.0111.63
ALKSAlkermes Inc. plc20200409A24.5824.754.5416.8920.217.86
ALLThe Allstate Corporation20200409A14.258.224.654.983.573.24
ALLEAllegion Public Limited Company20200409A30.6912.696.516.316.186.38
ALLKAllakos Inc.20200409A102.1946.7624.331.6222.4615.15
ALLOAllogene Therapeutics, Inc. Common Stock20200409A54.1521.2110.2312.1810.989.03
ALLTAllot Ltd. Ordinary Shares20200409A70.7537.0723.1216.0613.9521.01
ALLYAlly Financial Inc.20200409A7.9510.071.353.868.736.22
ALNAAllena Pharmaceuticals, Inc. Common Stock20200409A151.84120.9499.9489.552131.39
ALNYAlnylam Pharmaceuticals, Inc.20200409A46.2418.118.138.599.969.49
ALOAlio Gold Inc. Common Shares20200409A237.55141.4680.28111.561.1829.97
ALOTAstroNova, Inc. Common Stock20200409A336.51225.08155.48163.7469.661.34
ALPNAlpine Immune Sciences, Inc. Common Stock20200409A417.03577.26411.48463.8165.78113.46
ALRMAlarm.com Holdings, Inc.20200409A36.527.487.098.6420.3918.84
ALRNAileron Therapeutics, Inc. Common Stock20200409A246.56559.02239.79331.19319.23227.83
ALRSAlerus Financial Corporation Common Stock20200409A568.72189.12179.72179.79.49.43
ALSKAlaska Communications Systems20200409A82.6954.3224.4334.1929.8920.13
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200409A19.688.791.52.687.296.12
ALTAltimmune, Inc. Common Stock20200409A48.8841.3-2.85-7.5544.2148.92
ALTGAlta Equipment Group Inc.20200409A159.02109.06136.4135.27-27.34-26.21
ALTMAltus Midstream Company Class A Common Stock20200409A261.21122.8851.5284.1671.3738.73
ALTRAltair Engineering Inc. Class A Common Stock20200409A52.325.73.476.5222.2219.17
ALTSProShares Morningstar Alternatives Solution ETF20200409ETF85.8121.6223.5416.81-1.924.82
ALTYGlobal X SuperDividend Alternatives ETF20200409ETF108.7181.9337.3539.9944.5841.94
ALUSAlussa Energy Acquisition Corp.20200409A120.5727.1327.1327.1300
ALVAutoliv, Inc.20200409A23.1912.515.666.856.855.66
ALXAlexander's Inc.20200409A25.3960.6355.3680.116.075.2
ALXNAlexion Pharmaceuticals Inc20200409A10.428.182.522.755.655.42
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200409A183.57163.57156.06156.067.527.52
AMAntero Midstream Corporation Common Stock20200409A38.6133.1619.0819.8414.0913.32
AMAGAMAG Pharmaceuticals, Inc.20200409A38.9222.274.847.6617.4314.61
AMALAmalgamated Bank Class A Common Stock20200409A219.8580.647.3453.4133.2627.19
AMATApplied Materials Inc20200409A4.845.92.924.282.971.62
AMBAAmbarella, Inc. Ordinary Shares20200409A44.2324.729.0111.7315.7113
AMBCAmbac Financial Group, Inc.20200409A42.3418.964.255.3314.713.63
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200409A42.6642.430.1929.5312.2312.89
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200409ETF33.5949.867.3826.5342.4923.33
AMCIAMCI Acquisition Corp. Class A Common Stock20200409A71.6465.6873.8765.68-8.190
AMCRAmcor plc Ordinary Shares20200409A11.411.274.355.136.966.17
AMCXAMC Networks Inc. Class A20200409A32.4519.555.85.8513.7613.7
AMDAdvanced Micro Devices20200409A2.072.060.761.011.31.05
AMEAmetek, Inc.20200409A14.331910.515.518.4913.49
AMEDAmedisys Inc20200409A67.8531.2810.0610.7821.2220.49
AMEHApollo Medical Holdings, Inc. Common Stock20200409A126.3772.1825.0128.247.1743.97
AMGAffiliated Managers Group20200409A58.6525.711.3312.8114.3712.89
AMGNAmgen Inc20200409A8.464.962.012.072.952.89
AMHAMERICAN HOMES 4 RENT20200409A8.986.32-1.121.597.444.74
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200409A188.28
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200409ETN12.211.942.441.179.5210.8
AMKAssetMark Financial Holdings, Inc.20200409A385.65156.11114.58131.241.5224.91
AMKRAmkor Technology Inc20200409A11.8611.311.212.0810.19.23
AMLPAlerian MLP ETF20200409ETF25.340.4721.4925.1919.0415.28
AMNAMN Healthcare Services20200409A46.7622.298.5510.8713.7411.41
AMNBAmerican National Bankshares Inc20200409A246.07106.9566.473.2740.5433.68
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200409ETF98.6448.6946.9154.071.79-5.38
AMOTAllied Motion Technologies Inc20200409A135.9468.9130.9533.8937.9735.02
AMPAmeriprise Financial, Inc.20200409A32.0913.866.186.767.687.1
AMPEAmpio Pharmaceuticals, Inc20200409A84.7278.8834.0237.3144.8641.57
AMPHAmphastar Pharmaceuticals, Inc.20200409A38.7526.88-8.09-8.2334.9835.11
AMPYAmplify Energy Corp.20200409A99.44136.83101.97101.9134.8534.92
AMRBAmerican River Bankshares20200409A1026.43460.3727.0327.03433.34433.34
AMRCAmeresco, Inc.20200409A53.6227.5615.293.9112.2723.65
AMRHAmeri Holdings, Inc. Common Stock20200409A813.92583.06399.37444.15183.7138.91
AMRKA-Mark Precious Metals, Inc.20200409A523.14306.44202.37204.54104.07101.91
AMRSAmyris Inc.20200409A41.8434.973.774.4131.230.57
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200409A32.9639.97.48.5832.531.32
AMSAmerican Shared Hospital Services20200409A382.92303.55182.5286.23121.0517.32
AMSCAmerican Superconductor Corp20200409A56.648.262.76.1145.5642.15
AMSFAMERISAFE, Inc.20200409A76.6231.1610.8713.2820.2817.88
AMSWAAmerican Software, Inc.20200409A51.8740.4616.4819.1823.9821.28
AMTAmerican Tower Corporation20200409A12.426.92.753.454.153.45
AMTBAmerant Bancorp Inc. Class A Common Stock20200409A229.3885.830.1613.1285.6772.71
AMTBBAmerant Bancorp Inc. Class B Common Stock20200409A613.29253.0651.5957.58201.48195.48
AMTDTD Ameritrade Holding Corp20200409A4.714.83.812.360.992.45
AMTXAemetis, Inc.20200409A336.06228.21177.04177.0251.1851.2
AMUETRACS Alerian MLP Index ETN20200409ETN103.5452.1240.642.5311.529.59
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200409ETN122.1572.5144.3942.7728.1229.74
AMZAInfraCap MLP ETF20200409ETF92.2359.1827.7936.3531.3922.83
AMZNAmazon.Com Inc20200409A6.293.882.42.691.481.19
ANAutoNation, Inc.20200409A24.6913.927.328.416.595.51
ANABAnaptysBio, Inc. Common Stock20200409A31.3618.976.526.812.4612.17
ANATAmerican National Insurance20200409A111.7940.5125.5625.514.9515.01
ANDAAndina Acquisition Corp. III Ordinary Shares20200409A105.7489.0189.0189.0100
ANDEAndersons Inc/The20200409A58.7845.932321.0822.9324.85
ANETArista Networks20200409A19.149.784.575.125.214.66
ANFAbercrombie & Fitch Co.20200409A16.6816.538.29.368.347.18
ANGIANGI Homeservices Inc. Class A Common Stock20200409A19.6420.441.473.5218.9816.93
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200409ETF24.0728.2123.3825.114.833.1
ANGOAngioDynamics, Inc.20200409A28.4519.890.091.7419.8118.16
ANHAnworth Mortgage Asset Corporation20200409A75.4777.538.4140.3639.0937.16
ANIKAnika Therapeutics Inc20200409A111.7551.4227.1528.4124.2823.01
ANIPANI Pharmaceuticals, Inc.20200409A135.7467.7618.5742.6249.1925.15
ANIXAnixa Biosciences, Inc.20200409A167.9598.5183.8881.7814.6316.73
ANSSAnsys Inc20200409A26.611.595.336.16.265.49
ANTMANTHEM, INC.20200409A18.849.213.674.375.534.84
ANVSAnnovis Bio, Inc.20200409A634.86465.58365.22383.9100.3781.69
ANYSphere 3D Corp. Common Shares20200409A697.34336.6267.4788.22269.15248.4
AOAiShares Core Aggressive Allocation ETF20200409ETF33.7223.7717.9417.865.835.9
AOBCAmerican Outdoor Brands Corporation Common Stock20200409A25.5918.148.4410.099.718.05
AOKiShares Core Moderate Allocation ETF20200409ETF28.3415.3211.2414.924.080.4
AOMiShares Core Moderate Allocation ETF20200409ETF159.9399.360.920.57
AONAon plc Class A20200409A19.539.884.014.855.875.04
AORiShares Core Growth Allocation ETF20200409ETF12.128.446.246.212.22.23
AOSA.O. Smith Corporation20200409A11.976.20.720.945.485.26
AOSLAlpha and Omega Semiconductor Limited20200409A73.2264.6141.7942.5922.8222.02
APAmpco-Pittsburgh Corp.20200409A130.85106.1454.1666.8851.9739.25
APAApache Corporation20200409A12.6812.154.715.477.446.68
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200409A39.0319.315.717.2213.612.09
APDAir Products & Chemicals, Inc.20200409A16.228.243.584.114.664.13
APDNApplied DNA Sciences, Inc.20200409A123.770.3128.8233.7641.536.55
APEIAmerican Public Education, Inc.20200409A106.342.5113.2113.129.329.41
APENApollo Endosurgery, Inc.20200409A961.12651.37639.47639.5411.911.83
APEXApex Global Brands Inc. Common Stock20200409A407.37399.41239.3248.58160.12150.83
APHAmphenol Corporation20200409A11.465.911.092.274.823.64
APHAAphria Inc. Common Shares20200409A31.5228.6610.2811.5618.3917.1
APLEApple Hospitality REIT, Inc.20200409A14.8510.558.164.22.396.35
APLSApellis Pharmaceuticals, Inc. Common Stock20200409A37.926.2112.219.71416.51
APLTApplied Therapeutics, Inc. Common Stock20200409A170.68102.8267.6375.4435.1927.39
APMAptorum Group Limited Class A Ordinary Shares20200409A500.74193.4646.18114.69147.2878.77
APOApollo Global Management, Inc.20200409A21.6313.536.216.287.337.26
APOGApogee Enterprises Inc20200409A49.8423.167.237.8115.9315.35
APPNAppian Corporation Class A Common Stock20200409A54.4621.424.179.5417.2511.88
APPSDigital Turbine, Inc.20200409A23.3435.5210.4610.8725.0624.65
APREAprea Therapeutics, Inc. Common stock20200409A333.37145.87117.06123.0828.8122.79
APRNBlue Apron Holdings, Inc. Class A Common Stock20200409A41.9630.7613.114.8717.6615.89
APTAlpha Pro Tech, Ltd.20200409A43.8933.1429.8227.753.325.39
APTOAptose Biosciences, Inc.20200409A40.0625.789.727.4816.0618.3
APTSPreferred Apartment Communities, Inc.20200409A45.9834.2810.5513.8823.7320.4
APTVAptiv PLC20200409A20.6717.865.076.812.7911.06
APTXAptinyx Inc. Common Stock20200409A113.8847.5515.7215.8131.8331.73
APVOAptevo Therapeutics Inc20200409A170.01114.6186.0595.3128.5619.31
APWCAsia Pacific Wire & Cable Corp20200409A755694.94694.94694.9400
APXTApex Technology Acquisition Corporation Class A Common Stock20200409A83.2327.1912.9412.9414.2514.25
APYApergy Corporation Common Stock20200409A51.3827.6111.1712.8216.4514.8
APYXApyx Medical Corporation Common Stock20200409A127.4736.01-43.45-10.3379.4646.34
AQBAquaBounty Technologies, Inc.20200409A116.565.3714.8513.7350.5251.64
AQMSAqua Metals, Inc. Common Stock20200409A188.11287.1187.78220.1899.3266.92
AQNAlgonquin Power & Utilities Corp20200409A8.937.192.411.94.785.29
AQSTAquestive Therapeutics, Inc. Common Stock20200409A112.5483.7358.2458.3325.4925.4
AQUAEvoqua Water Technologies Corp. Common Stock20200409A26.1923.492.399.3221.1114.21
ARANTERO RESOURCES CORPORATION20200409A69.2258.4516.5620.0441.8938.39
ARAAmerican Renal Associates Holdings, Inc20200409A94.2456.7528.6127.9828.1528.77
ARAVAravive, Inc. Common Stock20200409A151.99132.9640.2858.0550.72
ARAYAccuray Incorporated20200409A5439.2627.8226.8811.4412.38
ARCARC Document Solutions, Inc.20200409A537.79196.62114.5165.182.1231.52
ARCBArcBest Corporation20200409A66.1655.98.5238.0347.3917.87
ARCCAres Capital Corporation20200409A10.3610.588.425.562.175.03
ARCEArco Platform Limited Class A Common Shares20200409A209.8377.1514.8443.0262.3134.13
ARCHArch Coal, Inc.20200409A75.3935.732.839.4332.926.31
ARCMArrow Reserve Capital Management ETF20200409ETF33.38
ARCOARCOS DORADOS HOLDINGS INC.20200409A33.9934.0710.114.4623.9719.61
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200409A70.5644.7417.7618.7626.9825.98
ARDArdagh Group S.A. Class A Common Shares20200409A106.2554.9129.7832.4225.1422.49
ARDSAridis Pharmaceuticals Inc. Common Stock20200409A603.61459.42442.39418.2817.0441.15
ARDXArdelyx, Inc.20200409A31.5629.595.049.5824.5520.01
AREAlexandria Real Estate Equities, Inc.20200409A28.3714.544.546.99107.55
ARECAMERICAN RESOURCES CORP20200409A351.79141.5118.0737.63123.43103.88
ARESAres Management Corporation Class A Common Stock20200409A28.8412.95-0.052.2512.9910.69
ARGOArgo Group International Holdings, Ltd.20200409A68.2834.357.77.6226.6526.74
ARGTGlobal X MSCI Argentina ETF20200409ETF174.44156.64107.72116.0648.9240.58
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200409A35.9324.882.9911.8421.8813.04
ARKFARK Fintech Innovation ETF20200409ETF26.5528.6223.4927.515.141.11
ARKGARK Genomic Revolution ETF20200409ETF32.1726.2124.2627.441.96-1.23
ARKKARK Innovation ETF20200409ETF20.8129131.33129.99-2.33-1
ARKQARK Autonomous Technology & Robotics ETF20200409ETF27.5728.4626.0927.432.371.03
ARKRArk Restaurants Corp20200409A637.91313.8779.3659234.5254.86
ARKWARK Next Generation Internet ETF20200409ETF17.5419.110.4111.128.77.99
ARLAmerican Realty Investors, Inc.20200409A602.44476.71346.71383.78130.0192.94
ARLOArlo Technologies, Inc.20200409A66.0254.7919.2830.6335.5124.15
ARLPAlliance Resource Partners LP20200409A49.9532.1723.8421.598.3310.58
ARMKARAMARK20200409A19.7811.72.133.849.577.85
ARMPArmata Pharmaceuticals, Inc. Common Stock20200409A206.18262.28223.39225.7138.8936.57
ARMRArmor US Equity Index ETF20200409ETF62.9618.1818.1818.1800
ARNAArena Pharmaceuticals Inc20200409A47.0420.178.159.2912.0210.88
ARNCArconic Corporation20200409A20.1523.077.2713.8915.819.18
AROCArchrock Inc20200409A29.5323.294.56618.7317.3
AROWArrow Financial Corp20200409A149.9684.383944.5245.3839.86
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200409A143.43177.52127.46144.2350.0633.28
ARQTArcutis Biotherapeutics, Inc. Common Stock20200409A439.85123.573.1986.4650.3137.04
ARRARMOUR Residential REIT, Inc.20200409A28.9820.268.817.711.4612.56
ARTLArtelo Biosciences, Inc. Common Stock20200409A602.31675.82582.99659.0992.8316.73
ARTWArts-Way Manufacturing Co Inc20200409A917.52186.78186.78186.7800
ARVNArvinas, Inc20200409A116.9344.518.9224.5225.5819.98
ARWArrow Electronics, Inc.20200409A26.9312.296.466.235.836.06
ARWRArrowhead Research Corporation20200409A32.9319.488.069.4111.4210.07
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200409A195.014.745.044.74-0.30
ASBAssociated Banc-Corp20200409A9.617.951.752.436.25.52
ASCARDMORE SHIPPING CORPORATION20200409A64.5134.1611.7115.3122.4518.85
ASEAGlobal X FTSE Southeast Asia ETF20200409ETF208.12119.5810510514.5814.58
ASETFlexShares Real Assets Allocation Index Fund20200409ETF58.0534.4934.4934.4900
ASFIAsta Funding Inc20200409A32.5737.0827.227.519.889.57
ASGNASGN Incorporated20200409A42.5419.2210.6811.858.547.37
ASHAshland Global Holdings Inc.20200409A34.6716.979.436.617.5410.36
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200409ETF3.767.956.326.611.651.38
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200409ETF31.3126.125.3125.350.780.74
ASHXXtrackers MSCI China A Inclusion Equity ETF20200409ETF70.151.9552.7851.95-0.820
ASIXAdvanSix Inc.20200409A58.7524.668.789.4115.8815.32
ASMAvino Silver & Gold Mines Ltd. (Canada)20200409A127.33185.56146.6146.7938.9638.77
ASMBAssembly Biosciences, Inc20200409A100.2241.2122.3122.0518.919.16
ASNAAscena Retail Group, Inc.20200409A116.1998.5521.8829.0776.6669.48
ASPNAspen Aerogels, Inc.20200409A64.1446.5432.732.2313.8414.31
ASPSAltisource Portfolio Solutions S.A.20200409A117.7772.4914.2826.1258.2146.36
ASPUASPEN GROUP, INC.20200409A94.947.5113.9813.6633.5333.85
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200409A150.91104.3483.3587.292117.06
ASRVAmeriServ Financial Inc20200409A95.392.0158.4257.7633.5934.25
ASTCAstrotech Corporation (DE) Common Stock20200409A112.0184.2853.3365.6630.9618.63
ASTEAstec Industries Inc20200409A107.2737.2612.6615.8124.621.45
ASURAsure Software, Inc20200409A85.2556.52-5.193.3461.7153.18
ASYSAmtech Systems Inc20200409A118.0170.2228.3130.2241.9140
ATAtlantic Power Corporation20200409A48.3837.876.547.6731.2830.13
ATCOAtlas Corp.20200409A37.3231.112.812.2318.3118.88
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200409A967650.98700.61700.61-49.63-49.63
ATECAlphatec Holdings, Inc.20200409A58.2435.5618.6918.2316.8717.34
ATENA10 NETWORKS INC20200409A29.3917.773.64.6114.1713.16
ATESTCTest Symbol Class C20200409A28.6115.4615.4615.4300.03
ATESTGTEST SYMBOL20200409A28.614.214.214.1200.08
ATEXAnterix Inc. Common Stock20200409A105.1456.2716.7315.0439.5441.23
ATGEAdtalem Global Education Inc. Common Shares20200409A32.513.93.426.8310.487.07
ATHAthene Holding Ltd. Class A Common Shares20200409A19.212.929.669.563.263.36
ATHXAthersys, Inc. Common Stock20200409A54.5877.1174.6773.632.443.49
ATIAllegheny Technologies20200409A20.0316.025.836.7810.29.25
ATIFATIF Holdings Limited Ordinary Shares20200409A553.19306.87136.81146.87170.06160
ATKRAtkore International Group Inc.20200409A41.5319.659.2910.4410.369.22
ATLCAtlanticus Holdings Corporation20200409A225.29145.25132.65136.0112.599.24
ATLOAMES National Corp20200409A106.2665.2351.3454.313.8910.94
ATMPiPath Select MLP ETN20200409ETF25.8721.55-3.43-7.3124.9828.89
ATNIATN International, Inc20200409A196.2787.3136.2935.7851.0251.38
ATNMActinium Pharmaceuticals, Inc20200409A62.2163.4537.4632.232631.24
ATNXAthenex, Inc. Common Stock20200409A44.734.9721.6116.5413.3618.43
ATOAtmos Energy Corporation20200409A20.6111.916.156.655.765.26
ATOMAtomera Incorporated Common Stock20200409A198.89107.8393.6394.914.212.93
ATOSAtossa Therapeutics, Inc. Common Stock20200409A171.4157.53126.79135.3530.7322.18
ATRAptarGroup, Inc.20200409A32.4911.273.083.818.197.46
ATRAAtara Biotherapeutics, Inc20200409A31.3821.2311.0713.1210.168.11
ATRCAtriCure, Inc.20200409A58.7924.1211.2514.9812.879.15
ATRIAtrion Corp20200409A
ATROAstronics Corp20200409A61.8728.678.2511.5320.4217.14
ATRSAntares Pharma, Inc.20200409A38.127.818.059.8819.7617.93
ATSGAir Transport Services Group, Inc.20200409A28.6223.197.638.6815.5514.5
ATTOAtento S.A.20200409A372.89218.82-10.9645.4229.78173.42
ATUSAltice USA, Inc. Class A Common Stock20200409A7.018.913.313.565.65.36
ATVIActivision Blizzard Inc.20200409A4.125.631.531.494.114.14
ATXIAvenue Therapeutics, Inc. Common Stock20200409A144.2484.5933.8133.8850.7750.71
AUBAtlantic Union Bankshares Corporation Common Stock20200409A43.2721.153.887.8217.2713.33
AUBNAuburn National Bancorporation20200409A914.37323.85323.85323.8500
AUDCAudioCodes Ltd20200409A39.6725.434.555.4820.8819.95
AUGAuryn Resources Inc. Common Shares20200409A205.64158.73119.9119.0538.9739.82
AUMNGolden Minerals Company20200409A174.79159.94142.93147.8517.1712.25
AUPHAurinia Pharmaceuticals Inc20200409A22.5113.740.725.0313.018.71
AUSFGlobal X Adaptive U.S. Factor ETF20200409ETF66.1495.3199.9995.24-4.670.07
AUTOAutoWeb, Inc. Common Stock20200409A339.09258.8279.98279.98-21.18-21.18
AUYYamana Gold, Inc.20200409A27.524.687.319.0817.3715.61
AVAAvista Corporation20200409A32.615.68.558.157.067.45
AVAVAeroVironment, Inc.20200409A54.229.9414.6812.2215.2617.72
AVBAvalonBay Communities, Inc.20200409A26.515.527.88.67.726.91
AVCOAvalon GloboCare Corp. Common Stock20200409A211.66148.14158.87161.08-10.73-12.94
AVCTAmerican Virtual Cloud Technologies, Inc. Common Stock20200409A537.93392.07421.61422.77-29.55-30.7
AVDAmerican Vanguard Corporation20200409A89.344.619.0712.9535.5531.67
AVDEAvantis International Equity ETF20200409ETF46.5115.2910.3410.644.964.65
AVDVAvantis International Small Cap Value ETF20200409ETF98.1934.3732.0532.222.322.15
AVEMAvantis Emerging Markets Equity ETF20200409ETF39.0126.6624.1523.812.512.85
AVEOAVEO Pharmaceuticals, Inc.20200409A129.8779.1249.7259.7529.419.37
AVGOBroadcom Inc. Common Stock20200409A14.848.741.324.197.424.54
AVGRAvinger, Inc. Common Stock20200409A175.67184.52138.67138.1445.8546.38
AVIDAvid Technology Inc20200409A32.223.21-4.35-1.5227.5624.73
AVLRAvalara, Inc.20200409A56.9925.157.3714.3417.7810.8
AVNSAvanos Medical, Inc.20200409A49.4316.74.615.5312.0911.19
AVNWAviat Networks, Inc.20200409A610.45235.73141.08192.7994.6442.93
AVROAVROBIO, Inc. Common Stock20200409A136.9170.5346.3444.9524.1925.58
AVTAvnet, Inc.20200409A19.4618.772.179.6616.619.11
AVTRAvantor, Inc.20200409A23.9410.1411.9412.5-1.8-2.36
AVUSAvantis U.S. Equity ETF20200409ETF19.6314.7912.6512.292.142.5
AVUVAvantis U.S. Small Cap Value ETF20200409ETF42.9635.9625.0432.1510.923.81
AVXLAnavex Life Sciences20200409A44.8636.437.858.8428.5827.6
AVYAvery Dennison Corp.20200409A33.5314.747.058.317.696.43
AVYAAvaya Holdings Corp. Common Stock20200409A15.9214.511.784.8612.749.66
AWAYETFMG Travel Tech ETF20200409ETF115.48135.4664.97104.9270.4930.54
AWIArmstrong World Industries, Inc.20200409A47.8619.3610.0910.499.288.87
AWKAmerican Water Works Company, Inc20200409A20.813.84.234.469.589.34
AWRAmerican States Water Company20200409A52.3124.270.142.8624.1321.41
AWREAware Inc20200409A292.26152.8123.16119.8229.6432.97
AWTMAware Ultra-Short Duration Enhanced Income ETF20200409ETF24.5923.4923.4923.4900
AWXAvalon Holdings Corp.20200409A322.08211.24155.04163.5856.247.66
AXAxos Financial, Inc. Common Stock20200409A55.528.4113.5314.9414.913.61
