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'20200310A12.418.573.844.334.734.23
ETF_AvgVW Average Across Security Type 'ETF'20200310ETF3.9915.7214.2414.481.351.26
ETN_AvgVW Average Across Security Type 'ETN'20200310ETN26.3924.4818.4619.126.055.38
AAgilent Technologies Inc.20200310A12.075.591.822.273.773.32
AAAlcoa Corporation20200310A12.17.81.74-1.96.039.7
AAAUPerth Mint Physical Gold ETF (Trust)20200310ETF6.225.684.84.420.881.26
AADRAdvisorShares Dorsey Wright ADR ETF20200310ETF67.0747.0344.8845.332.151.7
AALAmerican Airlines Group Inc.20200310A7.017.432.233.135.214.3
AAMCAltisource Asset Mgmt Corp20200310A1060.05445.85237.81237.81208.05208.05
AAMEAtlantic American Corp20200310A876.87501.43317.57328.8183.86172.63
AANAaron's, Inc.20200310A23.8510.721.020.959.79.77
AAOIApplied Optoelectronics, Inc.20200310A20.1414.074.115.939.968.14
AAONAaon Inc20200310A35.3319.467.917.5211.5511.94
AAPADVANCE AUTO PARTS INC20200310A20.459.194.494.934.694.25
AAPLApple Inc.20200310A2.542.021.081.30.950.73
AATAMERICAN ASSETS TRUST, INC.20200310A28.4113.373.334.1910.049.17
AAUAlmaden Minerals Ltd.20200310A113.67117.4873.572.7543.9744.72
AAWWAtlas Air Worldwide Holdings, Inc.20200310A25.9730.82-1.12-1.2131.9432.03
AAXJiShares MSCI All Country Asia ex Japan ETF20200310ETF3.222.530.841.241.71.3
AAXNAxon Enterprise, Inc. Common Stock20200310A30.9915.2610.489.64.785.66
ABAllianceBernstein Holding, L.P.20200310A20.0716.2511.5811.714.664.54
ABBVABBVIE INC.20200310A6.286.575.053.571.523
ABCAmerisourceBergen Corp.20200310A16.037.923.253.754.674.18
ABCBAmeris Bancorp20200310A25.2714.168.335.945.848.22
ABEOAbeona Therapeutics Inc. Common Stock20200310A4638.68-9.28-8.8447.9847.54
ABEQAbsolute Core Strategy ETF20200310ETF69.2729.2618.0918.1111.1711.15
ABGAsbury Automotive Group, Inc.20200310A48.0819.69.769.359.8510.25
ABIOARCA biopharma, Inc.20200310A292.26198.39157.25160.8941.1437.51
ABMABM Industries, Inc.20200310A29.148.4143.443.855.014.57
ABMDAbiomed Inc20200310A24.1611.093.724.437.386.67
ABRArbor Realty Trust, Inc.20200310A15.3221.48.5810.4912.8210.91
ABTAbbott Laboratories20200310A8.563.92.351.781.552.12
ABTXAllegiance Bancshares, Inc.20200310A40.2732.176.3410.2125.8321.96
ABUSArbutus Biopharma Corporation Common Stock20200310A42.533.037.434.7425.6128.3
ACAssociated Capital Group, Inc.20200310A211.74130.1383.1595.6846.9834.45
ACAArcosa, Inc. Common Stock20200310A24.6913.84-2.430.0716.2613.77
ACADAcadia Pharmaceuticals Inc.20200310A20.5116.963.895.1513.0711.81
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200310A138.93280.85280.85280.8500
ACBAurora Cannabis Inc. Common Shares20200310A36.6654.4948.0950.916.483.79
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200310A30.9917.737.488.9810.258.75
ACCAmerican Campus Communities, Inc.20200310A17.1517.9413.6114.84.333.14
ACCOAcco Brands Corporation20200310A17.4484.391.771.8482.6882.63
ACELAccel Entertainment, Inc.20200310A116.8574.76-5.43-4.9380.1979.69
ACERAcer Therapeutics Inc. Common Stock (DE)20200310A177.3296.7863.9764.5832.8132.2
ACESALPS Clean Energy ETF20200310ETF36.2943.9743.3844.650.59-0.68
ACGLArch Capital Group Ltd20200310A10.1212.632.272.6110.3610.02
ACHCAcadia Healthcare Company, Inc.20200310A18.321.548.638.0712.9113.48
ACHVAchieve Life Sciences, Inc.20200310A166.72151.4398.0497.8153.3953.61
ACIAAcacia Communications, Inc. Common Stock20200310A7.154.98-0.380.815.364.17
ACIOAptus Collared Income Opportunity ETF20200310ETF86.5530.928.5331.432.37-0.53
ACIUAC Immune SA20200310A92.7751.7328.1835.4523.5616.28