AXASAbraxas Petroleum Corporation20200409A135.2157.95123.9115.4734.0542.48
AXDXAccelerate Diagnostics, Inc.20200409A46.7625.546.686.2318.8619.32
AXEAnixter International Inc20200409A24.3413.357.679.345.674.01
AXGNAxogen, Inc. Common Stock20200409A49.0826.5111.4513.3715.0613.13
AXGTAxovant Gene Therapies Ltd. Common Shares20200409A218.17191.2186.7768.41104.44122.81
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200409ETF56.0127.3322.5627.324.770
AXLAmerican Axle & Manufacturing Holdings, Inc.20200409A24.5521.0417.82133.228.03
AXLAAxcella Health Inc. Common Stock20200409A354.87223.71156.59159.5667.1264.15
AXNXAxonics Modulation Technologies, Inc. Common Stock20200409A85.8142.920.922.912220
AXPAmerican Express Company20200409A7.247.122.610.614.516.51
AXRAMREP Corporation20200409A401.45209.59192.52210.0817.07-0.5
AXSAxis Capital Holders Limited20200409A26.7912.728.689.054.053.68
AXSMAxsome Therapeutics, Inc20200409A43.2321.882.583.9919.3117.89
AXTAAxalta Coating Systems Ltd.20200409A9.386.62.172.474.434.13
AXTIAXT Inc20200409A64.0244.8920.4922.724.422.19
AXUAlexco Resource Corp.20200409A76.9664.8220.7334.9344.129.89
AYAtlantica Yield plc20200409A28.8112.67.026.525.586.09
AYIAcuity Brands, Inc.20200409A42.6521.3512.1113.639.247.72
AYTUAytu BioScience, Inc. Common Stock20200409A69.3356.8546.4747.4110.379.43
AYXAlteryx, Inc.20200409A21.2412.795.917.116.885.68
AZOAutoZone, Inc.20200409A31.3220.9713.9614.436.245.02
AZREAzure Power Global Limited20200409A371.12136.29105.47109.6830.8126.6
AZRXAzurRx BioPharma, Inc. Common Stock20200409A193151.97117.82120.6534.1631.32
AZZAZZ Inc.20200409A99.6549.922.124.5827.825.32
BBarnes Group Inc.20200409A64.8532.5913.4213.8719.1718.72
BABoeing Company20200409A6.224.583.622.060.962.52
BABInvesco Taxable Municipal Bond ETF20200409ETF31.2945.4334.5135.8510.929.59
BACBank of America Corporation20200409A4.047.595.815.011.82.61
BAHBooz Allen Hamilton Holding Corporation20200409A17.7810.346.275.544.084.8
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200409ETN161.44299.1528828811.1611.16
BAMBrookfield Asset Management Inc20200409A119.633.924.245.75.39
BANCBanc of California, Inc.20200409A45.9327.729.2111.0218.5116.74
BANDBandwidth Inc. Class A Common Stock20200409A50.1922.712.8814.649.828.06
BANFBancfirst Corp20200409A84.8236.1624.4125.911.7510.27
BANRBanner Corp.20200409A51.3926.8613.9912.912.8713.96
BANXStoneCastle Financial Corporation20200409A253.36244.24220.36220.3623.8823.88
BAPCredicorp LTD20200409A29.7112.8844.748.888.14
BAPRInnovator S&P 500 Buffer ETF - April20200409ETF78.3746.8940.6940.896.26.01
BASIBioanalytical Systems Inc20200409A231.23126.1384.3591.2241.7834.91
BATLBattalion Oil Corporation20200409A336.68223.15111.75130.54111.492.61
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200409A51.6429.246.348.0222.921.22
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200409A45.5723.348.139.1715.2114.17
BATTAmplify Advanced Battery Metals and Materials ETF20200409ETF64.8834.5420.2720.9814.2713.56
BAUGInnovator S&P 500 Buffer ETF - August20200409ETF122.7768.6276.6368.36-8.010.26
BAXBaxter International Inc.20200409A8.038.263.383.694.884.57
BBBlackBerry Limited20200409A26.0222.994.956.2418.0416.75
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200409ETF18.3812.6910.3311.112.361.58
BBBYBed Bath & Beyond Inc20200409A17.2116.797.826.58.9810.31
BBCVirtus LifeSci Biotech Clinical Trials ETF20200409ETF111.2186.7830.5525.6356.2361.15
BBCAJPMorgan BetaBuilders Canada ETF20200409ETF24.6920.317.6717.482.642.83
BBCPConcrete Pumping Holdings, Inc. Common Stock20200409A296.14160.43105.83118.3354.642.1
BBDCBarings BDC, Inc.20200409A49.7427.04-7.9312.2134.9814.83
BBEUJPMorgan BetaBuilders Europe ETF20200409ETF11.425.583.733.831.851.75
BBGIBeasley Broadcasting Group Inc20200409A194.25160.14106.94117.9953.242.16
BBHVanEck Vectors Biotech ETF20200409ETF13.2952.4356.1556.64-3.72-4.21
BBIBrickell Biotech, Inc. Common Stock20200409A355.05191.87141.2139.1150.6752.76
BBINJPMorgan BetaBuilders International Equity ETF20200409ETF24.0274.5856.6556.617.9317.98
BBIOBridgeBio Pharma, Inc. Common Stock20200409A58.0429.9410.3212.2919.6217.65
BBJPJPMorgan BetaBuilders Japan ETF20200409ETF9.116.594.435.052.151.53
BBPVirtus LifeSci Biotech Products ETF20200409ETF212.45101.5371.0576.430.4825.13
BBQBBQ Holdings, Inc. Common Stock20200409A255.1198.41113.93113.6684.4884.75
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200409ETF9.9612.99-2.70.2815.6912.71
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200409ETF47.3743.7737.550.126.2243.65
BBSIBarrett Business Services20200409A87.8248.3227.4529.7620.8718.56
BBUBrookfield Business Partners L.P.Limited Partnership Units20200409A76.6753.928.0830.2425.8123.66
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200409ETF6.5434.1632.1433.852.020.32
BBWBuild-A-Bear Workshop, Inc.20200409A126.211485.9981.362832.64
BBXBBX Capital Corporation Class A Common Stock20200409A105.1470.21-21.018.8891.2261.32
BBYBest Buy Company, Inc.20200409A16.0113.015.626.087.396.93
BCBrunswick Corporation20200409A36.3821.314.45.9116.9115.4
BCBPBCB Bancorp Inc (NJ)20200409A85.6948.410.295.2748.1243.15
BCCBoise Cascade Company20200409A50.4116.885.095.4911.7911.38
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200409ETF126.51119.73-14.92119.73134.650
BCDABioCardia, Inc. Common Stock20200409A978.541028.881028.881028.8800
BCEBCE, Inc.20200409A4.123.321.121.562.211.76
BCEIBONANZA CREEK ENERGY, INC.20200409A6731.69.378.1622.2323.43
BCELAtreca, Inc. Class A Common Stock20200409A225.53104.1452.6556.951.4947.24
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200409ETF126.6783.8279.7371.244.0912.59
BCLIBrainstorm Cell Therapeutics Inc.20200409A46.2645.9418.9714.3826.9731.56
BCMiPath Pure Beta Broad Commodity ETN20200409ETN128.32114.12114.12114.1200
BCMLBayCom Corp Common Stock20200409A272.18122.5990.4592.8832.1429.71
BCOThe Brink's Company20200409A36.0317.745.686.512.0711.24
BCOMB Communications Ltd20200409A655.67717.73375.91375.91341.82341.82
BCORBlucora, Inc.20200409A52.7222.1610.7815.7411.386.42
BCOVBrightcove, Inc.20200409A37.8925.841.662.4424.1923.4
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200409A250.49144.6583.6383.6361.0161.01
BCPCBalchem Corporation20200409A102.0740.0124.9929.0115.0211.01
BCRXBioCryst Pharmaceuticals Inc20200409A48.5739.7420.0520.5919.6919.15
BCSFBain Capital Specialty Finance, Inc.20200409A86.1370.312.96-0.9367.3571.24
BCTFBancorp 34, Inc. Common Stock20200409A418.82337.15320.27326.416.8710.75
BDCBelden Inc.20200409A36.2423.912.0812.3311.8211.57
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200409ETN103.2368.556.0658.1312.4410.38
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200409ETN139.1537.74515.9529.2221.848.52
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200409ETN79.953.361.4862.42-8.17-9.12
BDECInnovator S&P 500 Buffer ETF - December20200409ETF110.2783.2967.8683.2915.420
BDGEBridge Bancorp Inc20200409A81.839.6220.8426.7518.7812.87
BDLFlanigan's Enterprises Inc20200409A342.81271.22262.17259.599.0511.63
BDNBrandywine Realty Trust20200409A17.210.424.322.696.17.73
BDRBlonder Tongue Laboratories Inc20200409A843.28930.09523.3532.29406.79397.8
BDSIBioDelivery Sciences International, Inc.20200409A25.918.666.946.3411.7212.32
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200409A230.1576.9745.4647.5731.529.4
BDXBecton, Dickinson and Co.20200409A11.45.612.662.82.942.8
BEBloom Energy Corporation20200409A43.627.040.494.3226.5522.72
BEAMBeam Therapeutics Inc. Common Stock20200409A129.6257.3933.1839.5224.2117.87
BEATBioTelemetry, Inc.20200409A54.6332.048.4518.9823.5913.07
BECNBeacon Roofing Supply, Inc.20200409A48.2929.955.286.7924.6723.16
BELFABel Fuse Inc20200409A848.88821.88821.88821.8800
BELFBBel Fuse Inc20200409A116.394.3946.5859.0147.8135.37
BENFranklin Resources, Inc.20200409A7.7814.224.399.99.844.34
BEPBrookfield Renewable Partners L.P.20200409A21.8216.584.785.711.8110.88
BERYBerry Global Group, Inc.20200409A17.276.583.054.993.531.6
BFABrown-Forman Corporation Class A20200409A94.3750.1840.141.7510.088.43
BFBBrown-Forman Corporation Class B20200409A22.618.134.64.813.5313.33
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200409A43.914.265.095.639.178.63
BFCBank First Corporation Common Stock20200409A325.28132.0972.2881.759.8150.39
BFEBInnovator S&P 500 Buffer ETF - February20200409ETF85.0354.7453.5252.881.211.86
BFINBankFinancial Corporation20200409A300.38131.0975.88120.3355.2110.76
BFITGlobal X Health & Wellness Thematic ETF20200409ETF47.5858.5358.4673.720.07-15.19
BFORBarron's 400 ETF20200409ETF44.0327.2626.632.050.66-4.79
BFSSaul Centers, Inc.20200409A198.2278.4539.0546.3939.432.07
BFSTBusiness First Bancshares, Inc. Common Stock20200409A248.59108.15100.296.227.9511.92
BFYTBenefytt Technologies, Inc. Class A Common Stock20200409A58.9525.7514.3618.8811.396.87
BGBunge Limited20200409A17.5411.633.744.337.897.3
BGCPBGC Partners, Inc.20200409A34.9131.399.2311.4122.1619.98
BGFVBig 5 Sporting Goods Corp20200409A154.09130.2895.8393.7434.4636.54
BGGBriggs & Stratton Corp.20200409A54.0743.1219.6119.3423.523.76
BGIBirks Group Inc20200409A455.69708.32491.91473.8216.42234.52
BGRNiShares Global Green Bond ETF20200409ETF20.3418.2118.2118.2100
BGSB&G Foods, Inc.20200409A15.959.22.582.896.626.32
BGSFBG Staffing Inc.20200409A135.164.7234.8137.6629.9127.06
BHBiglari Holdings Inc. Class B Common Stock20200409A223.97131.8384.59103.8147.2428.03
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200409A507.08499.12429.81439.1869.3159.94
BHBBar Harbor Bankshares20200409A331.58141.53-35.7971.58177.3269.95
BHCBauschξHealthξCompaniesξInc.20200409A9.079.261.642.237.627.04
BHEBenchmark Electronics20200409A44.9116.476.097.0610.379.41
BHFBrighthouse Financial, Inc.20200409A39.0522.366.612.3315.7610.02
BHLBBerkshire Hills Bancorp, Inc.20200409A41.5715.424.748.9610.686.45
BHRBraemar Hotels & Resorts Inc. Common Stock20200409A96.4782.9938.4741.7144.5341.29
BHTGBioHiTech Global, Inc. Common Stock20200409A318.27284.71282.9282.91.811.81
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200409A30.4918.377.9511.9310.426.43
BIBProShares Ultra NASDAQ Biotechnology20200409ETF10.638.030.731.617.296.42
BIBLInspire 100 ETF20200409ETF93.9558.1455.8358.632.31-0.49
BICKFirst Trust BICK Index Fund20200409ETF154.8495.3295.4395.32-0.110
BIGBig Lots, Inc.20200409A17.5214.276.129.648.154.64
BIIBBiogen Inc. Common Stock20200409A11.736.861.812.165.054.7
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200409ETF1.091.821.541.770.280.04
BILLBill.com Holdings, Inc.20200409A94.2843.2627.7333.8115.539.45
BIMIBOQI International Medical Inc. Common Stock20200409A131.1982.6960.8460.7621.8521.93
BIOBio-Rad Laboratories, Inc.Class A20200409A47.9216.527.048.179.218.03
BIOBBio-Rad Laboratories, Inc. Class B20200409A77.4719.97-31.49-31.4951.4551.45
BIOCBiocept, Inc.20200409A64.05103.0858.3579.3944.7323.74
BIOLBiolase, Inc.20200409A83.51103.1567.6479.3835.5123.81
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200409A865.3465.81465.81465.8100
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200409A14.058.822.093.366.735.46
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200409A31.0715.668.9810.836.684.83
BISProShares UltraShort NASDAQ Biotechnology20200409ETF12.6213.835.918.917.924.94
BIVVanguard Intermediate-Term Bond ETF20200409ETF8.994.924.313.550.611.37
BIZDVanEck Vectors BDC Income ETF20200409ETF69.3753.251.2350.551.972.66
BJBJs Wholesale Club Holdings, Inc. Common Stock20200409A23.7311.317.18.274.213.04
BJANInnovator S&P 500 Buffer ETF - January20200409ETF47.39101.4101.17101.220.230.18
BJKVanEck Vectors Gaming ETF20200409ETF75.535417.923.7136.130.29
BJRIBJ's Restaurants, Inc.20200409A52.4235.2710.4428.224.76
BJULInnovator S&P 500 Buffer ETF - July20200409ETF72.9915.9528.0927.94-12.14-12
BJUNInnovator S&P 500 Buffer ETF - June20200409ETF96.6278.3878.5778.51-0.19-0.13
BKBank of New York Mellon Corporation20200409A3.936.96-0.21-0.527.177.48
BKCCBlackRock Capital Investment Corporation20200409A49.5391.85.6237.233.38
BKDBrookdale Senior Living, Inc.20200409A30.324.918.098.586.8216.33
BKEThe Buckle, Inc.20200409A38.0927.8910.3312.4417.5815.45
BKEPBlueknight Energy Partners L.P.20200409A112.58102.2943.4361.1958.8741.11
BKFiShares MSCI BRIC Index Fund20200409ETF24.3421.0920.0619.991.031.1
BKHBlack Hills Corporation20200409A32.4514.696.378.388.326.31
BKIBlack Knight, Inc. Common Stock20200409A18.199.933.074.136.865.8
BKLCBNY Mellon US Large Cap Core Equity ETF20200409ETF129.2817.217.217.200
BKLNInvesco Senior Loan ETF20200409ETF6.978.824.815.984.012.86
BKNGBooking Holdings Inc. Common Stock20200409A19.9212.325.536.416.265.35
BKRBaker Hughes Company20200409A10.316.45-1.33-1.4617.7917.94
BKSCBank of South Carolina20200409A568.65230.44213.68213.4216.7617.02
BKSEBNY Mellon US Small Cap Core Equity ETF20200409ETF254.54
BKTIBK Technologies Corporation20200409A315.77287.53309.78310.2-22.25-22.66
BKUBankunited, Inc.20200409A18.8810.711.329.359.391.36
BKYIBIO-key International, Inc. Common Stock20200409A164.88184.97142.96148.8242.0136.14
BLBlackLine, Inc. Common Stock20200409A40.8220.999.6210.8911.3710.1
BLBDBlue Bird Corporation Common Stock20200409A79.7439.3412.6514.9826.724.36
BLCMBellicum Pharmaceuticals, Inc.20200409A128.4568.445.1250.9323.2817.47
BLCNReality Shares Nasdaq NextGen Economy ETF20200409ETF152.9177.3723.7723.6653.653.72
BLDTopBuild Corp. Common Stock20200409A56.6428.912.1512.5716.7516.33
BLDPBallard Power Systems Inc.20200409A11.8110.260.69-1.129.5711.38
BLDRBuilders FirstSource, Inc.20200409A25.913.295.917.37.386
BLESInspire Global Hope ETF20200409ETF46.423.64-11.75-14.8735.3938.51
BLFSBioLife Solutions Inc.20200409A89.9251.64-0.922.352.5649
BLHYVirtus Newfleet Dynamic Credit ETF20200409ETF133.6279.8463.5551.6716.2928.17
BLINBridgeline Digital Inc.20200409A501.48712.28603.48597.09108.8115.19
BLKBlackrock, Inc.20200409A2712.5766.856.565.54
BLKBBlackbaud, Inc.20200409A33.6112.837.156.755.686.07
BLLBall Corporation20200409A10.515.640.80.784.844.86
BLMNBloomin' Brands, Inc. Common Stock20200409A19.5513.83-1.98-1.5615.8115.39
BLNKBlink Charging Co. Common Stock20200409A122.4782.0682.8485.1-0.78-3.05
BLOKAmplify Transformational Data Sharing ETF20200409ETF23.6716.7710.2715.396.51.38
BLPHBellerophon Therapeutics, Inc.20200409A118.5273.1845.3947.6827.7925.5
BLUBELLUS Health Inc.20200409A57.8835.5310.2211.625.3123.93
BLUEbluebird bio, Inc. Common Stock20200409A22.4613.376.256.967.126.41
BLVVanguard Long-Term Bond ETF20200409ETF21.0213.1310.649.442.483.69
BLXBanco Latinoamericano de Comercio Exterior, S.A20200409A51.4332.0217.8919.2714.1312.75
BMARInnovator S&P 500 Buffer ETF - March20200409ETF87.2930.8229.6425.221.185.6
BMCHBMC Stock Holdings, Inc20200409A29.314.6510.0210.134.644.53
BMIBadger Meter, Inc.20200409A73.444.6619.5720.7825.0923.88
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200409ETF90.18255.7624.690.49231.16165.27
BMOBank of Montreal20200409A4.648.111.821.856.286.26
BMRABIOMERICA INC20200409A46.6829.4112.3615.2117.0514.2
BMRCBank of Marin Bancorp20200409A149.7356.7928.3531.2728.4325.52
BMRNBioMarin Pharmaceuticals Inc20200409A17.2623.796.666.7617.1317.03
BMTCBryn Mawr Bank Corp20200409A89.3736.3321.3621.9314.9614.4
BMYBristol-Myers Squibb Co.20200409A2.314.732.022.692.712.05
BNDVanguard Total Bond Market20200409ETF1.231.231.141.070.090.17
BNDCFlexShares Core Select Bond Fund20200409ETF50.7855.0655.0655.0600
BNDWVanguard Total World Bond ETF20200409ETF11.6810.2513.0312.4-2.78-2.14
BNDXVanguard Total International Bond ETF20200409ETF1.836.597.066.38-0.460.22
BNEDBarnes & Noble Education, Inc20200409A76.2852.9921.2330.2131.7622.78
BNFTBenefitfocus, Inc.20200409A51.8431.191.292.7929.928.4
BNGOBionano Genomics, Inc. Common Stock20200409A82.8387.3372.7774.4614.6512.87
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200409ETN80.0686.5231.5139.6555.0146.87
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200409ETN55.8488.3988.3988.3900
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200409ETN44.3237.8928.6831.229.26.67
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200409ETN92631.47159.08631.47472.40
BNOVInnovator S&P 500 Buffer ETF - November20200409ETF64.5950.0746.6344.133.455.94
BNSBank of Nova Scotia20200409A3.313.722.241.931.481.79
BNSOBonso Electronic International20200409A1219.43994.34994.34994.3400
BOCHBank of Commerce Holdings (CA)20200409A75.1668.551.1648.117.3420.4
BOCTInnovator S&P 500 Buffer ETF - October20200409ETF94.9951.0951.0951.0900
BOHBank of Hawaii Corp.20200409A38.217.087.917.619.179.47
BOKFBOK Financial Corp20200409A49.6630.7619.6420.2311.1210.53
BOMNBoston Omaha Corporation Class A Common Stock20200409A82.3851.0222.7123.7928.3127.22
BONDPIMCO Active Bond Exchange-Traded Fund20200409ETF17.1710.115.8874.233.11
BOOMDMC Global Inc. Common Stock20200409A69.4837.2613.3616.0423.921.23
BOOTBoot Barn Holdings, Inc.20200409A28.4116.915.598.3211.328.59
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200409A111.81140.88112.22110.2928.6530.59
BOSCB.O.S. Better On-Line Solutions Ltd.20200409A549.52747.2741.04741.046.166.16
BOSSGlobal X Founder-Run Companies ETF20200409ETF70.644.6144.6144.6100
BOTJBank of the James Financial Group, Inc20200409A424.75236.82182.78185.8554.0450.97
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200409ETF13.548.45.726.492.681.91
BOUTInnovator IBD Breakout Opportunities ETF20200409ETF199.5786.4386.4386.4300
BOXBOX, INC.20200409A14.110.7203.5310.727.19
BOXLBoxlight Corporation Class A Common Stock20200409A212.07163.45130.74136.1432.7127.31
BPFHBoston Private Financial Holdings, Inc.20200409A27.8316.415.756.3710.6610.05
BPMCBlueprint Medicines Corporation20200409A54.6923.398.4510.5514.9412.84
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200409A70.5535.2115.662019.5515.22
BPMXBioPharmX Corporation20200409A92.45171117.69117.4953.3153.51
BPOPPopular Inc20200409A21.1813.24.476.388.736.82
BPRNThe Bank of Princeton20200409A157.7292.3864.6473.327.7419.07
BPTBP Prudhoe Bay Royalty Trust20200409A70.0346.6627.4328.7519.2317.91
BPTHBio-Path Holdings Inc20200409A138.6113.2285.9797.0727.2416.15
BPYBrookfield Property Partners L.P. Limited Partnership Units20200409A13.8251.2745.3112.375.9638.9
BPYUBrookfield Property REIT Inc. Class A Common Stock20200409A36.8422.3410.7811.811.5610.54
BRBroadridge Financial Solutions Inc20200409A21.1118.8614.2614.284.64.58
BRBRBellRing Brands, Inc.20200409A59.0828.2420.8922.167.356.08
BRBSBlue Ridge Bankshares, Inc.20200409A163.0417.2817.2817.2800
BRCBrady Corporation20200409A60.0517.658.5610.489.097.17
BREWCraft Brew Alliance, Inc.20200409A40.1425.55.3110.7520.1914.75
BRFVanEck Vectors Brazil Small-Cap ETF20200409ETF117.677.575.8775.951.631.55
BRGBluerock Residential Growth REIT, Inc.20200409A57.2742.615.6414.9226.9627.68
BRIDBridgford Foods Corp20200409A387.95321.17331.67291.08-10.530.08
BRKABerkshire Hathaway Inc.20200409A0
BRKBBERKSHIRE HATHAWAY Class B20200409A3.343.122.521.960.61.16
BRKLBrookline Bancorp Inc20200409A27.4521.91-0.321.9222.2319.99
BRKRBruker Corporation20200409A23.2814.765.56.329.268.44
BRKSBrooks Automation Inc20200409A48.8429.6620.5718.319.111.36
BRMKBroadmark Realty Capital Inc. Common Stock20200409A43.1549.6331.1632.6818.4716.96
BRNBarnwell Industries, Inc.20200409A272.02264.73196.22223.1168.5141.63
BROBrown & Brown, Inc.20200409A13.197.691.281.556.436.14
BROGBrooge Energy Limited Ordinary Shares20200409A998.37582.23565.4578.0116.834.22
BRPBRP Group, Inc. Class A Common Stock20200409A166.391.1552.0858.7939.0732.36
BRPABig Rock Partners Acquisition Corp. Common Stock20200409A28.13
BRQSBorqs Technologies, Inc. Ordinary Shares20200409A805.39919.55916.11907.723.4411.83
BRTBRT Apartments Corp20200409A163.5592.8863.1564.4629.7328.42
BRXBRIXMOR PROPERTY GROUP INC.20200409A11.3210.285.55.754.784.53
BRYBerry Corporation (bry) Common Stock20200409A105.9166.3225.9931.9340.3334.43
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200409ETF54.2547.2532.1835.7615.0711.49
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200409ETF43.9615.7810.5710.575.215.21
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200409ETF58.6145.2239.5939.595.645.64
BSBKBogota Financial Corp. Common Stock20200409A483.24360.06324.22325.635.8434.46
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200409ETF6315.2315.2315.2300
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200409ETF15.9818.686.377.2512.3111.43
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200409ETF35.3816.9616.0915.030.871.94
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200409ETF31.4917.815.8616.081.951.73
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200409ETF28.5727.295.956.8521.3420.44
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200409ETF60.2739.8526.1926.7313.6613.12
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200409ETF21.1318.316.858.411.469.91
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200409ETF102.0839.7232.9732.946.756.78
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200409ETF24.0247.1928.8229.4818.3717.71
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200409ETF30.6826.5424.122.662.443.88
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200409ETF26.1985.87110.72111.26-24.84-25.38
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200409ETF128.5589.486.6286.622.782.78
BSEPInnovator S&P 500 Buffer ETF - September20200409ETF54.2866.5867.83106.38-1.25-39.8
BSETBassett Furniture Industries I20200409A123.5672.144.6935.5427.4136.55
BSGMBioSig Technologies, Inc. Common Stock20200409A96.2559.4439.5138.4419.9320.99
BSIGBrightSphere Investment Group Inc. Common Stock20200409A31.3719.362.587.8816.7811.48
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200409ETF20.5811.186.527.74.663.48
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200409ETF24.1217.1114.2215.942.891.23
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200409ETF38.262117.1119.793.891.21
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200409ETF26.9912.7120.0417.73-7.32-5.01
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200409ETF33.1439.7728.3731.0511.48.72
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200409ETF32.3218.71812.2510.716.47
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200409ETF20.9812.267.37.344.974.95
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200409ETF34.9118.092434.66-5.91-16.57
BSMBlack Stone Minerals, L.P.20200409A79.8348.533.5826.5514.9121.96
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200409ETF148.1462.2662.2662.2600
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200409ETF114.9259.0272.983.12-13.88-24.09
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200409ETF85.8482.4538.6338.6343.8243.82
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200409ETF92.9260.0713.7848.9146.2911.16
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200409ETF107.5276.373.276.33.110
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200409ETF129.6471.9571.9571.9500
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200409ETF153.3310.8-105.17-18.13115.9728.93
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200409ETF154.01141.71141.71141.7100
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200409ETF133.04
BSQRBSQUARE Corporation20200409A905.83736.43736.3736.30.130.13
BSRRSierra Bancorp20200409A127.3259.358.746.9950.6152.36
BSTCBioSpecifics Technologies Corp.20200409A261.9596.7577.779.1219.0617.63
BSVVanguard Short-Term Bond ETF20200409ETF1.912.980.9312.051.98
BSVNBank7 Corp. Common stock20200409A856.54430.41480.58488.97-50.18-58.56
BSXBoston Scientific Corp.20200409A3.294.5522.722.551.84
BTAIBioXcel Therapeutics, Inc. Common Stock20200409A140.472.9337.2239.3435.7133.59
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200409ETF50.154330.8123.7912.1919.21
BTEBaytex Energy Corporation20200409A66.1358.1927.7837.7630.4120.43
BTECPrincipal Healthcare Innovators Index ETF20200409ETF80.2531.2930.529.650.781.64
BTGB2Gold Corp.20200409A24.7320.534.346.4316.1914.09
BTNBallantyne Strong, Inc20200409A286.21119.46179.4179.4-59.94-59.94
BTUPeabody Energy Corporation20200409A38.2332.36.568.1825.7524.12
BTYSiPath Series B US Treasury 10-year Bear ETN20200409ETF33.2235.3410.7227.8124.627.53
BUGGlobal X Cybersecurity ETF20200409ETF86.0868.8778.1578.15-9.28-9.28
BULPacer US Cash Cows Growth ETF20200409ETF65.2241.4741.4741.4700
BURLBURLINGTON STORES, INC.20200409A31.3514.634.884.889.749.74
BUSEFirst Busey Corporation Class A Common Stock20200409A85.02103.2962.4169.840.8833.49
BUYUSCF SummerHaven SHPEI Index Fund20200409ETF300.6783.5883.5883.5800
BUYNUSCF SummerHaven SHPEN Index Fund20200409ETF296.38147.65147.65147.6500
BUYZFranklin Disruptive Commerce ETF20200409ETF47.87
BVBrightView Holdings, Inc. Common Stock20200409A94.9331.2212.9715.0818.2516.14
BVALBrand Value ETF20200409ETF40.1517.3915.0317.492.36-0.1
BVSNBroadvision Inc Com20200409A114.6986.9228.2666.0958.6620.82
BWBabcock & Wilcox Enterprises, Inc.20200409A178.44292.22164.96166.11127.26126.1
BWABorgWarner Inc.20200409A7.837.983.874.174.113.81
BWBBridgewater Bancshares, Inc. Common Stock20200409A128.6746.7831.5630.7515.2216.03
BWENBroadwind Energy Inc20200409A357.22309.19251.33281.9557.8727.24
BWFGBankwell Financial Group Inc20200409A412.05179.57139.91148.1239.6631.46
BWLABowl America Incorporated20200409A458.08465.34-228.37119.79693.71345.55
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200409A5586.73
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200409ETF15.4213.636.529.27.124.43
BWXTBWX Technologies, Inc.20200409A32.148.557.018.11.540.45
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200409ETF64.3145.540.7942.184.713.33
BXThe Blackstone Group Inc. Class A Common Stock20200409A8.675.136.464.15-1.330.98
BXCBlueLinx Holdings Inc.20200409A90.5161.1868.51103.3392.6757.84
BXGBluegreen Vacations Corporation Common Stock20200409A134.6105.3358.0359.2847.346.05
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200409A27.6524.4811.7311.0712.7613.43
BXPBoston Properties, Inc.20200409A26.5211.5644.247.557.32
BXRXBaudax Bio, Inc. Common Stock20200409A86.879.1151.6652.3727.4526.74
BXSBancorpSouth, Inc.20200409A32.3515.13.627.6111.497.5
BYByline Bancorp, Inc. Common Stock20200409A54.6926.4615.0513.7811.4212.68
BYDBoyd Gaming Corporation20200409A28.6322.34-1.942.9624.2919.38
BYFCBroadway Financial Corp/Del20200409A1204.51689.72621.53621.5368.1968.19
BYLDiShares Yield Optimized Bond ETF20200409ETF47.6444.0640.0141.434.052.63
BYNDBeyond Meat, Inc. Common Stock20200409A19.8311.032.444.388.586.64
BYSIBeyondSpring Inc. Ordinary Shares20200409A177.0694.1232.7433.8661.3860.26
BZHBeazer Homes USA, Inc. New20200409A48.0630.616.9114.7923.715.84
BZQProShares UltraShort MSCI Brazil Capped20200409ETF18.9411.3110.888.020.433.29
CCitigroup Inc.20200409A2.497.527.535.920.011.61
CAAPCorporacion America Airports S.A.20200409A132.6785.5543.1247.4242.4338.13
CAASChina Automotive Systems, Inc.20200409A284.1369.343.3744.9825.9224.32
CABACabaletta Bio, Inc. Common Stock20200409A270.18139.9588.589.8751.4550.08
CACCamden National Corporation20200409A90.346.9418.6322.2428.3124.7
CACCCredit Acceptance Corp20200409A55.7526.047.78.618.0817.32
CACGClearBridge All Cap Growth ETF20200409ETF70.6728.6823.8918.544.7910.13
CACICACI INTERNATIONAL CLA20200409A63.3231.212.9913.0418.218.16
CADECadence Bancorporation20200409A20.3518.769.457.919.3110.86
CAECAE INC20200409A18.1520.260.365.4719.914.79
CAGConagra Brands, Inc.20200409A6.446.598.127.81-1.53-1.22
CAHCardinal Health, Inc.20200409A11.019.652.012.037.637.62
CAICAI International, Inc.20200409A103.2644.4519.5725.4624.8918.99
CAKECheesecake Factory (The)20200409A18.0415.823.514.2412.3111.58
CALCaleres Inc20200409A35.837.521.2818.3116.2219.19
CALACalithera Biosciences, Inc20200409A61.283914.2818.9724.7120.03
CALBCalifornia BanCorp Common Stock20200409A1154.86665.01665.01665.0100
CALFPacer US Small Cap Cash Cows 100 ETF20200409ETF28.1218.8517.4720.291.38-1.44
CALMCal-Maine Foods Inc20200409A35.0317.766.278.1711.499.6
CALXCALIX, INC.20200409A36.6318.7214.3311.924.46.81
CAMPCalAmp Corp.20200409A53.2934.1213.6913.2420.4320.88
CAMTCamtek Ltd20200409A63.8260.038.4612.1351.5747.9
CAPEiPath Shiller CAPE ETN20200409ETN101.6850.6945.1646.055.544.65
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200409A287.4215512.437.58142.6117.42
CAPRCapricor Therapeutics Inc20200409A107.06103.167.5973.8735.5629.25
CARAvis Budget Group, Inc.20200409A21.7515.210.128.795.076.4
CARACara Therapeutics, Inc.20200409A33.2318.78.528.8810.189.82
CARECARTER BANK & TRUST MARTINSVILLE VA20200409A150.9987.7464.1668.2623.5919.48
CARGCarGurus, Inc. Class A Common Stock20200409A30.5817.449.078.988.388.46
CAROCarolina Financial Corp.20200409A28.8416.985.768.311.228.68
CARRCarrier Global Corporation20200409A10.0615.023.183.9911.8811.03
CARSCars.com Inc. Common Stock20200409A29.8276.9660.6255.1116.3421.85
CARVCarver Bancorp, Inc.20200409A898.981265.05953.41950.27311.65314.78
CARZFirst Trust NASDAQ Global Auto Index Fund20200409ETF81.0749.9649.3949.070.570.89
CASACasa Systems, Inc. Common Stock20200409A43.0231.81-0.833.9532.6427.86
CASHMeta Financial Group, Inc.20200409A45.4423.5811.195.1812.3918.4
CASICASI Pharmaceuticals, Inc.20200409A116.3461.0231.3836.9229.6324.09
CASSCass Information Systems Inc20200409A102.5958.7350.5750.448.168.3
CATCaterpillar Inc.20200409A7.6950.731.734.273.27
CATBCatabasis Pharmaceuticals, Inc20200409A91.23102.7634.0449.0468.7253.72
CATCCAMBRIDGE BANCORP20200409A281.47121.699.48105.2622.1216.34
CATHGlobal X S&P 500 Catholic Values ETF20200409ETF17.9628.0722.4823.65.594.47
CATMCardtronics plc Class A Ordinary Shares (UK)20200409A49.3326.857.5715.2319.2811.62
CATOCATO CORP20200409A72.1238.356.429.9731.9328.38
CATSCatasys Inc. Common Stock20200409A68.8139.9312.7818.2827.1521.65
CATYCathay General Bancorp20200409A31.4917.451.381.2216.0616.22
CBChubb Limited20200409A13.125.340.320.355.024.99
CBANColony Bankcorp Inc20200409A909.82208.2131.56161.4376.6446.77
CBATCBAK Energy Technology, Inc. Common Stock20200409A229.89156.03142.78140.8613.2415.17
CBAYCymabay Therapeutics20200409A63.0952.5717.7719.434.833.15
CBBCincinnati Bell Inc.20200409A11.3744.4241.7842.452.631.97
CBFVCB Financial Services, Inc. (PA)20200409A440.53191.44117.32137.7174.1153.73
CBIOCatalyst Biosciences, Inc.20200409A64.8637.194.377.4632.8129.72
CBLCBL& Associates Properties, Inc.20200409A32.09103.875.7278.7128.0825.09
CBLICleveland Biolabs, Inc20200409A234.25178.2746.4744.41131.8133.86
CBMBCBM Bancorp, Inc.20200409A590.22327.31206.32206.32120.99120.99
CBMGCellular Biomedicine Group, Inc.20200409A65.4430.448.668.4321.7822.02
CBNKCapital Bancorp, Inc.20200409A336.7174.14134.43134.6839.7139.45
CBOECboe Global Markets, Inc.20200409A25.4810.332.934.177.46.16
CBONVanEck Vectors ChinaAMC China Bond ETF20200409ETF22.4113.4912.2812.281.211.21
CBPOChina Biologic Products Holdings, Inc.20200409A29.7212.710.533.9912.188.72
CBRECBRE GROUP, INC.20200409A10.5413.91-0.67-0.1914.5814.1
CBRLCracker Barrel Old Country Store, Inc,.20200409A57.0536.187.8614.5528.3121.62
CBSHCommerce Bancshares Inc20200409A33.9616.259.3110.196.946.05
CBTCabot Corporation20200409A35.7718.426.057.0512.3611.36
CBTXCBTX, Inc. Common Stock20200409A101.9232.259.59.7822.7522.47
CBUCommunity Bank System20200409A26.8420.137.9111.1412.228.98
CBZCBIZ, Inc.20200409A31.4315.765.144.7310.6211.03
CCThe Chemours Company20200409A14.9310.410.643.329.777.09
CCAPCrescent Capital BDC, Inc. Common stock20200409A402.63132.66106.42110.7526.2421.91
CCBCoastal Financial Corporation20200409A488.89251.57202.56218.0149.0133.56
CCBGCapital City Bank Group Inc20200409A114.6248.114.3318.0233.7730.08
CCCClarivate Analytics Plc Ordinary Shares20200409A30.2618.6510.3412.098.326.56
CCCLChina Ceramics Co. Ltd.20200409A444.42169.55199.65205.87-30.1-36.32
CCDCalamos Dynamic Convertible & Income Fund20200409A68.441.2824.1626.3417.1314.94
CCEPCoca-Cola European Partners plc Ordinary Shares20200409A14.768.213.683.654.534.56
CCFChase Corporation20200409A202.0996.7873.5374.323.2522.48
CCICrown Castle Intl. Corp.20200409A10.966.161.952.334.213.83
CCJCameco Corporation20200409A11.1410.490.840.839.659.66
CCKCrown Holdings Inc.20200409A22.7312.338.877.923.464.42
CCLCarnival Corporation20200409A8.278.072.983.665.094.41
CCLPCSI Compressco LP20200409A291.961306.55453.04455.59853.52850.97
CCMPCabot Microelectronics Corp20200409A72.4326.737.167.2119.5719.52
CCNECNB Financial Corp/PA20200409A202.0985.9464.6863.7721.2622.17
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200409A69.2451.6935.3240.1316.4211.61
CCOICogent Communications Holdings, Inc.20200409A42.6615.688.556.547.149.14
CCORCore Alternative Capital20200409ETF33.4829.9232.6125.81-2.684.12
CCRCONSOL Coal Resources LP20200409A247.52169.38100.49103.0968.8966.29
CCRCChina Customer Relations Centers, Inc20200409A548.32598.47193288.21405.47310.27
CCRNCross Country Healthcare Inc20200409A62.6829.459.5110.0919.9319.36
CCSCENTURY COMMUNITIES, INC.20200409A67.6937.5613.5518.5624.0119.01
CCXChurchill Capital Corp II Class A Common Stock20200409A94.5162.5220.5820.541.9442.01
CCXIChemoCentryx, Inc.20200409A44.0527.596.0510.921.5416.7
CCXXChurchill Capital Corp III Class A Common Stock20200409A240.6820.0220.0220.0200
CDAYCeridian HCM Holding20200409A36.2812.433.596.058.846.38
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200409ETF11.79.247.269.631.99-0.39
CDECoeur Mining, Inc.20200409A25.5221.795.788.031613.75
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200409A31.5968.5121.3828.8747.1339.64
CDKCDK Global, Inc.20200409A24.9520.034.8813.1315.156.91
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200409ETF32.1113.6311.9912.681.640.95
CDLXCardlytics, Inc. Common Stock20200409A61.1136.8839.5941.76-2.7-4.88
CDMOAvid Bioservices, Inc. Common Stock20200409A54.8334.7916.5620.3418.2314.45
CDNACareDx, Inc.20200409A61.7429.8217.6419.5112.1810.31
CDNSCadence Design Systems20200409A9.119.782.483.127.36.66
CDORCondor Hospitality Trust, Inc. Common Stock20200409A248.83174.56127.39132.5947.1841.98
CDRCedar Realty Trust, Inc20200409A107.77131.5856.8585.474.7346.18
CDTXCidara Therapeutics, Inc.20200409A92.5147.7427.4626.2920.2821.74
CDWCDW Corporation20200409A21.689.486.25.443.284.04
CDXCChromaDex Corporation20200409A72.5566.0424.9546.9541.119.09
CDXSCodexis, Inc.20200409A39.4220.972.732.6418.2418.33
CDZICADIZ, Inc.20200409A53.5798.3618.2919.8280.0778.54
CECelanese Corporation Common Stock20200409A24.6619.465.854.6513.614.8
CECECeco Environmental Corp20200409A75.5739.713.3112.126.3927.6
CEFSSaba Closed-End Funds ETF20200409ETF85.2179.270.8870.38.328.9
CEICamber Energy, Inc20200409A170.15149.39106.6102.6142.7946.79
CEIXCONSOL Energy Inc.20200409A55.6830.979.999.1820.9821.79
CELCellcom Israel, Ltd.20200409A107.7444.460.720.7243.7443.74
CELCCelcuity Inc. Common Stock20200409A477.77524.7406.02399.59118.68125.11
CELHCelsius Holdings, Inc. Common Stock20200409A53.8346.37.4513.0638.8433.23
CELPCypress Environmental Partners, L.P.20200409A306.08323.85256.63283.9867.2339.87
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200409ETF16.311.190.736.1110.465.08
CEMIChembio diagnostics, Inc.20200409A80.5754.0932.1537.3321.9416.76
CENTCentral Garden and Pet Co20200409A6333.6218.5824.8115.048.82
CENTACentral Garden & Pet Company20200409A50.4523.72.233.6421.4720.06
CENXCentury Aluminum Co20200409A28.3429.793.096.5326.723.28
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200409A133.77148.099.4159.35138.6988.74
CEQPCrestwood Equity Partners LP20200409A60.4445.0217.514.2127.5230.83
CERCCerecor Inc.20200409A134.3295.17-26.351.28121.5293.89
CERNCerner Corp20200409A9.5921.47-0.24-0.3721.7121.84
CERSCerus Corp20200409A22.9319.887.928.0311.9811.85
CETVCentral European Media Enterprises Ltd20200409A32.4631.89.9210.1721.8921.64
CETXCEMTREX INC.20200409A176.27167.4595.2387.372.2280.15
CEVACEVA Inc.20200409A61.0750.4524.2427.7726.2122.68
CEWWisdomTree Emerging Currency Strategy Fund20200409ETF37.8725.5525.1325.530.420.02
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200409ETF38.6129.128.6128.60.490.51
CEZVictoryShares Emerging Market Volatility Wtd ETF20200409ETF25.745.5114.1113.99-8.6-8.48
CFCF Industries Holding, Inc.20200409A12.489.483.473.116.016.37
CFAVictoryShares US 500 Volatility Wtd ETF20200409ETF16.3319.2413.3720.485.87-1.24
CFBCrossFirst Bankshares, Inc. Common Stock20200409A133.0653.8125.0625.0928.7528.72
CFBICommunity First Bancshares, Inc.20200409A582.68314.86143.27143.27171.59171.59
CFBKCentral Federal Corporation20200409A405.85352.68348.8347.663.885.02
CFFACF Finance Acquisition Corp. Class A Common Stock20200409A51.9575.174.274.20.90.9
CFFIC&F Financial Corp20200409A449.35198.5194.19145.92104.3252.59
CFFNCapitol Federal Financial, Inc.20200409A19.1411.684.263.137.428.55
CFGCitizens Financial Group, Inc.20200409A5.377.070.560.26.526.87
CFMSConformis, Inc. Common Stock20200409A153.73160.92115.4111.6145.5249.31
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200409ETF11.639.59.899.51-0.38-0.01
CFRCullen/Frost Bankers Inc.20200409A36.1318.358.218.310.1410.04
CFRXContraFect Corporation20200409A220.63180.89128.75139.1352.1441.76
CFXColfax Corporation20200409A24.3217.418.5810.258.847.17
CGThe Carlyle Group Inc. Common Stock20200409A14.5811.08-6.873.617.957.48
CGACHINA GREEN AGRICULTURE INC20200409A180.78130.3288.685.5241.7244.8
CGBDTCG BDC, Inc. Common Stock20200409A52.5436.124.7519.8811.3516.22
CGCCanopy Growth Corporation Common Shares20200409A1211.527.054.174.477.35
CGENCompugen Ltd20200409A38.5527.217.6917.159.5210.05
CGIXCancer Genetics, Inc. Common Stock20200409A350.05276.24179.27181.0796.9795.17
CGNXCognex Corp20200409A19.2310.833.58-0.617.2611.44
CGOCalamos Global Total Return Fund20200409A176.66235.34141.89136.8793.4598.47
CGWInvesco S&P Global Water Index ETF20200409ETF15.4923.5419.517.584.045.96
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200409ETF12.49.736.887.522.852.21
CHAPChaparral Energy, Inc.20200409A144.71244.32150.82159.2593.5685.14
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200409ETF11.478.724.546.724.182.01
CHCIComstock Holding Companies, Inc. Class A20200409A1052.52537.88-544.27-544.271082.151082.15
CHCOCity Holding Co20200409A80.2536.1117.4819.4718.5816.64
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200409A89.8242.725.4324.8617.2717.84
CHDChurch & Dwight Co., Inc.20200409A12.557.71.872.395.835.31
CHDNChurchill Downs Inc20200409A53.6122.075.6910.5816.411.52
CHEChemed Corporation20200409A59.0733.8119.923.6613.869.98
CHEFThe Chef's Warehouse Inc20200409A41.2629.9710.3612.3619.617.63
CHEKCheck-Cap Ltd.20200409A190.38141.4598.6799.4542.7842
CHEPAGFiQ U.S. Market Neutral Value Fund20200409ETF224.32174.94174.94174.9400
CHFSCHF Solutions, Inc. Common Stock20200409A78.5386.971.6974.2415.2112.66
CHGGCHEGG, INC.20200409A17.8215.73.44.1212.311.58
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200409ETF107.69115.08115.08115.0800
CHHChoice Hotels Intnl.20200409A37.9417.183.344.5513.8412.64
CHICalamos Convertible Opportunities and Income Fund20200409A30.9625.318.8610.9116.4514.4
CHICGlobal X MSCI China Communication Services ETF20200409ETF208.799.8653.4750.1646.3949.7
CHIEGlobal X MSCI China Energy ETF20200409ETF454.04312.95-210.59-210.59523.54523.54
CHIHGlobal X MSCI China Health Care ETF20200409ETF111.61212.36212.36212.3600
CHIIGlobal X MSCI China Industrials ETF20200409ETF228.46123.3615.3126.08108.0597.29
CHIKGlobal X MSCI China Information Technology ETF20200409ETF239.21134.94126.27126.318.678.62
CHILGlobal X MSCI China Large-Cap 50 ETF20200409ETF79.49130.21132.96132.96-2.75-2.75
CHIMGlobal X MSCI China Materials ETF20200409ETF269.7845.8545.8545.8500
CHIQGlobal X MSCI China Consumer Discretionary ETF20200409ETF82.1947.1239.7639.67.377.52
CHIRGlobal X MSCI China Real Estate ETF20200409ETF122.3186.1986.1986.1900
CHISGlobal X MSCI China Consumer Staples ETF20200409ETF102.2276.676.4276.460.180.14
CHIUGlobal X MSCI China Utilities ETF20200409ETF119.9134.87134.87134.8700
CHIXGlobal X MSCI China Financials ETF20200409ETF62.9460.322.719.0637.641.24
CHKChesapeake Energy Corp.20200409A20.9224.8311.2816.4313.018.42
CHKPCheck Point Software Technologies Ltd20200409A14.537.32-1.5-0.648.827.96
CHMAChiasma, Inc. Common Stock20200409A53.4263.4844.8845.8118.617.67
CHMGChemung Financial Corp20200409A290.44225.09153.75177.9571.3447.15