ACIWACI Worldwide, Inc.20200310A12.945.581.292.074.293.51
ACLSAxcelis Technologies Inc20200310A29.7814.421.84-1.9412.5816.37
ACMAecom20200310A8.544.891.360.943.543.95
ACMRACM Research, Inc. Class A Common Stock20200310A37.721.514.917.0316.5914.48
ACNAccenture PLC20200310A11.285.374.455.040.920.33
ACNBACNB Corp20200310A400.84183.88158.47157.1425.4126.73
ACORAcorda Therapeutics, Inc.20200310A96.0470.5956.948.913.6921.69
ACREAres Commercial Real Estate Corporation20200310A24.8520.6613.2513.667.417
ACRSAclaris Therapeutics, Inc.20200310A113.62124.4168.8677.1855.5647.23
ACRXAcelRx Pharmaceuticals, Inc20200310A87.1967.2549.9651.4417.2915.81
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200310ETF55.1331.11-98.58-98.58129.69129.69
ACSIAmerican Customer Satisfaction ETF20200310ETF25.2924.9425.4724.67-0.530.27
ACTAdvisorShares Vice ETF20200310ETF94.0852.7237.1342.7215.5910.01
ACTGAcacia Research Corporation20200310A72.9443.82-13.4824.0157.319.81
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200310A70.8931.9332.6832.68-0.74-0.74
ACUAcme United Corporation20200310A228.12334.81187.39199.06147.43135.75
ACWFiShares Edge MSCI Multifactor Global ETF20200310ETF34.8624.3436.6821.5-12.332.84
ACWIiShares MSCI ACWI ETF20200310ETF3.033.832.492.411.341.42
ACWViShares Edge MSCI Min Vol Global ETF20200310ETF10.416.465.715.020.751.44
ACWXiShares MSCI ACWI ex US ETF20200310ETF3.92.721.751.370.981.35
ACYAeroCentury Corporation20200310A511.52446.55-49.4987.4496.04359.15
ADBEAdobe Inc.20200310A9.65.041.832.253.212.79
ADCAgree Realty Corporation20200310A33.0412.35.186.787.125.52
ADESAdvanced Emissions Solutions, Inc20200310A27.49116.685.476.75111.21109.93
ADIAnalog Devices, Inc.20200310A8.176.686.124.220.552.46
ADILAdial Pharmaceuticals, Inc20200310A338.52169.18131.04123.9938.1445.19
ADMArcher Daniels Midland Company20200310A4.253.99-0.641.274.642.72
ADMAADMA Biologics, Inc.20200310A43.537.1916.3115.6120.8821.57
ADMEAptus Behavioral Momentum ETF20200310ETF40.5532.8741.0740.91-8.2-8.04
ADMPAdamis Pharmaceuticals Corporation20200310A190.37160.22109.52112.9250.7147.3
ADMSAdamas Pharmaceuticals, Inc.20200310A63.2946.4237.3230.859.115.58
ADNTAdient plc Ordinary Shares20200310A14.958.622.394.096.234.53
ADPAutomatic Data Processing20200310A9.386.162.692.233.473.93
ADPTAdaptive Biotechnologies Corporation Common Stock20200310A21.8911.574.787.556.794.02
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200310ETF34.7416.9915.3815.21.611.79
ADROAduro Biotech, Inc.20200310A48.15231.71180.3204.6351.4127.09
ADSAlliance Data Systems Corporation20200310A22.4111.73.835.547.876.15
ADSKAutodesk Inc20200310A17.577.743.394.184.343.55
ADSWAdvanced Disposal Services, Inc.20200310A3.073.450.020.193.433.26
ADTADT Inc.20200310A20.6414.186.618.637.575.55
ADTNAdtran Inc20200310A36.1418.734.535.5214.2113.21
ADUSAddus HomeCare Corp.20200310A79.9239.5819.9321.4719.6618.11
ADVMAdverum Biotechnologies, Inc. Common Stock20200310A31.8630.9121.1519.399.7611.52
ADXSAdvaxis, Inc.20200310A68.8367.6555.9258.111.749.56
AEAdams Resources & Energy Inc.20200310A290.31116.9582.1583.9834.8132.97
AEEAmeren Corporation20200310A13.318.081.81.7216.2816.36
AEGNAegion Corp20200310A51.727.369.578.8417.7818.52
AEHRAehr Test Systems20200310A309.35473.43410.23399.163.274.33
AEISAdvanced Energy Industries Inc20200310A36.5418.7911.1211.247.677.55
AELAmerican Equity Investment Life Holding Company20200310A20.667.492.012.475.485.02
AEMAgnico Eagle Mines Ltd.20200310A6.374.38-0.11.634.492.76
AEMDAETHLON MEDICAL INC20200310A109.8581.3831.9539.3149.4342.07