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200409A58.4645.7716.1218.1729.6527.6
CHNALoncar China BioPharma ETF20200409ETF133.689.7882.0682.557.727.24
CHNGChange Healthcare Inc. Common Stock20200409A13.2513.03-13.270.0526.312.98
CHNRChina Natural Resources, Inc.20200409A311.92276.33273.03273.033.313.31
CHRACharah Solutions, Inc Common Stock20200409A568.13312.67268.54273.8144.1338.87
CHRSCoherus BioSciences, Inc.20200409A27.5317.4713.6514.333.833.15
CHRWC.H. Robinson Worldwide, Inc.20200409A10.499.522.835.796.693.73
CHSChicos FAS, Inc.20200409A68.1652.9817.6122.5235.3530.46
CHTRCharter Comm Inc Del CL A New20200409A16.517.643.343.394.294.23
CHUYChuy's Holdings, Inc. Common Stock20200409A65.8343.955.747.1838.2136.76
CHWCalamos Global Dynamic Income Fund20200409A41.4235.668.6911.4526.9724.21
CHWYChewy, Inc.20200409A199.994.225.795.774.2
CHYCalamos Convertible and High Income Fund20200409A66.9143.8520.3221.9423.5321.91
CICIGNA Corporation20200409A19.510.483.474.387.016.1
CIACitizens, Inc.20200409A77.736.845.65.2131.2431.63
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200409ETF35.2927.8123.1422.924.674.9
CIDVictoryShares International High Div Volatility Wtd ETF20200409ETF61.8238.0338.8139.03-0.78-1
CIDMCinedigm Corp.20200409A659.62513.06290.34478.54222.7234.52
CIENCiena Corporation20200409A13.316.44.395.452.010.94
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200409A432.29455.83338.54407.31117.2948.52
CIGIColliers International Group Inc. Subordinate Voting Shares20200409A42.0928.08-5.065.8533.1422.23
CIICCrescent Capital BDC, Inc. Common stock20200409A530.6451.6151.6151.6100
CILVictoryShares International Volatility Wtd ETF20200409ETF68.2754.7251.6953.533.041.2
CIMChimera Investment Corp.20200409A14.320.847.29.1513.6811.73
CINFCincinnati Financial Corp20200409A17.239.023.173.845.855.18
CINRCINER RESOURCES LP20200409A235.85165.8981.52134.3784.3731.52
CIOCITY OFFICE REIT, INC.20200409A29.6627.615.4816.612.1111.01
CIRCIRCOR International, Inc20200409A85.0640.5213.5710.3426.9430.17
CITCIT Group Inc.20200409A19.4619.065.667.6713.3911.39
CIVBCivista Bancshares, Inc.20200409A158.4173.5730.2434.2443.3339.33
CIXComp X International Inc.20200409A712.73238224.39247.5613.61-9.57
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200409ETF69.1635.4632.2232.843.242.63
CIZNCitizens Holding Co.20200409A690.81320.47320.47320.4700
CJJDChina Jo-Jo Drugstores, Inc.20200409A88.9163.2436.6141.5326.6421.72
CKHSeacor Holdings Inc.20200409A131.256.0325.7228.3330.3127.7
CKPTCheckpoint Therapeutics, Inc. Common Stock20200409A241.58144.3993.590.7450.8853.64
CKXCKX Lands, Inc.20200409A1166.981079.451071.691071.697.767.76
CLColgate-Palmolive Company20200409A4.242.510.96-0.51.553.01
CLARClarus Corporation Common Stock20200409A73.9261.3210.277.8651.153.5
CLBCore Laboratories N.V.20200409A36.4218.824.75.8514.1112.96
CLBKColumbia Financial, Inc. Common Stock20200409A29.2216.187.796.578.399.62
CLBSCaladrius Biosciences, Inc. Common Stock20200409A327.51248.83208.18208.1840.6440.64
CLCTCollectors Universe20200409A176.9798.3546.6628.6351.6969.72
CLDBCORTLAND BNCP CRTLD OHIO20200409A384.35237.93-66.796.23304.72231.7
CLDRCloudera, Inc.20200409A13.2811.093.010.728.0810.37
CLDTCHATHAM LODGING TRUST20200409A61.2145.2511.2914.3133.9630.94
CLDXCelldex Therapeutics, Inc20200409A85.792.9329.123.2763.8369.66
CLFCleveland-Cliffs Inc.20200409A21.4219.297.639.2611.6610.03
CLFDClearfield, Inc.20200409A198.92114.2589.3495.9924.9118.25
CLGXCorelogic, Inc.20200409A28.1917.385.247.112.1410.28
CLHClean Harbors, Inc20200409A61.627.1210.5913.5316.5313.59
CLIMack-Cali Realty Corp.20200409A29.5918.8411.9312.456.916.39
CLIRClearSign Technologies Corporation Common Stock20200409A879.08714.65245.84243.57468.82471.08
CLIXProShares Long Online/Short Stores ETF20200409ETF31.26109.1572.3672.4936.836.66
CLMTCalumet Specialty Products Partners, L.P.20200409A212.92167.61110.11122.0957.545.53
CLNCColony Credit Real Estate, Inc.20200409A102.7573.9453.0658.9120.8715.03
CLNEClean Energy Fuels Corp.20200409A55.3649.8613.718.2836.1631.56
CLNYColony Capital, Inc. Class A Common Stock20200409A46.5466.0648.4440.8717.6325.27
CLOUGlobal X Cloud Computing ETF20200409ETF33.7316.6813.7612.712.923.98
CLPRClipper Realty Inc. Common Stock20200409A117.3955.4238.5938.9916.8316.43
CLPSCLPS Incorporation Common Stock20200409A631.49598.47585.37587.813.110.67
CLPTClearPoint Neuro, Inc. Common Stock20200409A480.78209.81108.5108.5101.3101.3
CLRCONTINENTAL RESOURCES INC.20200409A15.112.41.334.1711.078.24
CLRBCellectar Biosciences INC NEW20200409A269.68142.74135.46137.177.285.57
CLRGIQ Chaikin U.S. Large Cap ETF20200409ETF59.1227.5423.7723.773.773.77
CLROClearOne, Inc. (DE) Common Stock20200409A281.03178.59170.55170.558.038.03
CLSCelestica, Inc.20200409A27.4132.4510.2616.0322.216.42
CLSDClearside Biomedical, Inc. Common Stock20200409A133.2886.838.2831.2548.5255.55
CLSKCLEANSPARK INC20200409A113.92107.0147.2352.9359.2254.09
CLSNCelsion Corporation20200409A153.65120.9252.1352.268.7968.71
CLTLInvesco Treasury Collateral ETF20200409ETF10.888.358.198.270.170.08
CLUBTown Sports International Holdings, Inc.20200409A255.86230.34161.11162.4769.2167.85
CLVSClovis Oncology, Inc.20200409A19.623.316.136.8417.1916.48
CLWClearwater Paper Corporation20200409A81.8546.0219.7717.7926.2528.23
CLWTEuro Tech Holdings Co Ltd. New20200409A687.74477.9429.09430.0848.8147.81
CLXClorox Company20200409A8.819.093.545.155.553.94
CLXTCalyxt, Inc. Common Stock20200409A148.3179.3636.7135.7342.6543.63
CMCanadian Imperial Bank of Commerce20200409A6.215.012.52.272.512.75
CMAComerica Incorporated20200409A13.577.9-0.461.368.366.54
CMBMCambium Networks Corporation Ordinary Shares20200409A266.79176.99150.15149.1626.8427.83
CMBSiShares CMBS ETF20200409ETF63.5643.441.4641.291.942.12
CMCCommercial Metals Company20200409A15.958.681.423.897.264.79
CMCLCaledonia Mining Corporation Plc20200409A191.5394.2389.0393.65.20.62
CMCOColumbus McKinnon Corp/NY20200409A126.4748.7817.412.331.3936.48
CMCSAComcast Corp20200409A2.910.447.067.263.433.23
CMCTCIM Commercial Trust Corp.20200409A233.778.6337.6235.0941.0143.54
CMDCantel Medical Corporation20200409A53.5125.9815.2514.7410.7211.24
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200409ETF176.7274.1174.6674.66-0.55-0.55
CMECME Group Inc.20200409A11.766.462.863.293.63.17
CMFiShares California Muni Bond ETF20200409ETF14.299.575.866.963.72.6
CMGChipotle Mexican Grill, Inc.20200409A34.621910.6511.957.856.44
CMICummins Inc.20200409A18.279.334.994.754.344.58
CMLSCumulus Media Inc. Class A Common Stock20200409A161.1474.9223.7837.0351.1437.89
CMOCapstead Mortgage Corp.20200409A28.5825.4-4.73-5.5130.1330.91
CMPCompass Minerals International, Inc.20200409A54.520.6810.8312.579.858.11
CMPRCimpress PLC Ordinary Shares (Ireland)20200409A66.0335.8913.4315.9322.4719.96
CMRECostamare Inc.20200409A28.7626.718.439.4918.2817.22
CMRXChimerix, Inc.20200409A72.5479.9844.1347.4135.8632.57
CMSCMS Energy Corporation20200409A8.466.252.191.554.064.7
CMTCore Molding Technologies, Inc.20200409A325.99252.92135.25135.52117.67117.39
CMTLComtech Telecommunications20200409A45.4922.779.9710.9612.811.81
CNXtrackers MSCI All China Equity ETF20200409ETF35.8462.0861.4361.680.640.4
CNACNA Financial Corporation20200409A34.6517.676.766.7310.910.94
CNATConatus Pharmaceuticals Inc.20200409A90.8779.0681.4585.15-2.39-6.09
CNBKACentury Bancorp Inc/Mass20200409A298.87159.4297.05117.3463.343.01
CNBSAmplify Seymour Cannabis ETF20200409ETF59.724.9819.119.15.885.88
CNCCentene Corporation20200409A9.8213.55.946.937.576.58
CNCEConcert Pharmaceuticals, Inc.20200409A96.5458.1113.1513.5544.9644.56
CNCRLoncar Cancer Immunotherapy ETF20200409ETF46.444.341.7941.042.513.25
CNDTConduent Incorporated Common Stock20200409A40.433.574.6710.1428.8923.43
CNETChinaNet Online Holdings Inc.20200409A238.27192.0695.56115.3296.576.74
CNFRConifer Holdings, Inc20200409A2532.75290.8290.8290.800
CNHICNH INDUSTRIAL N.V.20200409A15.0613.374.135.139.248.26
CNICanadian National Railway20200409A5.715.081.782.173.312.91
CNKCinemark Holdings, Inc.20200409A16.9110.973.834.337.156.65
CNMDCONMED Corporation20200409A44.8322.5813.5813.5399.05
CNNBCINCINNATI BANCORP20200409A532.77417.92417.92417.9200
CNNECannae Holdings, Inc. Common Stock20200409A63.1323.0715.6913.47.379.66
CNOCNO Financial Group, Inc.20200409A11.611.524.164.557.366.98
CNOBCenter Bancorp Inc20200409A51.7919.373.656.1315.7213.24
CNPCenterPoint Energy, Inc.20200409A5.887.6-0.8-1.148.418.76
CNQCanadian Natural Resources Limited20200409A7.7611.467.423.584.067.9
CNRCornerstone Building Brands, Inc.20200409A50.9930.8312.1313.0118.717.83
CNRGSPDR S&P Kensho Clean Power ETF20200409ETF43.36115.4962.0156.6553.4858.84
CNSCohen & Steers Inc.20200409A60.0625.9215.0715.0710.8510.84
CNSLConsolidated Communications Holdings, Inc.20200409A38.4122.930.932.1722.0120.76
CNSPCNS Pharmaceuticals, Inc. Common Stock20200409A172.75173.479.1576.994.2496.5
CNSTConstellation Pharmaceuticals, Inc.20200409A89.678.9861.1363.2817.8515.69
CNTGCentogene N.V. Common Shares20200409A427.61188.96187.22191.581.74-2.61
CNTYCentury Casinos Inc20200409A86.9790.562.453.928.136.6
CNXCNX Resources Corporation20200409A30.5220.7813.348.077.4412.72
CNXMCNX Midstream Partners LP20200409A74.7538.6516.9717.9321.720.78
CNXNPC Connection Inc20200409A84.2439.6114.2912.6825.3126.93
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200409ETF41.832.539.0629.74-6.562.77
CNYAiShares MSCI China A ETF20200409ETF30.8152.6452.1551.920.490.72
COGlobal Cord Blood Corporation20200409A55.6737.3631.8533.035.514.33
COCPCocrystal Pharma, Inc. Common Stock20200409A95.24104.6782.7182.6321.9622.05
CODACoda Octopus Group, Inc. Common stock20200409A220.61100.8866.7868.8834.132
CODICompass Diversified Holdings Shares of Beneficial Interest20200409A60.0447.4628.5133.5718.9513.89
CODXCo-Diagnostics, Inc. Common Stock20200409A32.330.7710.6213.620.1517.17
COFCapital One Financial20200409A10.56.77-2.171.868.944.91
COFSCHOICEONE FINANCIAL20200409A898.06541.84550.77551.71-8.93-9.87
COGCabot Oil & Gas Corp.20200409A8.28.52-4.460.74137.8
COHNCohen & Company Inc20200409A712.43189.42176.29176.313.1313.12
COHRCoherent Inc20200409A44.3621.751.296.1420.4615.61
COHUCohu Inc20200409A50.6723.8613.6711.9610.1911.9
COLBColumbia Banking Systems Inc20200409A33.4318.447.498.0310.9510.41
COLDAmericold Realty Trust20200409A12.485.812.22.433.613.38
COLLCollegium Pharmaceutical, Inc. Common Stock20200409A51.4620.237.58.0912.7312.13
COMDirexion Auspice Broad Commodity Strategy ETF20200409ETF126.7844.0244.0244.0200
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200409ETF143.8284.8676.9742.137.8942.73
COMMCommScope Holding Company, Inc.20200409A11.112.111.893.6810.238.43
COMTiShares Commodities Select Strategy ETF20200409ETF94.8464.7493.9557.24-29.27.5
CONECyrusOne Inc Common Stock20200409A23.0710.572.33.668.276.91
CONNConn's Inc.20200409A49.3951.8426.5230.6625.3221.18
COOThe Cooper Companies, Inc.20200409A23.6212.784.835.257.957.52
COOPMr. Cooper Group Inc. Common Stock20200409A46.649.321.7818.5727.5230.73
COPConocoPhillips20200409A8.179.74.663.065.046.64
COPXGlobal X Copper Miners ETF (NEW)20200409ETF99.8259.4349.1150.1610.319.26
CORCoresite Realty Corporation20200409A34.5316.37.938.38.378
CORECore Mark Holding Co., Inc.20200409A59.4938.332.83.9535.5334.38
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200409ETF68.5337.934.735.393.22.51
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200409A101.186.154.5129.4681.6456.68
CORTCorcept Therapeutics Inc.20200409A23.4217.225.317.6811.919.54
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200409A49.8349.731.8229.0117.8820.7
COSTCostco Wholesale Corp20200409A5.833.652.082.071.571.58
COTYCOTY INC20200409A16.6917.444.5911.0112.856.43
COUPCoupa Software Incorporated20200409A24.2610.534.44.776.135.76
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200409ETN72.7130.9242.8127.74-11.893.19
COWNCowen Inc. Class A Common Stock20200409A43.0830.469.3510.5421.1119.92
COWZPacer US Cash Cows 100 ETF20200409ETF21.9417.056.258.2910.88.79
CPCanadian Pacific Railway20200409A14.917.72.372.485.315.22
CPACopa Holdings, S.A.20200409A52.0732.597.619.4424.9823.15
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200409A988.01
CPAHCounterpath Corp20200409A161.1584.7847.3951.4537.3933.33
CPBCampbell Soup Company20200409A8.415.392.672.522.722.87
CPECallon Petroleum Company20200409A2626.2510.919.9815.366.27
CPFCentral Pacific Financial Corporation20200409A56.9924.947.696.5617.2518.38
CPGCRESCENT POINT ENERGY CORP.20200409A84.4877.943.550.534.3127.24
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200409A806.89493.03402.78458.6490.2534.39
CPHIChina Pharma Holdings, Inc.20200409A141.15162.43134.7141.2427.7321.18
CPICPI Inflation Hedged ETF20200409ETF21.4210.529.149.091.381.43
CPIXCumberland Pharmaceuticals Inc20200409A260.78475.91276.24280.39199.67195.51
CPLGCorePoint Lodging Inc. Common Stock20200409A122.475.8945.7131.2930.1944.6
CPLPCapital Product Partners L.P.20200409A130.6294.0867.4369.1426.6424.93
CPRICapri Holdings Limited20200409A15.6115.425.49.4110.036.02
CPRTCopart Inc20200409A12.856.62.332.34.274.24
CPRXCatalyst Pharmaceutical Inc.20200409A24.425.462.485.722.9819.77
CPSCooper-Standard Automotive Inc.20200409A70.7429.399.2111.820.1817.59
CPSHCPS Technologies Corp. Common Stock20200409A870.38686.52686.62686.62-0.1-0.1
CPSIComputer Programs & Systems In20200409A80.5139.575.136.8334.4432.74
CPSSConsumer Portfolio Services20200409A720.04315.63245.71244.4669.9371.18
CPSTCapstone Turbine Corp20200409A157.58158.28152.97152.635.315.65
CPTCamden Property Trust20200409A31.7416.7911.8212.474.974.32
CPTACapitala Finance Corp.20200409A102.6171.1845.4346.9625.7524.22
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200409A241.16178.5132.53143.9345.9834.57
CQPCheniere Energy Partners, LP20200409A86.8158.4840.6143.5517.8714.93
CQQQInvesco China Technology ETF20200409ETF31.9823.7219.3317.634.396.09
CRCrane Company20200409A25.7312.465.776.16.696.36
CRAICRA International, Inc.20200409A137.2461.432.9737.528.4223.9
CRAKVanEck Vectors Oil Refiners ETF20200409ETF111.7960.3450.0948.3910.2511.95
CRBNiShares MSCI ACWI Low Carbon Target ETF20200409ETF38.5634.9433.3932.381.542.55
CRBPCorbus Pharmaceuticals Holdings, Inc.20200409A30.721.626.286.8515.3414.78
CRCCalifornia Resources Corporation20200409A79.3773.0458.7461.6714.3111.38
CRDACrawford & Company Class A20200409A80.5448.5935.0940.6813.57.91
CRDBCrawford & Company Class B20200409A207.4391.5183.4684.438.067.08
CREECree Inc20200409A25.0422.879.846.9313.0315.93
CREGChina Recycling Energy Corporation Common Stock20200409A189.56268.7615.63161.83253.14106.94
CREXCREATIVE REALITIES, INC.20200409A1064.181493.14908.76912.17584.38580.97
CRHMCRH Medical Corporation20200409A121.8376.6453.2948.9323.3527.76
CRICarter's Inc.20200409A39.6613.898.556.735.337.16
CRISCuris Inc20200409A321.48250.49192.24202.1458.2548.35
CRKComstock Resources, Inc.20200409A60.8435.6515.0915.520.5620.15
CRLCharles River Laboratories International, Inc.20200409A40.0719.9410.7312.999.216.95
CRMsalesforce.com, inc.20200409A5.34.445.563.31-1.121.13
CRMDCorMedix Inc.20200409A80.5459.0338.536.3720.5322.66
CRMTAmerica's Car Mart Inc20200409A192.19107.5957.3364.949.5141.81
CRNCCerence Inc. Common Stock20200409A97.9444.6921.5623.0523.1321.64
CRNTCeragon Networks Ltd20200409A58.3869.0731.741.6637.4127.45
CRNXCrinetics Pharmaceuticals, Inc.20200409A307.2262.35-14.8431.2877.1931.07
CRONCronos Group Inc. Common Share20200409A17.7315.635.095.8210.539.81
CROPIQ Global Agribusiness Small Cap ETF20200409ETF54.827.8927.8827.890.010
CROXCrocs, Inc.20200409A27.2615.732.167.2313.568.49
CRSCarpenter Technology Corp20200409A36.625.049.111.1315.9413.91
CRSACrescent Acquisition Corp Class A Common Stock20200409A140.0127.8427.8427.8400
CRSPCRISPR Therapeutics AG20200409A35.0651.377.4814.1543.8837.22
CRTCross Timbers Royalty Trust20200409A114.33179.46112.7146.2266.7533.23
CRTXCortexyme, Inc. Common Stock20200409A331.22139.5894.1294.1345.4645.45
CRUSCirrus Logic Inc20200409A29.1712.624.053.618.579.01
CRVLCorvel Corp20200409A122.7276.6853.554.2123.1822.47
CRVSCorvus Pharmaceuticals, Inc.20200409A159.89117.7370.6273.034845.59
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200409A16.8913.822.063.311.7610.51
CRWSCrown Crafts Inc20200409A225.14167.2-9.12-12.59176.32179.79
CRYCryoLife, Inc.20200409A52.4623.0210.510.3812.5212.64
CSAVictoryShares US Small Cap Volatility Wtd ETF20200409ETF39.0220.7222.4823.01-1.77-2.3
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200409ETF38.6134.8435.3234.93-0.47-0.09
CSBRChampions Oncology, Inc.20200409A176.97107.2182.5975.7924.6231.42
CSCOCisco Systems Inc20200409A2.488.786.557.872.240.93
CSDInvesco S&P Spin-Off ETF20200409ETF77.4952.3950.6250.561.771.82
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200409ETF24.5312.8-8.014.0220.88.77
CSFLCenterState Bank Corporation Common Stock20200409A37.9718.6510.5511.458.117.21
CSGPCoStar Group Inc20200409A44.6921.9511.3610.7910.3810.27
CSGSCSG Systems International20200409A51.6833.1523.4724.389.678.77
CSIICardiovascular Systems, Inc.20200409A64.4623.6814.0613.889.629.8
CSIQCanadian Solar, Inc.20200409A26.3525.049.6712.215.3712.84
CSLCarlisle Companies, Inc.20200409A35.4713.282.833.8110.459.47
CSLTCASTLIGHT HEALTH, INC.20200409A64.2280.4263.0965.717.3214.71
CSMProShares Large Cap Core Plus20200409ETF20.2819.1719.1319.120.040.05
CSMLIQ Chaikin U.S. Small Cap ETF20200409ETF56.065747.3746.539.6310.48
CSODCornerstone OnDemand, Inc.20200409A21.7413.374.927.978.455.41
CSPICSP Inc.20200409A1607.28828.55263.58263.58564.97564.97
CSPRCasper Sleep Inc.20200409A106.29114.78107.33106.037.458.75
CSQCalamos Strategic Total Return Fund20200409A34.7827.233.558.0123.6819.22
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200409A283.02201.55174.67187.5226.8814.03
CSTECaesarstone Ltd.20200409A63.7648.46-16.17-15.6464.6364.09
CSTLCastle Biosciences, Inc. Common Stock20200409A187.6368.1237.2436.5130.8831.61
CSTMConstellium SE Class A Ordinary shares20200409A27.4919.8211.4813.978.355.86
CSTRCapStar Financial Holdings, Inc20200409A101.9150.0828.3830.2221.6919.86
CSUCapital Senior Living20200409A189.86120.6593.8395.3226.8225.32
CSVCarriage Services, Inc.20200409A51.0826.7912.5213.914.2712.89
CSWCCapital Southwest Corp20200409A134.3187.8763.4867.724.3920.16
CSXCSX Corporation20200409A5.79.582.932.176.657.41
CTASCintas Corp20200409A23.8512.335.745.926.596.41
CTBCooper Tire & Rubber Co.20200409A51.6524.085.9311.3918.1412.68
CTBICommunity Trust Bancorp Inc20200409A110.1175.1250.0654.6525.0620.46
CTEKCynergisTek, Inc.20200409A196.71195.991.961.15194.04194.84
CTGComputer Task Group, Inc.20200409A151.6674.6739.5837.835.0936.87
CTHRCharles & Colvard Ltd20200409A141.9789.1679.7979.929.379.24
CTIBYunhong CTI Ltd. Common Stock20200409A528.4344.81293.07293.0751.7551.75
CTICCTI BioPharma Corp. (DE) Common Stock20200409A189.11188.68169.4169.9619.2818.72
CTLCenturyLink, Inc.20200409A9.7415.268.969.716.315.55
CTLTCATALENT, INC.20200409A21.357.493.94.693.592.8
CTMXCytomX Therapeutics, Inc.20200409A49.4630.7811.9914.8118.7915.97
CTOConsolidated-Tomoka Land Co.20200409A70.5359.636.9543.3422.6416.26
CTRAContura Energy, Inc. Common Stock20200409A142.15130.0930.244.8399.8985.26
CTRCCentric Brands Inc. Common Stock20200409A350.43267.54139.04113.7128.5153.84
CTRECARTRUST REIT, INC.20200409A40.8523.610.25-0.1723.3723.79
CTRMCastor Maritime Inc. Common Stock20200409A162.59155.94120.13125.3335.830.61
CTRNCiti Trends, Inc.20200409A92.2152.1710.859.3941.3242.78
CTSCTS Corporation20200409A37.8717.966.9511.611.016.36
CTSHCognizant Technology Solutions20200409A6.17.113.453.633.663.48
CTSOCytosorbents Corp.20200409A77.4244.8116.6216.5528.1928.25
CTTCATCHMARK TIMBER TRUST, INC.20200409A59.3130.4411.6917.1418.7513.3
CTVACorteva, Inc. Common Stock20200409A11.557.735.251.742.475.99
CTXRCitius Pharmaceuticals Inc. Common20200409A182.63216.4197.35197.7219.0518.68
CTXSCitrix Systems Inc20200409A11.7710.95-2.41.7813.369.17
CUBCubic Corporation20200409A48.0118.237.749.8210.498.41
CUBAHerzfeld Caribbean Basin Fund20200409A282.86276.62.61-0.71273.99277.31
CUBECubeSmart20200409A8.074.2-0.74-0.254.944.46
CUBICUSTOMERS BANCORP INC20200409A47.7536.0922.3623.3113.7312.78
CUECue Biopharma, Inc.20200409A93.1597.3328.9162.7968.4234.54
CUICUI Global, Inc.20200409A483.75401.99349.72359.9852.2742.01
CULPCulp, Inc.20200409A140.3260.6239.0240.7321.5919.89
CUOContinental Materials Corporation20200409A191.16121.83123.13121.83-1.30
CUREDirexion Daily Healthcare Bull 3X Shares20200409ETF9.7621.6318.8514.832.786.8
CUROCURO Group Holdings Corp.20200409A58.0847.42-2.768.4250.1738.99
CUTInvesco MSCI Global Timber ETF20200409ETF117.3493.8484.884.49.049.44
CUTRCutera, Inc.20200409A76.0455.5339.9639.9115.5715.63
CUZCousins Properties Inc.20200409A18.596.551.82.154.754.4
CVACovanta Holding Corporation20200409A16.2922.717.669.9315.0612.79
CVBFCVB Financial Corp20200409A14.9411.970.157.1911.834.78
CVCOCavco Industries Inc.20200409A107.7954.6831.2831.9123.422.78
CVCYCentral Valley Community Bancorp20200409A328.19207.57171.94176.4635.6331.11
CVECenovus Energy Inc.20200409A35.127.897.9411.4619.9416.41
CVEOCIVEO CORPORATION20200409A92.3138.51115.72117.9222.7820.59
CVETCovetrus, Inc. Common Stock20200409A32.0522.237.797.9214.4314.3
CVGICommercial Vehicle Group, Inc.20200409A77.967.522.084.965.4462.62
CVGWCalavo Growers Inc20200409A52.0522.888.178.0814.7214.81
CVICVR ENERGY, INC.20200409A40.0134.2710.9412.3423.3221.92
CVIACovia Holdings Corporation Common Stock20200409A136.48127.2126.6226.02100.59101.19
CVLTCommault Systems, Inc.20200409A36.2520.311.3212.718.987.59
CVLYCodorus Valley Bancorp Inc20200409A151.6142.629.6929.1212.9113.48
CVMCel-Sci Corporation20200409A39.0728.4821.4917.656.9910.83
CVNACarvana Co.20200409A36.5320.669.3511.7111.38.94
CVRChicago Rivet & Machine Co.20200409A537.74272.88142.63142.63130.25130.25
CVSCVS HEALTH CORPORATION20200409A3.756.054.823.11.232.96
CVTICovenant Transportation Group, Inc.20200409A73.2749.95-17.57-35.3867.5285.32
CVUCPI Aerostructures, Inc.20200409A127.1770.9656.7956.0614.1714.91
CVVCVD Equipment Corp.20200409A561.46311.52185.78187.24125.74124.27
CVXChevron Corporation20200409A8.736.59-0.622.17.214.49
CVYInvesco Zacks Multi-Asset Income ETF20200409ETF78.6927.1416.5218.1610.628.98
CWCurtiss-Wright Corp.20200409A45.3219.514.536.3314.9813.18
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200409ETF11.1615.016.786.818.238.2
CWBCCommunity West BanCshares20200409A572.87276.87275.3278.781.57-1.91
CWBRCohBar, Inc. Common Stock20200409A303.31246.01101.63220.78144.3825.23
CWCOConsolidated Water Co Inc20200409A111.5590.4828.6828.6161.7961.87
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200409ETF45.8912.736.257.66.485.13
CWENClearway Energy, Inc. Class C Common Stock20200409A24.3510.855.16.325.754.53
CWENAClearway Energy, Inc. Class A Common Stock20200409A3739.3129.7529.759.569.56
CWHCamping World Holdings, Inc.20200409A35.225.5518.8316.466.729.1
CWISPDR MSCI ACWI ex-US ETF20200409ETF24.2914.2613.712.80.571.46
CWKCushman & Wakefield plc Ordinary Shares20200409A23.1647.2321.2124.7126.0222.52
CWSAdvisorShares Focused Equity ETF20200409ETF118.62106.6599.42109.537.23-2.88
CWSTCasella Waste Systems Inc20200409A56.0120.0211.4911.968.538.06
CWTCalifornia Water Service20200409A68.4933.3219.7521.9613.5711.36
CXDCChina XD Plastics Company Limited20200409A229.27146.29116.04115.8730.2530.41
CXOCONCHO RESOURCES INC.20200409A24.4111.91.083.6110.828.28
CXPCOLUMBIA PROPERTY TRUST, INC.20200409A30.2623.2633.9812.51-10.7210.75
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200409ETF23.4221.1914.3419.826.851.36
CXWCoreCivic, Inc.20200409A31.420.442.4510.6717.999.77
CYCypress Semiconductor20200409A4.22.662.482.50.170.16
CYANCyanotech Corp20200409A344.62273.97157.03157.03116.94116.94
CYBWisdomTree Chinese Yuan Strategy Fund20200409ETF39.1334.55-15.72-15.7350.2850.29
CYBECyberoptics Corp20200409A128.2964.8421.5130.1443.3334.7
CYBRCyberArk Software Ltd.20200409A31.5124.359.399.9114.9714.44
CYCCCyclacel Pharmaceuticals, Inc20200409A154.74236.94-8.11147.47245.0589.48
CYCNCyclerion Therapeutics, Inc. Common Stock20200409A124.2475.1231.6636.5243.4638.6
CYDChina Yuchai International Ltd.20200409A84.2255.0127.3132.2727.722.73
CYHCommunity Health Systems, Inc.20200409A29.1134.4810.347.6124.1526.87
CYRNCYREN Ltd.20200409A399.42288.75242.25244.0246.544.72
CYRXCryoPort, Inc. Common Stock20200409A53.3926.1612.2714.0913.9112.14
CYTKCytokinetics Inc.20200409A34.8238.7812.9411.5725.8427.21
CZAInvesco Zacks Mid-Cap ETF20200409ETF50.1546.9225.3325.5521.621.37
CZNCCitizens & Northern Corporation20200409A363.02145.97121.3133.9424.6712.03
CZRCaesars Entertainment Corporation20200409A12.8211.490.11.6811.399.82
CZWICitizens Community Bancorp, Inc.20200409A452.99198.92104.37145.6294.5553.3
CZZCosan Limited20200409A59.2723.17.649.2715.4613.84
DDominion Energy, Inc Common Stock20200409A7.327.722.492.985.244.74
DACDanaos Corporation20200409A151.37138.6155.8660.9582.7577.66
DAIOData I/O Corp20200409A198.38121.4453.2762.9868.1758.46
DAKTDaktronics Inc20200409A34.8827.2214.7116.7912.5110.43
DALDelta Air Lines, Inc.20200409A4.546.238.933.88-2.72.35
DALIFirst Trust DorseyWright DALI 1 ETF20200409ETF6.6220.721.2421.24-0.54-0.54
DALTAnfield Capital Diversified Alternatives ETF20200409ETF55.5660.8148.0959.6812.721.13
DANDana Incorporated20200409A23.5318.218.799.159.439.07
DARDARLING INGREDIENTS INC.20200409A22.7810.43.233.627.176.78
DAREDare Bioscience, Inc. Common Stock20200409A156.95112.5366.987.9245.6224.61
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200409ETN73.3659.5632.6626.2326.9133.33
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200409ETF53.4932.2736.734.85-4.42-2.57
DAXGlobal X Funds Global X DAX Germany ETF20200409ETF107.1165.5261.7661.243.764.28
DBDeutsche Bank Aktiengesellschaft20200409A14.9815.47.978.277.477.16
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200409ETF29.8615.5515.7215.51-0.170.04
DBDDiebold Nixdorf Incorporated20200409A28.9543.8712.6511.8231.2432.22
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200409ETF8.824.162.642.71.531.46
DBEHiM DBi Hedge Strategy ETF20200409ETF35.7225.1325.1325.1300
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200409ETF66.9749.5626.9247.8822.641.68
DBEUXtrackers MSCI Europe Hedged Equity ETF20200409ETF27.1210.217.066.823.163.39
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200409ETF31.8710.8815.919.21-5.031.67
DBGRXtrackers MSCI Germany Hedged Equity ETF20200409ETF99.5141.6537.4438.994.222.67
DBIDesigner Brands Inc.20200409A30.8725.122.677.0322.4518.1
DBJPXtrackers MSCI Japan Hedged Equity ETF20200409ETF32.5819.5514.9813.494.576.06
DBLVAdvisorShares DoubleLine Value Equity ETF20200409ETF106.8838.935.329.413.5829.49
DBMFiM DBi Managed Futures Strategy ETF20200409ETF59.8963.6432.5842.7531.0620.89
DBVTDBV Technologies S.A.20200409A63.2958.4421.7525.3536.6933.09
DBXDropbox, Inc. Class A20200409A6.566.74-0.170.86.915.95
DCARDropCar, Inc. Common Stock20200409A555.96578.3470.62470.62107.69107.69
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200409ETN53.1845.4545.5546.23-0.1-0.78
DCIDonaldson Company, Inc.20200409A31.8513.328.949.24.384.14
DCODucommun Incorporated20200409A91.2143.2612.7314.9630.5228.29
DCOMDime Community Bancshares20200409A60.3229.6311.217.8318.4311.8
DCPDCP Midstream, LP20200409A47.8432.979.312.9723.6720.01
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200409A56.0924.227.428.4916.7915.72
DDDuPont de Nemours, Inc. Common Stock20200409A5.895.740.72.435.043.31
DDD3D Systems Corp20200409A16.2916.411.674.4914.7411.93
DDGProshares Short Oil & Gas20200409ETF38.1824.4217.3322.187.092.24
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200409ETF26.332.2229.0529.513.172.71
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200409ETF36.0625.9120.6920.765.225.15
DDMProShares Ultra Dow3020200409ETF3.733.242.40.880.852.36
DDOGDatadog, Inc. Class A Common Stock20200409A14.8718.03-4.83-3.3322.8621.36
DDSDillards Inc.20200409A65.1135.2412.7612.5622.4822.68
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200409ETF5932.1433.0732.16-0.92-0.02
DEDeere & Company20200409A13.4511.796.845.844.965.95
DEAEasterly Government Properties, Inc.20200409A22.8112.11.332.1610.779.93
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200409A59.0234.3116.9423.9917.3710.32
DECKDeckers Outdoor Corp20200409A52.2723.1912.8413.0910.2810.1
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200409ETF77.2615.157.877.877.287.28
DEFInvesco Defensive Equity ETF20200409ETF32.3220.4518.217.812.252.64
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200409ETF118.2144.1644.1644.1600
DEIDouglas Emmett, Inc.20200409A18.1410.773.814.486.966.29
DELLDell Technologies Inc.20200409A17.4711.873.685.448.196.43
DEMWisdomTree Emerging Markets High Dividend Fund20200409ETF16.1211.9210.110.751.821.16
DENNDENNY'S CORP20200409A33.4131.8911.8213.5920.0718.3
DESWisdomTree U.S. SmallCap Dividend Fund20200409ETF16.7111.448.5911.132.850.33
DESPDespegar.com, Corp.20200409A66.0532.869.8312.8123.0420.05
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200409ETN17.26272.01275.41269.44-3.42.57
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200409ETF65.5237.0635.6435.631.421.43
DEWWisdomTree Global High Dividend Fund20200409ETF45.2119.3818.5119.090.870.29
DFEWisdomTree Europe SmallCap Dividend Fund20200409ETF49.4538.9231.6837.127.241.8
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200409ETF81.7841.2334.7134.736.526.5
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200409ETF48.2345.9936.2236.499.779.5
DFFNDIFFUSION PHARMACEUTICALS INC20200409A90.2480.2668.4169.9311.8510.32
DFINDonnelley Financial Solutions, Inc.20200409A52.1231.4711.2213.520.2517.97
DFJWisdomTree Japan SmallCap Dividend Fund20200409ETF26.247.610.034.587.583.03
DFNDReality Shares DIVCON Dividend Defender ETF20200409ETF121.46127.29-45.51-45.35172.8172.63
DFNLDavis Select Financial ETF20200409ETF54.833.6524.630.349.043.31
DFNSLGL Systems Acquisition Corp.20200409A222.45162.35162.35162.3500
DFSDiscover Financial Services20200409A15.9512.89-4.561.6717.4611.22
DGDollar General Corp.20200409A11.035.152.362.472.82.69
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200409ETN43.9422.3413.3914.38.968.04
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200409ETN42.924.9610.859.9514.1215.02
DGICADonegal Group Inc20200409A78.8248.69-7.04-3.4155.7352.1
DGICBDonegal Group Inc20200409A1872.55
DGIIDigi International Inc20200409A56.1641.1215.4816.6525.6424.48
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200409ETF40.2326.4920.321.636.184.86
DGLYDigital Ally, Inc. Common Stock20200409A118.5205.66108.7115.2396.9690.43
DGPDB Gold Double Long ETN due February 15, 203820200409ETN118.75103.3684.8686.9818.516.38
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200409ETF71.1654.3851.0451.033.333.34
DGROiShares Core Dividend Growth ETF20200409ETF3.043.60.711.212.932.41
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200409ETF83.5534.4633.6334.150.830.31
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200409ETF6.579.488.638.60.850.87
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200409ETF20.5413.2310.7211.252.511.98
DGTSPDR Global Dow ETF (based on The Global Dow)20200409ETF51.7547.342.8145.414.491.89
DGXQuest Diagnostics Inc.20200409A14.467.752.943.754.814.01
DGZDB Gold Short ETN due February 15, 203820200409ETN73.1274.5874.8874.46-0.30.12
DHID.R. Horton Inc.20200409A10.18.093.614.474.493.63
DHRDanaher Corporation20200409A8.5711.271.82.359.468.92
DHSWisdomTree U.S. High Dividend Fund20200409ETF7.788.917.599.771.32-0.86
DHTDHT HOLDINGS, INC.20200409A17.4714.754.495.1810.269.57
DHXDHI Group, Inc.20200409A57.8344.1218.1418.1825.9825.93
DIASPDR Dow Jones Industrial Average ETF Trust20200409ETF1.321.210.620.280.590.93
DIALColumbia Diversified Fixed Income Allocation ETF20200409ETF31.1635.6445.3446.5-9.7-10.86
DIETDefiance Next Gen Food and Agriculture ETF20200409ETF66.3364.7543.545.6121.2519.14
DIGProShares Ultra Oil & Gas20200409ETF18.3315.5-0.698.3216.197.19
DIMWisdomTree International MidCap Dividend Fund20200409ETF22.318.1213.67.96-5.480.16
DINDine Brands Global, Inc.20200409A62.5940.1619.9921.8220.1718.34
DINTDavis Select International ETF20200409ETF81.9314.1112.9713.141.130.97
DIODDiodes Inc20200409A37.522.137.1111.215.0210.92
DISThe Walt Disney Company20200409A2.213.111.842.281.270.83
DISCADiscovery, Inc. Series A Common Stock20200409A5.384.940.60.74.344.24
DISCBDiscovery, Inc. Series B Common Stock20200409A489.75531.5496.41479.0335.152.48
DISCKDiscovery, Inc. Series C Common Stock20200409A5.645.771.542.244.253.53
DISHDISH Network Corp.20200409A13.699.424.364.45.075.03
DITAMCON Distributing Co.20200409A445.83410.68410.68410.6800
DIVGlobal X SuperDividend U.S. ETF20200409ETF40.0323.1420.3120.692.832.45
DIVAAGFiQ Hedged Dividend Income Fund20200409ETF231.1654.9-57.91-57.91112.81112.81
DIVBiShares U.S. Dividend and Buyback ETF20200409ETF11.498.598.578.110.020.48
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200409ETN792.34
DIVOAmplify CWP Enhanced Dividend Income ETF20200409ETF130.34163.88167.95159.34-4.074.54
DIVYReality Shares DIVS ETF20200409ETF139.46139.4265.5465.5773.8873.85
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200409ETN108.74115.57120.94119.19-5.37-3.62
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200409ETN86.1470.7267.48.893.3261.83
DJCODaily Journal Corp20200409A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200409ETF92.7160.960.960.60.010.3
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200409ETN61.7640.432.6634.227.746.18
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200409ETN31.4410.769.649.721.121.04
DKDelek US Holdings, Inc.20200409A40.121.910.898.351113.55
DKLDELEK LOGISTICS PARTNERS, LP20200409A136.5966.81-4.919.1471.7147.67
DKSDick's Sporting Goods, Inc.20200409A19.9214.323.76.3110.628.01
DLADelta Apparel Inc.20200409A184.22108.4585.884.5322.6523.93
DLBDolby Laboratories, Inc.Class A20200409A28.0811.473.176.418.35.06
DLBRVelocityShares Short LIBOR ETN20200409ETN307.35514.96514.96514.9600
DLHCDLH Holdings Corp.20200409A345.37105.596.1868.869.3236.64
DLNWisdomTree U.S. LargeCap Dividend Fund20200409ETF5.778.58.857.18-0.351.32
DLNGDYNAGAS LNG PARNERS LP20200409A143184.16183.58183.580.580.58
DLPHDelphi Technologies PLC Ordinary Shares20200409A29.8723.5912.3614.2711.239.32
DLPNDolphin Entertainment, Inc.20200409A463.49404.58101.13104.53303.45300.05
DLRDigital Realty Trust, Inc.20200409A14.249.353.344.046.015.31
DLSWisdomTree International SmallCap Dividend Fund20200409ETF19.610.7710.279.860.50.91
DLTHDuluth Holdings Inc. Class B Common Stock20200409A70.3931.3411.1516.5920.1914.75
DLTRDollar Tree Inc.20200409A9.647.332.894.34.41
DLXDeluxe Corporation20200409A38.317.714.615.3213.112.39
DMACDiaMedica Therapeutics Inc. Common Stock20200409A282.45296.14257.38257.2838.7638.86
DMDVAAM S& P Developed Markets High Dividend Value ETF20200409ETF158.42388.86388.68388.680.180.18
DMLPDorchester Minerals LP20200409A94.9568.7816.6419.7952.1448.99
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200409A228.13291.25277.55277.4913.713.76
DMRCDigimarc Corporation20200409A133.9471.7119.2326.1352.4845.58
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200409ETF54.26
DMRIDeltaShares S&P International Managed Risk ETF20200409ETF275.96140.54140.54140.5400
DMRLDeltaShares S&P 500 Managed Risk ETF20200409ETF172.57193.56182.56189.37114.19
DMRMDeltaShares S&P 400 Managed Risk ETF20200409ETF519.31348.35174.75174.75173.6173.6
DMRSDeltaShares S&P 600 Managed Risk ETF20200409ETF153.9752.524.324.328.228.2
DMTKDermTech, Inc. Common Stock20200409A284.4893.55102.0386.74-8.486.81
DNJRGolden Bull Limited Ordinary Shares20200409A679.42702.38559.86535.17142.52167.2
DNKNDunkin' Brands Group, Inc.20200409A19.4313.534.444.639.098.9
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200409ETF34.7428.3528.8128.6-0.46-0.25
DNLIDenali Therapeutics Inc. Common Stock20200409A64.7623.786.797.1316.9916.65
DNNDenison Mines Corp20200409A102.15108.0412.2412.0995.895.95
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200409ETF82.7629.7928.7229.121.070.68
DNOWNOW INC.20200409A22.7827.3929.7116.64-2.3110.77
DNRDenbury Resources, Inc.20200409A33.9849.424.6530.5824.9919.03
DODiamond Offshore Drilling20200409A58.450.0125.8123.0424.226.96
DOCPHYSICIANS REALTY TRUST20200409A13.9814.765.946.588.838.18
DOCUDocuSign, Inc. Common Stock20200409A16.869.573.484.286.095.28
DOGProShares Short Dow3020200409ETF2.622.631.511.151.121.48
DOGSArrow Dogs of the World ETF20200409ETF347.04
DOGZDogness (International) Corporation Class A Common Stock20200409A185.19187.59134.62134.6252.9752.97
DOLWisdomTree International LargeCap Dividend Fund20200409ETF23.4116.8412.3115.064.531.78
DOMODomo, Inc. Class B Common Stock20200409A75.1739.7915.8619.3823.9420.46
DONWisdomTree U.S. MidCap Dividend Fund20200409ETF9.267.489.989.29-2.51-1.81
DOOWisdomTree international Dividend Ex-Financials Fund20200409ETF25.5117.4817.3717.190.110.29
DOOOBRP Inc. Common Subordinate Voting Shares20200409A35.1820.677.326.113.3614.57
DOORMASONITE INTERNATIONAL CORP20200409A92.2936.9621.8824.9215.0912.05
DOVDover Corporation20200409A19.211.215.48.365.812.85
DOWDow Inc.20200409A7.157.143.243.613.93.53
DOXAmdocs Limited20200409A15.5312.96.467.566.435.34
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200409A164.57253.26253.26253.2600
DPSTDirexion Daily Regional Banks Bull 3X Shares20200409ETF45.0233.3819.0822.814.310.58
DPWDPW Holdings, Inc.20200409A101.7890.0369.271.0720.8318.96
DPZDomino's Pizza Inc.20200409A33.6415.588.358.267.237.32
DRADDigirad Corporation20200409A202254.61170.22206.5484.3948.07
DREDuke Realty Corp.20200409A7.045.082.981.922.113.17
DRHDiamondRock Hospitality Company20200409A22.122.672.733.4819.9419.2
DRIDarden Restaurants, Inc.20200409A19.9112.444.74.487.747.97
DRIODarioHealth Corp. Common Stock20200409A302.52289.65236.01235.4353.6454.22
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200409ETF52.7433.1723.2926.49.896.77
DRIVGlobal X Autonomous & Electric Vehicles ETF20200409ETF66.3838.6835.0333.823.654.86
DRNDirexion Daily Real Estate Bull 3X20200409ETF73.8355.0550.7651.744.293.31
DRNADicerna Pharmaceuticals, Inc.20200409A54.842.4735.9934.786.487.68
DRQDril-Quip, Inc.20200409A80.8738.0512.6114.5225.4323.52
DRRMarket Vectors Double Short Euro ETN20200409ETN490.58424.23424.23424.2300
DRRXDurect Corp20200409A67.0666.7611.821.7854.9644.98
DRSKAptus Defined Risk ETF20200409ETF100.3454.9139.3154.415.610.52
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200409A357.13226.21209.16167.8217.0558.39
DRVDirexion Daily Real Estate Bear 3X Shares20200409ETF55.4138.5130.6229.137.899.38
DRWWisdomTree Global ex-US Real Estate Fund20200409ETF29.5520.2822.2118.49-1.921.8
DSDrive Shack Inc.20200409A98.1679.0223.8631.4155.1647.48
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200409A212.65251.74189.1204.1462.6447.6
DSGXDescartes Systems Group Inc20200409A23.7216.21-1.39-0.2617.6116.47
DSIiShares MSCI KLD 400 Social ETF20200409ETF8.126.863.764.733.112.14
DSKEDaseke, Inc. Common Stock20200409A166.7126.9920.442.93106.5984.06
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200409ETF58.2333.1822.0121.0211.1712.16
DSPGDSP Group Inc20200409A47.0226.09-0.63326.7223.09
DSSDocument Security Systems, Inc.20200409A131.65161.33142.78148.7118.5512.62
DSSIDiamond S Shipping Inc. Common Shares20200409A65.4135.837.6911.2528.1624.6
DSTLDistillate U.S. Fundamental Stability & Value ETF20200409ETF30.6544.1440.7240.393.423.74
DSWLDeswell Industries Inc20200409A433.44507.58454.18454.1853.453.4
DSXDiana Shipping, Inc.20200409A114.4190.256665.1124.2525.14
DTDynatrace, Inc.20200409A49.7926.4411.2511.7915.1914.64
DTDWisdomTree U.S. Total Dividend Fund20200409ETF7.938.039.429.76-1.38-1.73
DTEDTE Energy Company20200409A13.656.740.681.276.065.47
DTEADAVIDsTEA Inc. Common Stock20200409A285.64262.78218.37201.7144.4161.07
DTECALPS Disruptive Technologies ETF20200409ETF70.45171.8547.2548.58124.6123.27
DTHWisdomTree International High Dividend Fund20200409ETF24.6520.5218.419.22.121.32
DTILPrecision BioSciences, Inc. Common Stock20200409A79.8161.3833.1138.6728.2822.71