AEOAmerican Eagle Outfitters20200310A9.979.11-0.562.479.666.64
AEPAmerican Electric Power Company, Inc.20200310A9.852.292.652.712.34
AERAercap Holdings N.V.20200310A12.195.4511.494.453.96
AERIAerie Pharmaceuticals, Inc.20200310A26.1627.146.955.5220.221.63
AESAES Corporation20200310A9.126.392.253.14.143.29
AESEAllied Esports Entertainment, Inc. Common Stock20200310A395.99204.1693.24110.82110.9293.34
AESRAnfield U.S. Equity Sector Rotation ETF20200310ETF47.2743.3143.3143.3100
AEYADDvantage Technologies Group, Inc.20200310A88.05152.1111.18101.6641.1150.64
AEYEAudioEye, Inc. Common Stock20200310A586.86459.69445.88450.813.828.89
AEZSAeterna Zentaris, Inc.20200310A166.22244.4163.46172.480.9372
AFCAllied Capital Corporation20200310A48.1324.6615.2119.799.454.87
AFGAmerican Financial Group, Inc.20200310A27.1311.345.716.425.634.92
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200310A292.7278.23265.44251.4712.7826.76
AFIArmstrong Flooring, Inc.20200310A126.8886.7526.9733.6259.7853.13
AFIFAnfield Universal Fixed Income ETF20200310ETF97.0954.6254.6254.6200
AFINAmerican Finance Trust, Inc. Class A20200310A41.7134.0719.0818.1614.9815.91
AFKVanEck Vectors Africa Index ETF20200310ETF57.6776.6324.133.5652.5343.06
AFLAflac Inc.20200310A4.14.991.273.243.721.75
AFLGFirst Trust Active Factor Large Cap ETF20200310ETF25.8716.9216.9216.9200
AFMCFirst Trust Active Factor Mid Cap ETF20200310ETF100.28
AFMDAffimed N.V.20200310A51.1843.485.917.7337.5835.75
AFSMFirst Trust Active Factor Small Cap ETF20200310ETF60.08
AFTYPacer CSOP FTSE China A50 ETF20200310ETF35.9729.9323.8230.016.11-0.08
AFYAAfya Limited Class A Common Shares20200310A48.3919.428.619.2710.810.14
AGFIRST MAJESTIC SILVER CORP20200310A14.211.375.896.745.484.63
AGBAAGBA Acquisition Limited Ordinary Share20200310A931.3954.5954.5954.500
AGCOAGCO Corporation20200310A17.9636.3630.1830.346.186.02
AGEAgeX Therapeutics, Inc.20200310A212.66137.24123.85139.6113.39-2.37
AGENAgenus Inc.20200310A38.8981.2277.2776.133.965.13
AGFSAgroFresh Solutions, Inc. Common Stock20200310A247.92153.21125.22125.2927.9927.92
AGGiShares Core U.S. Aggregate Bond ETF20200310ETF0.884.334.224.020.120.32
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200310ETF75.66109.61109.61109.6100
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200310ETF8.3413.9813.713.60.280.37
AGIAlamos Gold Inc. Class A Common Shares20200310A17.314.472.692.9111.7711.56
AGIOAgios Pharmaceuticals, Inc.20200310A36.6220.245.497.1214.7513.13
AGLEAeglea BioTherapeutics, Inc.20200310A132.5769.8643.641.7726.2628.08
AGMFederal Agricultural Mortgage Corporation20200310A70.0931.6222.823.748.827.88
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200310A475.18476.88476.88476.8800
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200310A501.52225.6694.33181.64131.3344.02
AGNAllergan plc20200310A7.665.622.331.13.294.52
AGNCAGNC Investment Corp. Common Stock20200310A6.555.60.251.415.354.19
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200310ETF210.71110.3886.2195.3524.1715.03
AGOAssured Guaranty, LTD20200310A15.7311.474.142.397.339.08
AGRAvangrid, Inc.20200310A24.8711.325.526.825.84.5
AGROADECOAGRO S.A.20200310A27.3620.784.1610.4316.6210.35
AGRXAgile Therapeutics, Inc20200310A47.7738.1213.418.8324.7119.28
AGSPlayAGS, Inc.20200310A34.9642.386.591.5335.7940.85
AGTiShares MSCI Argentina and Global Exposure ETF20200310ETF118.949.6942.0149.097.680.61
AGTCApplied Genetic Technologies Corporation20200310A61.22124.248.5648.2975.6475.92
AGXArgan, Inc20200310A36.8827.0712.4117.314.669.77