DTNWisdomTree U.S. Dividend ex-Financials Fund20200409ETF8.1816.4530.7327.93-14.28-11.48
DTSSDatasea Inc. Common Stock20200409A203.46103.7672.2188.4931.5515.27
DTYLiPath US Treasury 10-year Bull ETN20200409ETF17.055.955.955.9500
DUGProShares UltraShort Oil & Gas20200409ETF28.5218.9813.212.815.776.17
DUKDuke Energy Corporation20200409A7.645.391.912.463.482.93
DUOTDuos Technologies Group, Inc. Common Stock20200409A280.68270.42270.42270.4200
DURAVanEck Vectors Morningstar Durable Dividend ETF20200409ETF22.3148.7647.7847.780.980.98
DUSADavis Select U.S. Equity ETF20200409ETF75.7228.1523.8529.044.31-0.89
DUSLDirexion Daily Industrials Bull 3X Shares20200409ETF92.6465.2861.4562.073.833.21
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200409ETF51.4843.6531.1235.1712.58.47
DVADaVita Inc.20200409A15.6610.372.292.328.088.05
DVAXDynavax Technologies Corporation20200409A38.4132.7411.3710.2921.3622.45
DVDDover Motorsports20200409A556.67444.47266.19271.52178.28172.94
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200409ETF37.4543.4743.4743.4700
DVNDevon Energy Corporation20200409A10.5210.434.483.675.956.77
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200409ETF24.811511.8912.643.112.36
DVOPSource Dividend Opportunity ETF20200409ETF103.39270.28270.28270.2800
DVPDeep Value ETF20200409ETF53.0728.8224.3825.484.443.34
DVYiShares Select Dividend ETF20200409ETF4.295.361.710.853.654.51
DVYAiShares Asia/Pacific Dividend ETF20200409ETF56.6536.1434.9330.521.215.62
DVYEiShares Emerging Markets Dividend ETF20200409ETF14.5713.0611.6311.671.431.39
DWASInvesco DWA SmallCap Momentum ETF20200409ETF41.9622.321.1224.251.17-1.95
DWATArrow Investments Trust Arrow DWA Tactical ETF20200409ETF235.08124.71124.71124.7100
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200409ETF43.1933.9935.6734.02-1.68-0.03
DWCRArrow DWA Country Rotation ETF20200409ETF503.35
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200409ETF64.5251.9451.9451.9400
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200409ETF15.2119.9823.7623.79-3.78-3.81
DWLDDavis Select Worldwide ETF20200409ETF58.5726.5424.4224.182.122.37
DWMWisdomTree International Equity Fund20200409ETF25.7710.839.4910.071.340.75
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200409ETF88.8261.8561.0561.050.80.8
DWMFWisdomTree International Multifactor Fund20200409ETF78.0462.9862.8562.850.130.13
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200409ETF77.8537.7633.5434.454.223.31
DWSHAdvisorShares Dorsey Wright Short ETF20200409ETF67.3781.8363.2166.1618.6215.67
DWSNDawson Geophysical Company New Common Stock20200409A444.36391.72245.85274.47145.87117.26
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200409ETF81.7423.123.123.100
DWXSPDR S&P International Dividend ETF20200409ETF20.4614.0512.4313.091.620.96
DXDynex Capital, Inc.20200409A59.2937.3614.7916.9522.5720.41
DXCDXC Technology Company20200409A16.749.82.884.226.935.59
DXCMDexCom, Inc.20200409A29.0215.598.699.576.96.02
DXDProShares UltraShort Dow 3020200409ETF5.244.55.343.28-0.831.23
DXGEWisdomTree Germany Hedged Equity Fund20200409ETF83.1219.3814.4514.444.934.95
DXJWisdomTree Japan Hedged Equity Fund20200409ETF2.741.970.310.241.661.73
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200409ETF61.545.9649.4648.83-3.5-2.86
DXLGDestination XL Group, Inc.20200409A213.53395.78312.75310.5983.0385.19
DXPEDXP Enterprises Inc20200409A135.7744.320.8625.2923.4319
DXYNDixie Group Inc20200409A347.72694.87650.551117.7844.32-422.9
DYDycom Industries, Inc.20200409A47.9619.665.527.1814.1412.48
DYAIDyadic International, Inc.20200409A133.177.3539.8947.7937.4629.57
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200409ETF44.6612.299.7312.52.56-0.21
DYNFBlackRock U.S. Equity Factor Rotation ETF20200409ETF1876.015.950.991.05
DYNTDynatronics Corp20200409A235.49169.67108.42113.0461.2556.63
DZKDirexion Daily Developed Markets Bull 3x Shares20200409ETF47.6318.2412.0913.316.154.94
DZSIDASAN Zhone Solutions, Inc20200409A356.64218.06179.9206.5338.1611.53
DZZDB Gold Double Short ETN due February 15, 203820200409ETN446.11350.57223.46236.84127.11113.74
EAElectronic Arts Inc20200409A7.4314.3911.7910.132.64.26
EAFGrafTech International Ltd.20200409A24.2218.25-2.77-0.6521.0218.89
EAGGiShares ESG US Aggregate Bond ETF20200409ETF17.8237.2441.7234.67-4.482.57
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200409A101.6175.3533.4139.7341.9335.62
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200409A551.31398.43330.21334.0468.2264.39
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200409ETF23.3530.2533.8333.73-3.58-3.48
EASIAmplify EASI Tactical Growth ETF20200409ETF56.7944.2244.2244.2200
EASTEASTSIDE DISTILLING , INC.20200409A479.08471.22349.28350.13121.93121.09
EATBrinker International, Inc.20200409A34.2222.0713.928.458.1513.62
EBEventbrite, Inc. Class A Common Stock20200409A49.8426.417.1716.939.239.48
EBAYeBay Inc20200409A3.133.531.691.861.851.67
EBFEnnis, Inc.20200409A49.5941.815.2621.826.5420
EBIXEbix Inc20200409A46.2526.5312.2814.8714.2511.66
EBIZGlobal X E-commerce ETF20200409ETF39.4325.7324.8524.20.881.53
EBMTEagle Bancorp Montana, Inc20200409A441.59174.91147.28149.427.6325.51
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200409ETF15.5618.9527.7719.53-8.82-0.58
EBSEmergent Biosolutions, Inc.20200409A52.6225.3213.6114.7511.7110.57
EBSBMeridian Bancorp, Inc.20200409A41.6867.3723.5124.4143.8642.96
EBTCEnterprise Bancorp Inc.20200409A284.48103.0287.4589.9715.5713.05
ECHiShares MSCI Chile ETF20200409ETF55.0234.6127.6228.77.226.15
ECHOEcho Global Logistics, Inc.20200409A63.8830.4614.1716.716.2913.76
ECLEcolab, Inc.20200409A11.359.43.473.995.945.41
ECLNFirst Trust EIP Carbon Impact ETF20200409ETF47.4620.2620.2620.270-0.01
ECNSiShares MSCI China Small-Cap ETF20200409ETF128.4782.3574.6774.677.687.68
ECOLUS Ecology, Inc.20200409A42.135.3814.8916.2320.5319.19
ECOMCHANNELADVISOR CORPORATION20200409A43.9424.735.518.5519.2216.17
ECONColumbia Emerging Markets Consumer ETF20200409ETF2015.6916.417.09-0.71-1.4
ECORelectroCore, Inc. Common Stock20200409A70.4856.4334.8535.7821.5720.65
ECOWPacer Emerging Markets Cash Cows 100 ETF20200409ETF55.4838.85-49.430.288.2838.65
ECOZTrueMark ESG Active Opportunities ETF20200409ETF718.45
ECPGEncore Capital Group, Inc.20200409A68.5334.8915.1514.1119.7420.78
ECTECA Marcellus Trust 1 Interest20200409A426.01354.8306.39309.4448.4145.36
EDConsolidated Edison, Inc.20200409A11.546.594.825.091.771.5
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200409ETF6.534.60.340.334.274.27
EDENiShares MSCI Denmark ETF20200409ETF68.9438.3633.9333.874.434.49
EDITEditas Medicine, Inc. Common Stock20200409A26.0621.327.058.1914.2713.13
EDIVSPDR S&P Emerging Markets Dividend ETF20200409ETF26.5315.5313.8614.581.670.95
EDNTEdison Nation, Inc. Common Stock20200409A259.27245.67215.72215.4229.9530.25
EDOGALPS Emerging Sector Dividend Dogs ETF20200409ETF72.8728.5725.7826.442.792.13
EDOWFirst Trust Dow 30 Equal Weight ETF20200409ETF50.0724.0724.0324.470.05-0.39
EDRYEuroDry Ltd. Common Shares20200409A740.7634.79424.47443.7210.32191.09
EDSAEdesa Biotech, Inc. Common Shares20200409A427.26248.22145.56145.92102.66102.3
EDUCEducational Development Corp20200409A278.09899.52215.11215.23684.41684.29
EDVVanguard World Funds Extended Duration ETF20200409ETF18.2310.237.327.42.912.82
EDZDirexion Daily Emerging Markets Bear 3x Shares20200409ETF3.442.790.27-0.242.523.03
EEEl Paso Electric Company20200409A1.662.360.620.621.741.74
EEFTEuronet Worldwide Inc20200409A28.8911.597.634.373.967.22
EELVInvesco S&P Emerging Markets Low Volatility ETF20200409ETF82.5528.5127.7728.390.740.12
EEMiShares MSCI Emerging Markets ETF20200409ETF2.792.53-0.110.132.652.41
EEMAiShares MSCI Emerging Markets Asia ETF20200409ETF35.9518.3214.9117.133.421.19
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200409ETF115.05147.78147.78147.7800
EEMOInvesco S&P Emerging Markets Momentum ETF20200409ETF147.4965.96.7812.9559.1252.95
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200409ETF68.7135.4134.4234.8810.54
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200409ETF17.958.177.357.850.810.32
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200409ETF32.3515.09-8.66-8.6623.7523.75
EESWisdomTree U.S. SmallCap Fund20200409ETF27.3817.2616.9314.670.322.59
EETProShares Ultra MSCI Emerging Markets20200409ETF83.3544.7942.3742.222.432.57
EEVProShares Trust UltraShort MSCI Emerging Markets20200409ETF8.246.343.144.693.21.65
EEXEmerald Holding, Inc.20200409A104.2772.6231.9736.7640.6535.97
EFAiShares MSCI EAFE ETF20200409ETF1.81.920.190.361.731.56
EFADProShares MSCI EAFE Dividend Growers ETF20200409ETF49.7137.0333.2934.163.732.86
EFASGlobal X MSCI SuperDividend EAFE ETF20200409ETF73.3129.7430.3629.74-0.620
EFAViShares Edge MSCI Min Vol EAFE ETF20200409ETF6.24.93.913.7311.17
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200409ETF41.1321.4217.618.533.822.89
EFCEllington Financial Inc. Common Stock20200409A25.5925.462.849.4122.6216.05
EFGiShares MSCI EAFE Growth ETF20200409ETF14.1747.9647.8247.650.150.31
EFNLiShares MSCI Finland ETF20200409ETF101.1171.3159.1958.3312.1212.98
EFOProShares Ultra MSCI EAFE20200409ETF82.2837.7436.6436.21.11.54
EFOIEnergy Focus, Inc.20200409A205.13144.2177.988.7866.3255.43
EFSCEnterprise Financial Services Corporation20200409A84.7246.8637.1137.389.759.48
EFUProShares Trust UltraShort MSCI EAFE20200409ETF61.4338.0136.5335.721.472.29
EFViShares MSCI EAFE Value ETF20200409ETF13.0712.9214.713.08-1.77-0.14
EFXEquifax, Incorporated20200409A27.7510.612.892.717.727.9
EFZProShares Trust Short MSCI EAFE20200409ETF13.3310.927.848.393.082.53
EGANeGain Corporation20200409A39.2830.6214.3713.4316.2617.19
EGBNEagle Bancorp Inc20200409A44.4219.498.899.2110.610.28
EGHT8x8, Inc. Common Stock20200409A33.6514.818.39.446.515.37
EGLEEagle Bulk Shipping Inc.20200409A70.7650.3527.4526.6922.923.66
EGOEldorado Gold Corporation20200409A13.4512.246.376.115.886.13
EGOVNIC Inc20200409A20.1616.57.197.069.39.44
EGPEastGroup Properties Inc.20200409A56.5127.239.2810.117.9417.13
EGPTVanEck Vectors Egypt Index ETF20200409ETF376.21212.96177.59177.7835.3735.19
EGRXEagle Pharmaceuticals, Inc.20200409A82.5228.4314.9615.5613.4812.87
EGYVaalco Energy, Inc.20200409A158.39130.939198.9839.9331.94
EHCEncompass Health Corporation Common Stock20200409A27.314.687.197.227.57.46
EHTHeHealth, Inc.20200409A43.6322.486.689.7415.812.74
EIDOiShares MSCI Indonesia ETF20200409ETF6.85.89-0.050.265.945.63
EIDXEidos Therapeutics, Inc. Common Stock20200409A247.31123.7788.6287.6435.1536.13
EIGEmployers Holdings, Inc.20200409A40.3420.073.994.4416.0815.62
EIGIEndurance International Group Holdings, Inc.20200409A49.1360.056.6313.3853.4246.67
EIGREiger BioPharmaceuticals, Inc.20200409A65.138.1112.2114.0825.924.03
EINCVanEck Vectors Energy Income ETF20200409ETF143.48113.49112.8236.790.6876.71
EIRLiShares MSCI Ireland ETF20200409ETF118.64136.15139.63134.6-3.481.55
EISiShares MSCI Israel ETF20200409ETF105.3141.7737.6137.454.164.31
EIXEdison International20200409A1611.663.897.97.773.76
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200409ETF99.8442.6243.5142.62-0.890
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200409ETF59.6734.5533.5234.411.030.13
EKARIdeanomics NextGen Vehicles and Technology ETF20200409ETF78.141.0545.7241.05-4.680
EKSOEkso Bionics Holdings, Inc. Common Stock20200409A182.88118.6373.1271.4345.5147.2
ELThe Estee Lauder Companies Inc. Class A20200409A9.86.952.812.614.154.35
ELAEnvela Corporation20200409A72.353.4824.7628.428.7225.08
ELANElanco Animal Health Incorporated Common Stock20200409A12.2612.365.727.356.655.04
ELDWisdomTree Emerging Markets Local Debt Fund20200409ETF234.8293.0782.6583.1610.429.91
ELFe.l.f. Beauty, Inc.20200409A24.2815.963.226.212.749.77
ELGXEndologix Inc20200409A266.6163.44100.52114.8563.1448.6
ELLOEllomay Capital LTD20200409A1586.36925.61871.14880.6754.4744.95
ELMDElectromed, Inc.20200409A150.29103.343.4944.259.8159.1
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200409A181.31103.5854.0158.5949.5744.99
ELSEquity Lifestyle Properties, Inc.20200409A17.717.941.462.016.485.93
ELSEElectro-Sensors Inc20200409A396.95329.66322.49322.497.177.17
ELTKEltek Ltd20200409A179.97119.8675.0383.0244.8336.85
ELVTElevate Credit, Inc.20200409A126.54135.72108.15113.7627.5821.96
ELYCallaway Golf Company20200409A25.8415.278.955.486.329.79
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200409ETF363.38268.52268.52268.5200
EMANeMagin Corporation20200409A77.8696.4168.9569.0627.4627.35
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200409ETF1.752.341.561.570.780.77
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200409ETF118.52152.68124.47143.0228.219.66
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200409ETF250.51178.9183.57183.57-4.67-4.67
EMCFEmclaire Financial Corp20200409A1147.61568.22424.56538.21143.6730.01
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200409ETF87.4145.4445.2245.220.220.22
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200409ETF126.26101.297.0294.44.186.8
EMEEMCOR Group, Inc.20200409A45.6519.8510.9413.178.916.68
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200409ETF144.49145.56145.64144.97-0.080.59
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200409ETF38.2323.0922.0222.61.080.49
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200409ETF39.3331.425.3335.86.08-4.39
EMIFiShares Emerging Markets Infrastructure ETF20200409ETF178.8380.2585.4585.45-5.2-5.2
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200409ETF316.11189.91-17.3545.85207.25144.05
EMKREmcore Corp20200409A115.1746.623.0321.7523.5724.85
EMLEastern Company20200409A492.23276.6158.12166.49118.49110.12
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200409ETF3.782.561.060.921.491.63
EMLPFirst Trust North American Energy Infrastructure Fund20200409ETF23.7930.1925.6725.894.524.3
EMMFWisdomTree Emerging Markets Multifactor Fund20200409ETF129.0740.340.340.300
EMMSEmmis Communications Corp20200409A289.27154.717381.9681.772.74
EMNEastman Chemical Company20200409A17.7317.388.859.578.537.82
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200409ETF14.2217.15-0.06-0.1817.2117.33
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200409A12441.2326.0826.4715.1514.76
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200409ETF33.918.313.2615.265.043.04
EMREmerson Electric Co.20200409A12.4510.8311.694.79-0.856.05
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200409ETF88.1232.432.432.400
EMSHProShares Short Term USD Emerging Markets Bond ETF20200409ETF116.0533.7321.0721.4912.6712.25
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200409ETF41.316.1213.5515.422.560.69
EMTYProShares Decline of the Retail Store ETF20200409ETF56.3455.0839.7251.2515.363.83
EMXEMX Royalty Corporation20200409A96.6193.6970.6264.9623.0728.73
EMXCiShares MSCI Emerging Markets ex China ETF20200409ETF51.6862.1262620.120.12
ENBEnbridge, Inc20200409A3.743.47-0.250.263.733.22
ENBLENABLE MIDSTREAM PARTNERS, LP20200409A41.5838.2417.5616.9820.6821.26
ENDPEndo International plc20200409A27.0923.783.367.4620.4216.31
ENFRAlerian Energy Infrastructure ETF20200409ETF45.5131.1535.5331.89-4.38-0.74
ENGENGlobal Corp20200409A564.7246.9263.9463.94182.97182.97
ENLCENLINK MIDSTREAM, LLC20200409A92.6973.0637.7944.5735.2628.48
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200409A120.7256.9630.7636.6126.220.35
ENOBEnochian Biosciences Inc. Common Shares20200409A249.01169.47104.78105.8864.6963.59
ENORiShares MSCI Norway ETF20200409ETF100.87113.29100.13101.1913.1612.1
ENPHEnphase Energy, Inc.20200409A19.3613.84.375.019.438.8
ENREnergizer Holdings, Inc20200409A26.7110.433.184.147.256.29
ENSEnerSys, Inc.20200409A62.1227.21414.713.212.5
ENSGThe Ensign Group, Inc.20200409A53.3130.8916.6216.3514.2714.54
ENSVEnservco Corp.20200409A126.32138.1991.8693.3946.3344.8
ENTGlobal Eagle Entertainment Inc.20200409A229.12260.78224.79230.7935.9929.99
ENTAEnanta Pharmaceuticals, Inc20200409A52.1328.1312.3513.4815.7814.65
ENTGEntegris Inc20200409A17.7613.557.887.775.675.78
ENTRERShares Entrepreneur 30 ETF20200409ETF39.5917.051.292.6115.7614.44
ENTXEntera Bio Ltd. Ordinary Shares20200409A2612.11716.9902.79925.13-185.89-208.23
ENVENVESTNET, INC.20200409A57.9823.545.766.1417.7717.39
ENVAEnova International, Inc.20200409A43.326.82-3.616.0830.4420.84
ENZEnzo Biochem, Inc.20200409A68.0873.6832.2435.2141.4438.47
ENZLiShares Trust iShares MSCI New Zealand ETF20200409ETF76.8298.4893.0993.195.395.29
EOGEOG Resources, Inc.20200409A15.1114.511.392.5413.1211.97
EOLSEvolus, Inc. Common Stock20200409A70.1155.2727.7228.627.5526.67
EPACEnerpac Tool Group Corp.20200409A34.0514.434.886.499.557.94
EPAMEPAM SYSTEMS, INC.20200409A42.7518.9710.6512.458.326.52
EPAYBottomline Technologies Inc20200409A34.0720.458.29.8812.2610.58
EPCEdgewell Personal Care Company20200409A37.2817.5811.5211.596.065.99
EPDEnterprise Products Partners L.P.20200409A6.755.791.451.294.344.51
EPHEiShares MSCI Philippines ETF20200409ETF28.0119.547.6612.0211.887.52
EPIWisdomTree India Earnings Fund ETF20200409ETF5.974.751.361.423.393.33
EPIXESSA Pharma Inc. Common Stock20200409A765.66277.5255.57255.5721.9321.93
EPMEvolution Petroleum Corporation20200409A140.2369.558.9429.260.6140.34
EPOLiShares MSCI Poland ETF20200409ETF21.839.235.675.293.573.94
EPPiShares MSCI Pacific ex Japan ETF20200409ETF6.679.027.577.541.451.48
EPREPR Properties20200409A34.7523.489.2315.414.268.08
EPRFInnovator S&P Investment Grade Preferred ETF20200409ETF73.37550.03440.92476.27109.1173.76
EPRTEssential Properties Realty Trust, Inc.20200409A59.3827.9314.318.7613.639.17
EPSWisdomTree U.S. LargeCap Fund20200409ETF11.7915.4614.1215.081.340.39
EPSNEpsilon Energy Ltd.20200409A249.8226.64141.54141.5485.1185.11
EPUiShares MSCI Peru ETF20200409ETF126.5966.4367.1567.46-0.72-1.03
EPVProShares UltraShort FTSE Europe20200409ETF68.4249.9144.4543.755.476.16
EPZMEpizyme, Inc20200409A33.4918.234.839.0613.459.19
EQEquillium, Inc. Common Stock20200409A346.6260.93155.89175.99105.0484.94
EQALInvesco Russell 1000 Equal Weight ETF20200409ETF13.9515.368.779.716.65.67
EQBKEquity Bancshares, Inc. Class A Common Stock20200409A143.0460.3620.652339.7137.35
EQCEquity Commonwealth20200409A8.824.470.671.33.83.17
EQHEquitable Holdings, Inc.20200409A13.3110.293.584.96.75.39
EQIXEquinix, Inc. Common Stock REIT20200409A36.6520.752.583.2417.917.02
EQLALPS Equal Sector Weight ETF20200409ETF21.298.929.628.69-0.70.24
EQMEQM Midstream Partners, LP20200409A28.74214.92.8116.118.2
EQREquity Residential20200409A11.066.722.342.894.383.84
EQRRProShares Equities for Rising Rates ETF20200409ETF17.243.597.087.08-3.48-3.48
EQSEquus Total Return, Inc.20200409A841.77128.0485.14146.4142.9-18.37
EQTEQT CORP20200409A11.7110.051.090.918.969.14
EQWLInvesco S&P 100 Equal Weight ETF20200409ETF65.1622.2720.1221.972.150.3
EQXEquinox Gold Corp.20200409A20.5315.644.265.8811.389.77
ERAERA GROUP INC.20200409A133.6593.9249.4646.1444.4647.78
ERFEnerplus Corporation20200409A46.5440.4614.0813.8526.3626.58
ERIEldorado Resorts, Inc20200409A20.8216.87.216.79.5910.1
ERIEErie Indemnity Co20200409A90.8740.0317.6317.3822.422.65
ERIIEnergy Recovery, Inc.20200409A45.2324.743.448.7721.315.98
ERMEquityCompass Risk Manager ETF20200409ETF74.1238.2337.6537.650.580.58
EROSEROS INTERNATIONAL PLC20200409A54.0843.0818.3222.1624.7620.91
ERSXERShares Non-US Small Cap ETF20200409ETF81.25
ERUSiShares MSCI Russia ETF20200409ETF19.2510.970.31.2210.79.77
ERXDirexion Daily Energy Bull 2X Shares20200409ETF9.178.48-4.22-1.7112.710.2
ERYDirexion Daily Energy Bear 2X Shares20200409ETF44.0727.1617.7918.539.378.63
ESEversource Energy20200409A13.197.250.281.86.975.45
ESBKElmira Savings Bank Elmira NY20200409A293.3205.8168.92168.9236.8836.88
ESCAEscalade Inc20200409A344.37132.8682.1995.6550.6737.21
ESEESCO Technologies, Inc.20200409A81.9434.4716.2822.3218.1912.15
ESEAEuroseas Ltd.(Marshall Islands)20200409A598.71188.6343.9128.07144.7460.56
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200409ETF17.214.628.369.886.264.73
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200409ETF14.088.877.798.741.080.13
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200409ETF8.3992.7193.1592.67-0.40.1
ESGGFlexShares STOXX Global ESG Impact Index Fund20200409ETF308.61284.3284.3284.300
ESGNColumbia Sustainable International Equity Income ETF20200409ETF211.16165.1165.1165.100
ESGREnstar Group20200409A113.9555.7543.9646.812.299.35
ESGSColumbia Sustainable U.S. Equity Income ETF20200409ETF155100.5484.984.915.6415.64
ESGUiShares Trust iShares ESG MSCI USA ETF20200409ETF5.0817.8816.7415.961.151.93
ESGVVanguard ESG U.S. Stock ETF20200409ETF11.77.563.64.713.962.85
ESIElement Solutions Inc.20200409A17.2313.536.26.377.337.16
ESLTElbit Systems Ltd20200409A66.6634.0428.8729.295.164.75
ESMLiShares ESG MSCI USA Small-Cap ETF20200409ETF36.8622.5532.0221.26-9.471.29
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200409ETF122.9187.54-16.38-16.38103.92103.92
ESNTEssent Group LTD20200409A23.4212.746.076.636.676.12
ESPEspey Mfg. & Electronics Corp20200409A651.89462.56478.64478.64-16.08-16.08
ESPOVanEck Vectors Video Gaming and eSports ETF20200409ETF33.8224.7121.9222.012.792.71
ESPREsperion Therapeutics, Inc.20200409A40.8424.249.4610.3714.7813.87
ESQEsquire Financial Holdings, Inc. Common Stock20200409A1374.43944.9931.83929.5913.0715.3
ESRTEMPIRE STATE REALTY TRUST, INC.20200409A13.669.661.53.258.166.42
ESSEssex Property Trust, Inc20200409A39.3419.516.357.2413.512.61
ESSAESSA Bancorp, Inc.20200409A175.3784.0769.6671.6814.4112.39
ESSCEast Stone Acquisition Corporation Ordinary Shares20200409A96.9751.96205.77205.77-153.82-153.82
ESTAEstablishment Labs Holdings Inc.20200409A121.766.7828.3635.4738.4231.31
ESTCElastic N.V.20200409A47.0127.213.9716.8813.2310.32
ESTEEarthstone Energy Inc. Class A Common Stock20200409A103.1170.9230.6432.6340.2938.3
ESXBCommunity Bankers Trust Corporation20200409A107.463.9240.9744.1622.9519.76
ETEnergy Transfer LP Common Units representing limited partner interests20200409A16.7214.052.494.411.569.65
ETFCE*Trade Financial Corporation20200409A4.0211.969.479.722.492.25
ETHEthan Allen Interiors Inc20200409A46.8424.358.749.1615.6115.19
ETHOETF Managers Trust New Issue20200409ETF142.71144.62112.18105.7932.4438.83
ETMEntercom Communications20200409A93.2283.0558.4364.2124.6218.84
ETNEaton Corporation, plc Ordinary Shares20200409A8.975.162.342.622.822.54
ETNB89bio, Inc. Common Stock20200409A505.32270.35175.41178.1594.9492.19
ETONEton Pharmaceutcials, Inc. Common Stock20200409A239.38132.6589.1489.3643.5143.28
ETREntergy Corporation20200409A19.2911.633.493.928.147.71
ETRNEquitrans Midstream Corporation Common Stock20200409A24.4219.246.347.7912.9411.48
ETSYEtsy, Inc.20200409A14.659.643.754.695.894.95
ETTXEntasis Therapeutics Holdings Inc.20200409A95.2277.3373.972.553.434.78
EUDGWisdomTree Europe Quality Dividend Growth Fund20200409ETF77.4975.8972.8975.3230.57
EUDVProShares MSCI Europe Dividend Growers ETF20200409ETF56.6681.3681.4284.43-0.06-3.07
EUFNiShares MSCI Europe Financials ETF20200409ETF8.846.514.945.461.561.04
EUMProShares Trust Short MSCI Emerging Markets20200409ETF5.114.80.02-0.254.785.04
EUMFWisdomTree Europe Multifactor Fund20200409ETF149.57237.02227.05237.029.970
EUMViShares Edge MSCI Min Vol Europe ETF20200409ETF48.133.2425.0424.848.28.4
EURLDirexion Daily FTSE Europe Bull 3x Shares20200409ETF140.1854.3237.8437.7816.4816.54
EURNEURONAV NV20200409A14.7513.453.714.219.759.27
EURZXtrackers Eurozone Equity ETF20200409ETF74.0524.6623.6824.750.98-0.09
EUSAiShares MSCI USA Equal Weighted ETF20200409ETF22.5814.0712.7113.911.360.16
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200409ETF49.1938.8634.8935.513.973.35
EVEaton Vance Corp.20200409A18.1912.713.093.189.629.53
EVAEnviva Partners, LP20200409A94.4268.6226.230.3742.4138.25
EVBGEverbridge, Inc. Common Stock20200409A47.9520.2210.649.179.5911.05
EVBNEvans Bancorp Inc20200409A309.6911466.2363.9847.7750.02
EVCEntravision Communication20200409A70.5161.9130.0330.7931.8831.13
EVEREverQuote, Inc. Class A Common Stock20200409A84.641.0823.9828.3317.112.76
EVFMEvofem Biosciences, Inc. Common Stock20200409A94.463.6425.9532.2837.6931.36
EVGNEVOGENE LTD.20200409A431.4393.7947.8870.9945.9122.8
EVHEvolent Health, Inc Class A Common Stock20200409A47.4932.3912.53.2819.8929.11
EVIEVI Industries, Inc.20200409A161.86103.3364.5674.9938.7728.34
EVKEver-Glory International Group, Inc.20200409A2326.882682.152682.152682.1500
EVLOEvelo Biosciences, Inc. Common Stock20200409A232.97133.93107.34107.7626.5926.17
EVOKEvoke Pharma, Inc.20200409A192.38136.9171.5472.8165.3764.1
EVOLEvolving Systems, Inc.20200409A924.17386.56274.96274.96111.6111.6
EVOPEVO Payments, Inc. Class A Common Stock20200409A65.9723.1223.3721.86-0.251.28
EVREvercore Inc.20200409A29.5513.923.595.110.338.82
EVRGEvergy, Inc.20200409A20.2511.546.727.244.824.3
EVRIEveri Holdings Inc20200409A40.2153.5628.3722.2125.1931.35
EVSIEnvision Solar International, Inc. Common Stock20200409A181.34104.4889.2989.1515.1915.33
EVTCEVERTEC, INC.20200409A55.7522.215.9810.5916.2311.62
EVXVanEck Vectors Environmental Services ETF20200409ETF85.8466.82-0.04-3.5266.8670.34
EWEdwards Lifesciences Corp20200409A15.8410.031.081.338.968.71
EWAiShares MSCI Australia ETF20200409ETF6.085.131.691.333.443.8
EWBCEast-West Bancorp Inc20200409A19.598.914.214.684.74.22
EWCiShares MSCI Canada ETF20200409ETF4.814.242.462.071.782.18
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200409ETF54.0734.3231.1832.763.141.56
EWDiShares MSCI Sweden ETF20200409ETF37.4939.4335.6336.433.793
EWGiShares MSCI Germany ETF20200409ETF4.388.235.356.12.882.13
EWGSiShares MSCI Germany Small-Cap ETF20200409ETF60.86117.29117.29117.2900
EWHiShares MSCI Hong Kong ETF20200409ETF4.755.560.812.344.763.22
EWIiShares MSCI Italy ETF20200409ETF10.675.542.12.653.432.89
EWJiShares MSCI Japan ETF20200409ETF2.042.380.881.131.51.26
EWJEiShares MSCI Japan Equal Weighted ETF20200409ETF49.13
EWJViShares MSCI Japan Value ETF20200409ETF66.5340.1140.1140.1100
EWKiShares MSCI Belgium ETF20200409ETF57.5735.5620.0520.3615.5215.2
EWLiShares MSCI Switzerland ETF20200409ETF8.7753.023.441.981.56
EWMiShares MSCI Malaysia ETF20200409ETF12.727.624.184.993.382.61
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200409ETF136.9185.2261.1979.4924.045.73
EWNiShares MSCI Netherlands ETF20200409ETF37.2931.828.3828.423.423.38
EWOiShares MSCI Austria ETF20200409ETF62.9754.4347.7548.796.695.65
EWPiShares MSCI Spain ETF20200409ETF5.274.461.321.993.142.47
EWQiShares MSCI France ETF20200409ETF4.429.716.216.653.573.16
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200409ETF21.2513.9911.0913.052.90.94
EWSiShares MSCI Singapore ETF20200409ETF5.894.532.022.492.512.04
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200409ETF75.7848.2924.232.7624.115.54
EWTiShares MSCI Taiwan ETF20200409ETF2.942.340.160.272.182.08
EWUiShares MSCI United Kingdom ETF20200409ETF4.073.971.541.692.442.29
EWUSiShares MSCI United Kingdom Small-Cap ETF20200409ETF74.6646.9746.744.860.272.11
EWVProShares Trust UltraShort MSCI Japan20200409ETF26.1520.6810.5513.6510.137.02
EWWiShares MSCI Mexico ETF20200409ETF5.264.060.240.743.823.32
EWXSPDR S&P Emerging Markets Small Cap ETF20200409ETF29.6116.915.5715.851.321.04
EWYiShares MSCI South Korea ETF20200409ETF2.12.490.471.082.031.42
EWZiShares MSCI Brazil ETF20200409ETF3.846.232.983.143.263.09
EWZSiShares MSCI Brazil Small-Cap ETF20200409ETF49.4721.6610.0910.3111.5711.35
EXASExact Sciences Corp20200409A25.213.798.148.175.655.62
EXCExelon Corporation20200409A3.233.982.783.051.20.94
EXELExelixis Inc20200409A10.798.7922.516.86.29
EXFOEXFO INC.20200409A132.2796.4949.1851.1147.3145.38
EXIiShares Global Industrials ETF20200409ETF32.8617.795.716.6712.0811.12
EXKEndeavour Silver Corp.20200409A70.6758.1215.4318.3342.6839.79
EXLSExlService Holdings, Inc.20200409A83.0136.219.9517.4416.2418.75
EXPEagle Materials, Inc.20200409A44.7515.484.736.2910.749.18
EXPCExperience Investment Corp. Class A Common Stock20200409A126.290
EXPDExpeditors International of Washington Inc.20200409A11.4410.932.423.068.517.87
EXPEExpedia Group, Inc. Common Stock20200409A15.3312.079.538.22.543.87
EXPIeXp World Holdings, Inc. Common Stock20200409A74.344.922.6930.8422.2214.07
EXPOExponent Inc20200409A55.0221.6412.6513.918.997.74
EXPRExpress, Inc.20200409A43.6441.2219.0519.5122.1621.71
EXRExtra Space Storage, Inc.20200409A20.659.814.315.735.54.08
EXTNExterran Corporation20200409A81.0348.9517.617.9831.3630.98
EXTRExtreme Networks20200409A38.531.1816.5218.7714.6412.38
EYENational Vision Holdings, Inc. Common Stock20200409A43.8616.82-6.9-5.223.7222.02
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200409A154.5983.71-2.5811.5586.372.16
EYENEyenovia, Inc. Common Stock20200409A240.03150.92104.63105.1846.2945.74
EYESSecond Sight Medical Products, Inc20200409A129.97123.56107.03109.1316.5314.43
EYLDCambria Emerging Shareholder Yield ETF20200409ETF185.4194.8385.7385.769.19.07
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200409A119.75143.14128.88128.414.2614.74
EZAiShares MSCI South Africa ETF20200409ETF24.2312.176.177.1565.02
EZJProShares Ultra MSCI Japan20200409ETF54.843.843.7944.330-0.54
EZMWisdomTree U.S. MidCap Fund20200409ETF22.8627.0917.3214.949.7712.15
EZPWEzcorp Inc20200409A31.1920.141.962.8318.1817.32
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200409ETF3.193.40.91.582.51.83
FFord Motor Company20200409A18.1416.525.388.0811.148.38
FAARFirst Trust Alternative Absolute Return Strategy ETF20200409ETF168.42111.05110.51111.040.550.01
FABFirst Trust Multi Cap Value AlphaDEX Fund20200409ETF29.4935.828.0128.817.796.99
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200409ETF38.7423.9228.8428.3-4.92-4.39
FAFFirst American Financial Corporation20200409A31.8814.627.847.86.786.83
FALNiShares Fallen Angels USD Bond ETF20200409ETF32.2351.2744.3244.16.947.17
FAMIFarmmi, Inc.20200409A409.94294.08241.41242.2952.6751.79
FANFirst Trust Global Wind Energy ETF20200409ETF37.4936.4431.3631.935.084.52
FANGDiamondback Energy, Inc.20200409A19.5611.816.565.475.266.34
FARMFarmer Bros Co20200409A73.163.4439.141.7724.3421.67
FAROFaro Technologies Inc20200409A111.1143.7311.3515.832.3827.93
FASDirexion Daily Financial Bull 3x Shares20200409ETF10.27.763.864.053.93.7
FASTFastenal Co20200409A5.789.654.15.655.564
FATFAT Brands Inc. Common Stock20200409A534.19550.09539.6539.610.4810.48
FATEFate Therapeutics, Inc.20200409A37.0218.265.956.712.3111.56
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200409ETF66.8240.2337.6436.242.594
FAUSFirst Trust Australia AlphaDEX Fund20200409ETF73.44
FAZDirexion Daily Financial Bear 3x Shares20200409ETF14.018.794.24.094.594.71
FBFacebook, Inc. Class A20200409A2.433.151.781.851.371.29
FBCFlagstar Bancorp, Inc. New20200409A47.0718.74.948.613.7610.11
FBGXUBS AG FI Enhanced Large Cap Growth ETN20200409ETN90.4960.5260.4760.340.040.32
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200409A22.018.614.45.144.213.47
FBIOFortress Biotech, Inc.20200409A85.8368.811.217.5657.651.25
FBIZFirst Business Financial Services, Inc.20200409A491.65376.11282.94331.4793.1744.64
FBKFB Financial Corporation20200409A10138.5516.5517.572220.98
FBMFoundation Building Materials, Inc. Common Stock20200409A47.8322.9210.7512.1412.1710.78
FBMSFirst Bancshares, Inc.20200409A77.8442.1327.2328.214.913.94
FBNCFirst Bancorp/NC20200409A99.4335.319.2413.3426.0721.97
FBNDFidelity Total Bond ETF20200409ETF15.5823.6728.3315.49-4.668.17
FBPFirst BanCorp.20200409A18.6228.815.116.9223.721.91
FBSSFauquier Bankshares Inc20200409A903.19501.79564.32564.32-62.53-62.53
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200409ETF18.0310.348.438.751.911.58
FBZFirst Trust Brazil AlphaDEX Fund20200409ETF125.5586.970.1269.8916.7817.01
FCFranklin Covey Company20200409A94.445.889.6215.7536.2630.13
FCAFirst Trust China AlphaDEX Fund20200409ETF57.6772.0168.5668.653.463.36
FCALFirst Trust California Municipal High income ETF20200409ETF70.9633.2326.1326.177.17.05
FCANFirst Trust Canada AlphaDEX Fund20200409ETF32.7354.17354.17354.1700
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200409A12.219.523.525.2564.27
FCBCFirst Community Bankshares, Inc. (VA)20200409A140.2655.6125.7928.6329.8226.98
FCBPFirst Choice Bancorp Common Stock20200409A521.33166.0917.2842.23148.81123.86
FCCOFirst Community Corp20200409A149.41116.85103.4100.9713.4415.88
FCCY1st Constitution Bancorp20200409A229.6123.8472.5966.0951.2557.76
FCEFFirst Trust CEF Income Opportunity ETF20200409ETF84.2261.5362.3362.25-0.8-0.72
FCELFuelCell Energy Inc NEW (DE)20200409A65.861.338.6641.1822.6320.12
FCFFirst Commonwealth Financial Corporation20200409A16.2710.681.591.489.099.2
FCFSFirstCash, Inc.20200409A49.4228.9915.5717.8913.4311.1
FCGFirst Trust Natural Gas ETF20200409ETF18.1216.26-3.08-2.219.3518.46
FCNFTI Consulting, Inc.20200409A41.5816.519.429.397.097.12
FCNCAFirst Citizens BancShares Inc20200409A77.5945.0127.8731.6416.7111.85
FCOMFidelity MSCI Communication Services Index ETF20200409ETF11.467.876.87.111.070.76
FCORFidelity Corporate Bond ETF20200409ETF26.9519.1911.1712.018.027.18
FCPIFidelity Stocks for Inflation ETF20200409ETF98.9922.8516.1715.936.696.92
FCPTFour Corners Property Trust, Inc.20200409A38.5724.9413.0913.5111.8511.43
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200409ETF38.0313.27-18.93-8.5532.2121.82
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200409ETF47.838.1835.6935.422.492.77
FCXFreeport-McMoran Inc.20200409A12.1413.211.435.8811.797.34
FDDFirst Trust STOXX European Select Dividend Income Fund20200409ETF26.5811.8314.0313.42-2.21-1.59
FDEFFirst Defiance Financial Corp20200409A69.2832.412.5115.0719.8917.33
FDEMFidelity Targeted Emerging Markets Factor ETF20200409ETF41.8716.93-21.47-19.638.436.53
FDEVFidelity Targeted International Factor ETF20200409ETF28.2721.0119.4221.011.580
FDHYFidelity High Yield Factor ETF20200409ETF145.22134.87127.52128.717.346.15
FDISFidelity MSCI Consumer Discretionary Index ETF20200409ETF11.457.821.464.126.363.7
FDIVFirst Trust Strategic Income ETF20200409ETF36.1334.6934.4934.290.20.4
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200409ETF6.289.069.4110.15-0.35-1.09
FDLOFidelity Low Volatility Factor ETF20200409ETF24.5314.3913.7414.130.650.26
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200409ETF33.2618.819.5322.47-0.73-3.68
FDMOFidelity Momentum Factor ETF20200409ETF33.7236.7915.2732.8221.523.96
FDNFirst Trust Dow Jones Internet Index Fund ETF20200409ETF6.597.325.935.691.41.64
FDNIFirst Trust Dow Jones International Internet ETF20200409ETF36.515.2114.6414.640.570.57
FDPFresh Del Monte Produce Inc.20200409A49.9117.723.22.8414.5214.88
FDRRFidelity Dividend ETF for Rising Rates20200409ETF50.9532.4524.5224.337.938.12
FDSFactset Research Systems20200409A50.4121.128.5311.1712.599.96
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200409ETF36.3414.611.9112.622.691.98
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200409ETF135.81
FDUSFidus Investment Corp.20200409A86.4661.5817.0129.5244.5732.06
FDVVFidelity High Dividend ETF20200409ETF51.9732.1726.9529.795.232.38
FDXFedEx Corporation20200409A13.147.040.083.156.963.89
FEFirstEnergy Corp.20200409A6.666.722.633.714.093.01
FEIMFrequency Electronics, Inc.20200409A711.19347.78268.63280.7579.1567.03
FELEFranklin Electric Co Inc20200409A76.0236.2424.7117.3910.7418.87
FEMFirst Trust Emerging Markets AlphaDEX Fund20200409ETF17.157.637.286.990.350.65
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200409ETF49.1848.7729.1328.8719.6420.07
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200409ETF27.2713.8211.9112.051.911.77
FENCFennec Pharmaceuticals Inc. Common Stock20200409A239.19143.4599.99109.2443.4634.21
FENYFidelity MSCI Energy Index ETF20200409ETF12.619.9610.047.48-0.072.49
FEPFirst Trust Europe AlphaDEX Fund20200409ETF62.3132.3226.3427.185.995.14
FETFORUM ENERGY TECHNOLOGIES, INC.20200409A174.28193.88125.3154.8668.5839.02
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200409ETN360.39
FEUZFirst Trust Eurozone AlphaDEX20200409ETF130.5956.7845.2654.3111.522.48
FEXFirst Trust Large Cap Core AlphaDEX Fund20200409ETF11.747.745.316.362.421.37
FEYEFireEye, Inc.20200409A10.3315.360.243.5115.1211.86
FEZSPDR EURO STOXX 50 ETF20200409ETF3.373.57-0.531.254.12.33
FFFuture Fuel Corporation20200409A37.5919.350.585.418.7713.95
FFBCFirst Financial Bancorp20200409A37.9614.156.516.067.648.09
FFBWFFBW, Inc. Common Stock20200409A247.9195.7884.34110111.4485.79
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200409ETF85.753.5953.4336.790.1616.8
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200409ETN435.74240.58220.98105.3219.61135.26
FFGFBL Financial Group20200409A303.8782.5364.5965.0317.9417.5
FFHGFormula Folios Hedged Growth ETF20200409ETF80.1951.4451.4351.430.020.02
FFHLFuwei Films (Holdings) Co., Ltd.20200409A533.14369.99305.38307.7464.6162.25
FFICFlushing Financial Corp20200409A67.3726.9914.516.2312.4910.76
FFINFirst Financial Bankshares Inc20200409A23.0117.615.947.8211.679.79
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200409ETF99.1345.2672.3976.8-27.13-31.53
FFIVF5 Networks Inc20200409A18.488.471.192.467.276
FFNWFirst Financial Northwest, Inc20200409A286.92125.8771.066954.8156.88
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200409ETF133.1751.7445.7345.736.016.01
FFSGFormulaFolios Smart Growth ETF20200409ETF135.0762.4951.6458.5810.853.91
FFTGFormulaFolios Tactical Growth ETF20200409ETF60.2636.3920.4220.0715.9716.32
FFTIFormulaFolios Tactical Income ETF20200409ETF49.6220.5920.620.6-0.01-0.01
FFTYInnovator IBD 50 ETF20200409ETF28.9919.3317.0917.022.242.31
FFWMFirst Foundation Inc.20200409A63.2221.368.617.7212.7513.64
FGFGL Holdings Ordinary Shares20200409A9.969.833.683.776.156.06
FGBIFIRST GUARANTY BANCSHARES INC20200409A524.48314.88284.15278.2530.7336.63
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200409ETF27.9917.9415.9316.312.021.63
FGENFibroGen, Inc20200409A45.7126.9314.5118.8712.438.06
FGMFirst Trust Germany AlphaDEX Fund20200409ETF172.4669.468.5269.020.880.38
FHBFirst Hawaiian, Inc. Common Stock20200409A14.189.071.173.137.95.94
FHIFederated Hermes, Inc.20200409A33.6514.316.565.117.759.2
FHKFirst Trust Hong Kong AlphaDEX Fund20200409ETF311.436.7736.7736.7700
FHLCFidelity MSCI Health Care Index ETF20200409ETF12.913.0610.233.732.849.33
FHNFirst Horizon National Corporation20200409A11.1111.054.094.816.976.25
FIFRANKS INTERNATIONAL N.V.20200409A64.1641.01-0.724.4941.7436.52
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200409ETF20.9422.0921.8222.090.270
FICOFair Isaac Corporation20200409A61.8822.0313.2914.538.147.18
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200409ETF49.48121.2422.0822.1699.1699.08
FIDIFidelity International High Dividend ETF20200409ETF36.529.999.999.9900
FIDUFidelity MSCI Industrials Index ETF20200409ETF15.9413.3810.9711.362.412.02
FIEEFI Enhanced Europe 50 ETN20200409ETN207.83107.62143.6793.81-36.0513.81
FIHDUBS AG FI Enhanced Global High Yield ETN20200409ETN155.5681.3476.1580.094.372.04
FILLiShares MSCI Global Energy Producers ETF20200409ETF111.0468.6664.4166.494.252.17
FINXGlobal X Funds Global X FinTech ETF20200409ETF46.7224.4316.7620.747.683.69
FISFidelity National Information Services, Inc.20200409A9.335.89-0.720.866.615.03
FISIFinancial Institutions Inc20200409A105.8455.8146.4349.729.376.08
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200409ETF32.0729.9433.2332.41-3.29-2.47
FISVFiserv Inc20200409A7.776.76-0.760.927.525.84
FITFitbit, Inc. Class A common stock20200409A159.575.076.054.493.52
FITBFifth Third Bancorp20200409A5.96.150.762.325.393.83
FITESPDR S&P Kensho Future Security ETF20200409ETF41.5627.1224.7327.122.390
FIVAFidelity International Value Factor ETF20200409ETF7162.3253.2244.619.0917.71
FIVEFive Below, Inc. Common Stock20200409A25.6412.074.085.047.997.03
FIVGDefiance Next Gen Connectivity ETF20200409ETF12.0914.847.3412.317.52.53
FIVNFIVE9, INC.20200409A31.7514.076.577.657.496.42
FIWFirst Trust Water ETF20200409ETF25.1823.3319.0921.054.242.28
FIXComfort Systems USA, Inc.20200409A72.2919.8510.5613.189.296.67
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200409ETF28.416.6715.4315.671.241
FIXXHomology Medicines, Inc. Common Stock20200409A149.6565.8740.0742.125.823.77
FIYYBarclays ETN+ FI Enhanced Global High Yield ETN Series B20200409ETN295.51187.44158.55159.2328.8828.21
FIZZNational Beverage Corp.20200409A37.6319.488.428.4911.0610.99
FJNKPacific Global Focused High Yield ETF20200409ETF22.71
FJPFirst Trust Japan AlphaDEX Fund20200409ETF102.1242.239.339.712.912.49
FKOFirst Trust South Korea AlphaDEX Fund20200409ETF126.488.9388.9388.9300
FKUFirst Trust United Kingdom AlphaDEX Fund20200409ETF56.7927.626.2526.441.361.16
FLFoot Locker, Inc.20200409A16.329.252.553.526.75.73
FLAGFLAG-Forensic Accounting Long-Short ETF20200409ETF145.42
FLAUFranklin FTSE Australia ETF20200409ETF414.69233.54231.55232.21.991.34
FLAXFranklin FTSE Asia ex Japan ETF20200409ETF50.7220.6120.6120.6100
FLBLFranklin Liberty Senior Loan ETF20200409ETF183.57173.03108146.5465.0326.49
FLBRFranklin FTSE Brazil ETF20200409ETF64.86120.4121.06121.05-0.65-0.64
FLCAFranklin FTSE Canada ETF20200409ETF101.6434.6632.5432.542.132.13
FLCBFranklin Liberty U.S. Core Bond ETF20200409ETF52.330.7630.7630.7600
FLCHFranklin FTSE China ETF20200409ETF24.817.0516.6316.630.430.43
FLCOFranklin Liberty Investment Grade Corporate ETF20200409ETF56.7528.3628.528.15-0.140.21
FLDMFluidigm Corporation20200409A91.4550.1123.8825.8126.2324.3
FLDRFidelity Low Duration Bond Factor ETF20200409ETF16.710.348.128.152.222.19
FLEEFranklin FTSE Europe ETF20200409ETF14.169.252.862.866.46.4
FLEHFranklin FTSE Europe Hedged ETF20200409ETF44.53
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200409ETN190.97375.76-79.38-77.18455.14452.94
FLEXFlex Ltd. Ordinary Shares20200409A12.1924.115.1916.278.917.84
FLFRFranklin FTSE France ETF20200409ETF15.5713.0712.9213.610.15-0.54
FLGBFranklin FTSE United Kingdom ETF20200409ETF29.2222.322.8322.22-0.530.08
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200409ETN120.4168.8878.9265.8-10.043.08
FLGRFranklin FTSE Germany ETF20200409ETF16.376.16.556.55-0.46-0.45
FLGTFulgent Genetics, Inc. Common Stock20200409A102.8685.939.3141.946.5844
FLHKFranklin FTSE Hong Kong ETF20200409ETF32.640.550.550.5500
FLHYFranklin Liberty High Yield Corporate ETF20200409ETF74.65237.39247.39247.39-10-10
FLIAFranklin Liberty International Aggregate Bond ETF20200409ETF99.0996.0696.0696.0600
FLICFirst of Long Island Corp/The20200409A84.6754.0840.4242.6913.6611.4
FLINFranklin FTSE India ETF20200409ETF47.9327.5925.1325.372.462.22
FLIRFlir Systems Inc20200409A17.032822.9823.695.024.31
FLIYFranklin FTSE Italy ETF20200409ETF16.7115.9125.4721.76-9.56-5.85
FLJHFranklin FTSE Japan Hedged ETF20200409ETF54.5330.6730.6730.6700
FLJPFranklin FTSE Japan ETF20200409ETF19.6716.5818.8415.88-2.260.7
FLKRFranklin FTSE South Korea ETF20200409ETF67.4644.8541.7342.643.122.21
FLLFull House Resorts, Inc.20200409A179.29132.87108.06114.824.8118.08
FLLAFranklin FTSE Latin America20200409ETF75.35124.67124.66124.670.010
FLLVFranklin Liberty U.S. Low Volatility ETF20200409ETF47.3218.5715.4315.993.142.58
FLMFirst Trust Global Engineering and Construction ETF20200409ETF134.78115.14115.14115.1400
FLMBFranklin Liberty Municipal Bond ETF20200409ETF70.5942.2439.9539.952.292.29
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200409ETF98.2937.9737.9737.9700
FLMNFalcon Minerals Corporation Class A Common Stock20200409A209.5996.3443.0256.4653.3239.89
FLMXFranklin FTSE Mexico ETF20200409ETF55.3338.7731.6838.767.080.01
FLNFirst Trust Latin America AlphaDEX Fund20200409ETF211.29124.35124.35124.3500
FLNGFLEX LNG Ltd. Ordinary Shares20200409A187.09115.18112.1448.973.0466.2
FLNTFluent, Inc. Common Stock20200409A153.75123.13103.08104.3920.0518.74
FLOFlowers Foods, Inc.20200409A7.7615.314.566.0210.759.3
FLOTiShares Floating Rate Bond ETF20200409ETF4.53.542.762.950.790.61
FLOWSPX FLOW, Inc.20200409A46.5840.0319.6221.0820.4118.95
FLQDFranklin LibertyQ Global Dividend ETF20200409ETF50.3941.2657.3636.8-16.14.46
FLQEFranklin LibertyQ Emerging Markets ETF20200409ETF33.522.7520.4322.752.310
FLQHFranklin LibertyQ International Equity Hedged ETF20200409ETF58.0576.3376.3376.3300
FLQLFranklin LibertyQ U.S. Equity ETF20200409ETF21.6515.6214.4414.181.181.44
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200409ETF25.1139.8335.6136.834.223
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200409ETF29.9386.63579.56565.84-192.93-179.21
FLRFluor Corporation20200409A16.9219.715.325.7714.413.96
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200409ETF7.846.36.216.620.09-0.32
FLRTPacific Global Senior Loan ETF20200409ETF99.84100.83100.83100.8300
FLRUFranklin FTSE Russia ETF20200409ETF78.1839.735.4435.444.264.26
FLSFlowserve Corporation20200409A14.358.046.977.581.070.47
FLSAFranklin FTSE Saudi Arabia ETF20200409ETF128.3744.5344.5344.5300
FLSPFranklin Liberty Systematic Style Premia ETF20200409ETF30.8930.2929.6230.180.670.11
FLSWFranklin FTSE Switzerland ETF20200409ETF79.1871.2661.0961.0910.1810.18
FLTFleetCor Technologies, Inc.20200409A26.3810.554.754.775.785.78
FLTBFidelity Limited Term Bond ETF20200409ETF56.8750.8645.747.335.173.54
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200409ETF20.3312.7111.3611.591.351.12
FLTWFranklin FTSE Taiwan ETF20200409ETF64.6241.7639.841.761.960
FLWS1-800-FLOWERS.COM Inc20200409A31.0416.834.281.4412.5515.38
FLXNFlexion Therapeutics, Inc.20200409A35.6919.649.389.8210.259.82
FLXSFlexsteel Industries20200409A165.984.6748.6148.2136.0636.46
FLYTDirexion Flight to Safety Strategy ETF20200409ETF10.858.21-3.27-3.2811.4811.5
FLZAFranklin FTSE South Africa20200409ETF37.6332.46-0.79-68.633.25101.06
FMiShares MSCI Frontier 100 Fund20200409ETF46.7133.5131.4334.472.08-0.96
FMAOFarmers & Merchants Bancorp, Inc.20200409A271.92193.59194.16188.39-0.575.2
FMATFidelity MSCI Materials Index ETF20200409ETF15.512.9311.5612.721.370.21
FMBFirst Trust Managed Municipal ETF20200409ETF34.3728.6926.8727.631.821.07
FMBHFirst Mid Bancshares, Inc. Common Stock20200409A238.2861.7343.2448.3618.4813.37
FMBIFirst Midwest Bancorp Inc/IL20200409A24.6516.748.810.147.946.6
FMCFMC Corporation20200409A2112.958.5710.24.372.74
FMCIForum Merger II Corporation Class A Common Stock20200409A19.379.719.719.7100
FMFFirst Trust Managed Futures Strategy Fund20200409ETF94.4457.1953.254.283.992.92
FMHIFirst Trust Municipal High Income ETF20200409ETF62.6635.8933.4234.782.471.11
FMKFirst Trust Mega Cap AlphaDEX Fund20200409ETF70.137.730.9135.426.792.27
FMNBFarmers National Banc Corp20200409A89.7340.3426.3127.4114.0312.93
FNFabrinet20200409A47.5920.125.169.2214.9610.89
FNBF.N.B. Corp20200409A13.2817.654.285.8913.411.77
FNCBFNCB Bancorp Inc. Common Stock20200409A195.28102.67-11.874.11114.5498.57
FNCLFidelity MSCI Financials Index ETF20200409ETF13.4210.957.868.113.092.84
FNDFloor & Decor Holdings, Inc.20200409A2613.757.46.856.366.91
FNDASchwab Fundamental U.S. Small Company Index ETF20200409ETF26.864.873.793.391.091.48
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200409ETF23.922.3114.4714.797.847.52
FNDCSchwab Fundamental International Small Company Index ETF20200409ETF24.6616.2126.0826.08-9.87-9.87
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200409ETF18.8113.1811.6112.41.560.8
FNDFSchwab Fundamental International Large Company Index ETF20200409ETF20.2911.929.1710.932.740.99
FNDXSchwab Fundamental U.S. Large Company Index ETF20200409ETF9.325.381.564.23.821.18
FNFFidelity National Financial, Inc.20200409A12.017.422.042.595.384.83
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200409ETN16.4913.743.925.399.838.36
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200409ETN22.4924.1228.225.83-4.08-1.7
FNGSMicroSectors FANG+ ETNs due January 8, 203820200409ETN18.6914.0212.8111.711.212.31
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200409ETN16.412.3410.5710.511.771.83
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200409ETN25.2311.540.944.6810.616.86
FNHCFedNat Holding Company Common Stock20200409A72.4641.3315.1515.8726.1925.55
FNIFirst Trust Chindia ETF20200409ETF30.2524.9529.429.19-4.45-4.24
FNJNFinjan Holdings, Inc.20200409A229251.83131.67129.88120.15121.95
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200409ETF24.1231.5246.2235.53-14.7-4.02
FNKOFunko, Inc. Class A Common Stock20200409A49.0627.7313.5511.8214.1815.91
FNLCFirst Bancorp, Inc. (ME)20200409A570.8173.6143.11141.3830.4932.22
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200409ETF78.4651.3453.5653.2-2.22-1.86
FNVFranco-Nevada Corporation20200409A11.778.572.342.886.235.69
FNWBFirst Northwest Bancorp Common Stock20200409A671.19277.68179.8220.8197.8856.87
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200409ETF26.7432.2649.643-17.34-10.74
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200409ETF28.5820.5712.9418.327.632.25
FOCSFocus Financial Partners Inc. Class A20200409A96.238.0821.2527.9716.8310.11
FOEFerro Corporation20200409A21.719.846.484.893.354.94
FOLDAmicus Therapeutics, Inc20200409A12.810.622.193.38.427.3
FONRFonar Corporation20200409A164.6799.577.0883.6722.4215.83
FORForestar Group Inc.20200409A62.5637.4916.6619.720.8317.79
FORDForward Industries Inc-N Y20200409A277.04253.08205.98207.4547.145.62
FORKFuling Global Inc20200409A261.15216.2644.8344.83171.43171.43
FORMFormFactor Inc.20200409A31.2417.076.368.6810.78.38
FORRForrester Research Inc20200409A242.9277.8443.5450.1733.7427.11
FOSLFossil Group, Inc.20200409A31.6925.0611.5714.0813.4810.98
FOVLiShares Focused Value Factor ETF20200409ETF29.154.183.714.180.470
FOXFox Corporation Class B Common Stock20200409A6.075.683.772.911.912.77
FOXAFox Corporation Class A Common Stock20200409A5.137.153.533.773.623.38
FOXFFox Factory Holding Corp. Common Stock20200409A75.938.2922.0726.1316.2212.16
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200409ETF199.8212.32212.32212.3200
FPACFar Point Acquisition Corporation Class A Common Stock20200409A32.1308.21-16.29-16.29324.5324.5
FPAYFlexShopper, Inc. Common Stock20200409A229.57140.67130.79131.359.889.32
FPEFirst Trust Preferred Securities and Income ETF20200409ETF25.6622.9817.6922.915.30.08
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200409ETF77.4454.4653.6256.230.84-1.77
FPHFive Point Holdings, LLC Class A Common Shares20200409A88.957.1724.6425.2132.5331.96
FPIFarmland Partners Inc.20200409A60.5935.512.9415.3322.5620.18
FPRXFive Prime Therapeutics, Inc.20200409A97.8373.135.135.993837.11
FPXFirst Trust US Equity Opportunities ETF20200409ETF11.625.894.14.391.791.5
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200409ETF24.8526.1126.1126.1100
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200409ETF94.0474.8370.167.954.736.88
FQALFidelity Quality Factor ETF20200409ETF21.8115.6216.2416.12-0.61-0.49
FRFirst Industrial Realty Trust, Inc.20200409A16.7613.083.95.39.187.78
FRAFFranklin Financial Services Corporation Common Stock20200409A1002.68400.78392.22368.898.5631.89
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200409ETF239.21118.0998.4799.8819.6318.21
FRANFrancesca''s Holdings Corporation20200409A146.06109.7351.7363.157.9946.63
FRBAFirst Bank20200409A339.26408.53330.9338.0277.6370.5
FRBKRepublic First Bancorp Inc20200409A53.04101.9563.3865.6838.5736.27
FRCFirst Republic Bank20200409A15.789.693.262.866.426.83
FRDFriedman Industries, Inc20200409A494.99211.17183.9183.927.2827.28
FRDMFreedom 100 Emerging Markets ETF20200409ETF68.5837.653737.650.650
FRELFidelity MSCI Real Estate Index ETF20200409ETF13.1410.765.255.025.515.79
FREQFrequency Therapeutics, Inc. Common Stock20200409A193.59140.7134.49137.396.23.31
FRGFranchise Group, Inc.20200409A248.31120.5233.5834.386.9486.22
FRGIFiesta Restaurant Group, Inc.20200409A78.2133.6713.9814.9919.6918.69
FRHCFreedom Holding Corp.20200409A35.7942.2231.9532.5110.279.71
FRIFirst Trust S&P REIT Index Fund20200409ETF50.1524.8821.0422.253.842.63
FRMEFirst Merchants Corp20200409A43.0254.17.16.5347.0147.57
FROFrontline Ltd.20200409A15.7712.560.290.3812.2412.18
FRPHFRP Holdings, Inc.20200409A193.54149.8580.9986.9868.8762.88
FRPTFreshpet, Inc.20200409A63.4125.7913.6916.312.19.49
FRTFederal Realty Investment Trust20200409A29.2517.753.783.5313.9714.23
FRTAForterra, Inc20200409A54.3436.8512.314.6324.5422.22
FSBFranklin Financial Network, Inc.20200409A87.6939.5724.0625.9115.5113.66
FSBCFSB Bancorp, Inc. Common Stock20200409A267.85393.25198.68196.9194.57196.34
FSBWFS Bancorp, Inc. Common Stock20200409A399.91146.01112.51127.9533.518.06
FSCTForeScout Technologies, Inc. Common Stock20200409A4.797.072.963.514.113.56
FSEAFirst Seacoast Bancorp Common Stock20200409A342.88611.54102.66102.66508.87508.87
FSFGFirst Savings Financial Group, Inc20200409A1083.37498.66380.11380.11118.55118.55
FSIFlexible Solutions International, Inc.20200409A310.2204.3182.32186.5821.9817.72
FSKFS KKR Capital Corp. Common Stock20200409A27.5227.78-1.481.6129.2626.2
FSLRFirst Solar, Inc.20200409A14.5913.944.596.599.357.35
FSLYFastly, Inc.20200409A31.4917.816.188.1711.639.64
FSMFORTUNA Silver Mines Inc.20200409A41.8743.4322.1722.1821.2721.27
FSMBFirst Trust Short Duration Managed Municipal ETF20200409ETF58.5937.1936.2537.020.940.17
FSMDFidelity Small-Mid Factor ETF20200409ETF77.9311.98289.46289.8322.5222.15
FSPFranklin Street Properties Corp20200409A41.2826.236.4211.3419.8114.89
FSRVFinServ Acquisition Corp. Class A Common Stock20200409A194.7742.7142.7142.7100
FSSFederal Signal Corp.20200409A34.5116.764.787.7311.989.03
FSTAFidelity MSCI Consumer Staples Index ETF20200409ETF7.187.856.657.351.20.5
FSTRFoster (Lb) Co20200409A126.2478.7373.0876.575.652.16
FSZFirst Trust Switzerland AlphaDEX Fund20200409ETF67.0333.5433.8633.86-0.31-0.31
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200409ETF9.298.86.597.122.211.68
FTACFinTech Acquisition Corp. III Class A Common Stock20200409A149.6338.9438.9438.9400
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200409ETF115.467.1867.1867.1800
FTAIFortress Transportation and Infrastructure Investors LLC20200409A67.9440.425.6614.6334.7625.79
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200409ETF14.858.487.357.451.131.03
FTCHFarfetch Limited Class A Ordinary Shares20200409A19.8811.57-0.742.9812.318.6
FTCSFirst Trust Capital Strength ETF20200409ETF6.788.197.27.510.990.67
FTDRfrontdoor, inc. Common Stock20200409A68.6214.538.356.946.187.6
FTECFidelity MSCI Information Technology Index ETF20200409ETF5.434.883.083.81.791.07
FTEKFuel Tech, Inc.20200409A494.55346.07297.51298.1848.5547.89
FTFTFuture FinTech Group Inc.20200409A112.2132.7575.4880.3257.2752.44
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200409ETF99.2891.3673.4677.1117.914.26
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200409ETF80.1955.5756.0654.15-0.491.43
FTITechnipFMC plc Ordinary Share20200409A15.3212.032.06-0.069.9712.09
FTKFlotek Industries, Inc.20200409A149.9225.85154.98172.1570.8753.7
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200409ETF24.6941.8349.29-9.37-7.4651.2
FTLSFirst Trust Long/Short Equity ETF20200409ETF25.0621.5122.1921.81-0.68-0.3
FTNTFortinet, Inc.20200409A11.737.491.91.965.595.53
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200409ETF116.5166.6566.6566.6500
FTSFortis Inc. Common Shares20200409A7.465.03-0.76-0.385.795.41
FTSDFranklin Liberty Short Duration U.S. Government ETF20200409ETF28.7323.3213.9713.929.359.4
FTSIFTS International, Inc. Common Stock20200409A206.16199.7585.2130.74114.5569.01
FTSLFirst Trust Senior Loan Fund ETF20200409ETF70.2829.9224.8924.245.035.68
FTSMFirst Trust Enhanced Short Maturity ETF20200409ETF3.553.873.743.70.140.17
FTVFortive Corporation20200409A18.129.743.85.025.944.72
FTXDFirst Trust Nasdaq Retail ETF20200409ETF136.584.0370.6833.7813.3550.25
FTXGFirst Trust Nasdaq Food & Beverage ETF20200409ETF86.1541.4138.1840.343.241.07
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200409ETF91.1428.035.368.322.6619.73
FTXLFirst Trust Nasdaq Semiconductor ETF20200409ETF68.1776.2471.1471.545.14.7
FTXNFirst Trust Nasdaq Oil & Gas ETF20200409ETF80.4963.8969.0260.41-5.133.48
FTXOFirst Trust Nasdaq Bank ETF20200409ETF10.039.725.957.033.772.69
FTXRFirst Trust Nasdaq Transportation ETF20200409ETF29.5934.1931.3932.162.82.04
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200409ETN465.51358.51358.51358.5100
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200409ETN1727.371268.92959.16959.16309.76309.76
FULH.B. Fuller Company20200409A33.212.075.46.36.675.77
FULCFulcrum Therapeutics, Inc. Common Stock20200409A325.5161.5665.2367.1796.3394.39
FULTFulton Financial Corp20200409A10.8810.164.213.795.956.37
FUMBFirst Trust Ultra Short Duration Municipal ETF20200409ETF41.3213.065.636.187.446.88
FUNCedar Fair, L.P.20200409A63.8336.7718.1118.1418.6618.63
FUNCFirst United Corp20200409A150.0257.7538.4142.1619.3415.59
FUNDSprott Focus Trust, Inc.20200409A101.5792.079.9830.5682.0961.51
FUSBFirst US Bancshares, Inc. Common Stock20200409A685.96463.15401.99401.9961.1661.16
FUTProShares Managed Futures Strategy ETF20200409ETF90.3840.6246.2245.69-5.6-5.08
FUTYFidelity MSCI Utilities Index ETF20200409ETF8.736.685.936.80.75-0.12
FUVArcimoto, Inc. Common Stock20200409A254.04240.01139.86136.88100.15103.13
FVFirst Trust Dorsey Wright Focus 5 ETF20200409ETF17.2616.915.1916.261.710.64
FVALFidelity Value Factor ETF20200409ETF48.7540.2638.0437.72.212.56
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200409ETF53.9335.5235.7135.63-0.19-0.11
FVCBFVCBankcorp, Inc. Common Stock20200409A348.32295.35163.02180.39132.33114.96
FVDFirst Trust Value Line Dividend Fund20200409ETF3.865.863.393.472.472.23
FVEFive Star Senior Living Inc. Common Stock20200409A126.1881.432.5548.6548.8532.75
FVLFirst TrustValue Line 100 Exchange-Traded20200409ETF34.8132.4435.8435.83-3.41-3.4
FVRRFiverr International Ltd.20200409A72.0852.631820.3334.6332.3
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200409ETF161.2586.0912.4612.4673.6273.62
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200409A53.7926.2813.1812.7213.113.56
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200409A27.3117.2687.049.2710.23
FWRDForward Air Corp20200409A57.8827.019.078.8817.9318.13
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200409ETF17.0213.0518.1914.59-5.15-1.55
FXGFirst Trust Consumer Staples AlphaDEX Fund20200409ETF10.958.97.726.091.182.81
FXHFirst Trust Health Care AlphaDEX Fund20200409ETF14.087.745.355.942.391.8
FXIiShares China Large-Cap ETF20200409ETF2.612.33-0.260.032.592.3
FXLFirst Trust Technology AlphaDEX Fund20200409ETF11.2886.036.661.971.34
FXNFirst Trust Energy AlphaDEX Fund20200409ETF24.7719.8911.8115.058.094.84
FXNCFIRST NATL CORP STRASBURG VA20200409A622.13249.52-33.89-29.58283.41279.1
FXOFirst Trust Financials AlphaDEX Fund20200409ETF11.559.028.996.340.022.67
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200409ETF6.874.510.770.263.744.26
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200409ETF17.3536.0933.826.962.299.13
FXUFirst Trust Utilities AlphaDEX Fund20200409ETF6.793.962.63.021.370.94
FXZFirst Trust Materials AlphaDEX Fund20200409ETF16.7315.9413.933.342.0112.6
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200409ETF38.7123.1821.721.41.481.78
FYLDCambria Foreign Shareholder Yield ETF20200409ETF158.4272.276.8777.24-4.67-5.04
FYTFirst Trust Small Cap Value AlphaDEX Fund20200409ETF35.2525.5932.1726.43-6.58-0.84
FYXFirst Trust Small Cap Core AlphaDEX Fund20200409ETF28.0718.0913.5215.964.562.13
GGENPACT LIMITED20200409A14.229.034.174.394.864.64
GAACambria Global Asset Allocation ETF20200409ETF189.88118.0476.9670.7941.0947.25
GABCGerman American Bancorp, Inc.20200409A57.427.5311.5314.151613.38
GAIAGaia, Inc. Class A Common Stock20200409A103.157.018.6512.1548.3544.85
GAINGladstone Investment Corporation20200409A41.2731.1412.1412.551918.59
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200409ETF56.8834.5234.9334.62-0.41-0.1
GALTGalectin Therapeutics Inc.20200409A80.6659.9325.8628.4734.0731.46
GAMRETFMG Video Game Tech ETF20200409ETF37.0623.3316.4115.516.927.82
GARSGarrison Capital Inc.20200409A127.01125.3360.379.2765.0346.06
GASSStealthGas, Inc.20200409A119.1257.4245.2543.8212.1713.6
GATXGATX Corporation20200409A43.0320.68.4910.4912.1110.1
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200409ETN121.62220.05164.86176.0955.1943.96
GBCIGlacier Bancorp Inc20200409A37.9323.198.39.414.913.79
GBDCGolub Capital BDC, Inc.20200409A26.3816.82.392.7314.4114.07
GBDVGlobal Beta Smart Income ETF20200409ETF51.756.1456.1456.1400