AGYSAgilysys, Inc.20200310A56.8932.3922.7323.699.668.69
AGZiShares Agency Bond ETF20200310ETF8.657.015.655.81.361.21
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200310ETF141.6986.4484.6985.931.760.52
AHCA.H. Belo Corporation20200310A135.9970.7143.5748.4927.1422.21
AHCOAdaptHealth Corp. Class A Common Stock20200310A412.32140.3117.11123.0523.1917.25
AHHArmada Hoffler Properties, Inc.20200310A25.81164.736.9111.279.09
AHPIAllied Healthcare Products20200310A154.18117.3766.6981.8450.6835.53
AHTAshford Hospitality Trust, Inc.20200310A68.3347.4123.8424.2223.5723.19
AIArlington Asset Investment Corp.20200310A21.3617.477.847.449.6210.02
AIAiShares Asia 50 ETF20200310ETF23.2117.0411.2514.265.792.78
AIEQAI Powered Equity ETF20200310ETF50.3838.6230.3229.458.39.17
AIGAmerican International Group, Inc.20200310A6.127.56-22.17-10.729.7318.26
AIHSSenmiao Technology Limited Common Stock20200310A400.71423.9405.19407.8718.7116.03
AIIQAI Powered International Equity ETF20200310ETF119.95159.4160.58160.24-1.18-0.84
AIMAIM ImmunoTech Inc.20200310A84.7497.679.2348.0218.1449.61
AIMCAltra Industrial Motion Corp.20200310A38.4720.112.3111.327.88.79
AIMTAimmune Therapeutics, Inc.20200310A23.3719.229.3410.469.898.76
AINAlbany International Corp Class A20200310A26.4512.876.235.76.647.18
AINCAshford Inc.20200310A376.97187.01159.46164.827.5422.21
AINVApollo Investment Corporation20200310A9.4636.8514.0514.1322.822.76
AIQGlobal X Future Analytics Tech ETF20200310ETF71.0645.2331.7932.6613.4412.57
AIRAAR Corp.20200310A34.2615.429.9510.885.474.55
AIRGAirgain, Inc. Common Stock20200310A78.6581.18-23.19-20.03104.37101.21
AIRIAir Industries Group20200310A108.3993.5654.7280.938.8612.67
AIRRFirst Trust RBA American Industrial Renaissance ETF20200310ETF25.1422.4719.4316.493.045.97
AIRTAir T Inc20200310A738.74444.34444.34444.3400
AITApplied Industrial Technologies, Inc.20200310A27.4713.47.028.346.385.07
AIVApartment Investment and Management Company20200310A12.754.820.550.884.273.94
AIZAssurant, Inc.20200310A25.389.631.692.267.947.37
AJGArthur J. Gallagher & Co.20200310A18.238.034.615.153.412.88
AJRDAerojet Rocketdyne Holdings, Inc.20200310A32.6614.444.114.2410.3310.19
AJXGreat Ajax Corp.20200310A15.7227.5811.6711.9315.9115.65
AKAMAkamai Technologies Inc20200310A16.713.581.782.4511.811.13
AKBAAkebia Therapeutics, Inc.20200310A37.9656.4551.6647.664.798.79
AKCAAkcea Therapeutics, Inc. Common Stock20200310A44.641.457.947.4133.5134.04
AKERAkers Biosciences Inc20200310A145.82156.08124.6128.8131.4927.27
AKGAsanko Gold Inc.20200310A56.54135.741.9841.4393.7294.27
AKRAcadia Realty Trust20200310A15.778.862.22.926.675.94
AKROAkero Therapeutics, Inc. Common Stock20200310A64.5436.3918.9721.9417.4214.45
AKRXAkorn, Inc.20200310A38.2155.6952.1753.093.522.6
AKTSAKOUSTIS TECHNOLOGIES, INC.20200310A46.7337.7719.4520.2218.3217.62
ALAir Lease Corporation20200310A15.026.278.446.64-2.16-0.36
ALACAlberton Acquisition Corporation Ordinary Shares20200310A19.12
ALBAlbemarle Corporation20200310A14.088.191.883.426.314.78
ALBOAlbireo Pharma, Inc. Common Stock20200310A110.9991.7117.4225.3574.2966.36
ALCAlcon Inc. Ordinary Shares20200310A10.774.511.622.532.891.98
ALCOAlico Inc20200310A186.6162.4539.6750.2822.7812.17
ALDXAldeyra Therapeutics, Inc.20200310A72.7495.4625.9820.9569.4974.51
ALEALLETE, Inc.20200310A22.38.672.623.716.054.96
ALECAlector, Inc. Common Stock20200310A56.8680.212.9916.3377.2263.87
ALEXAlexander & Baldwin, Inc.20200310A21.3510.191.171.479.028.72
ALFAAlphaClone Alternative Alpha ETF20200310ETF56.8123.17-8.8815.0632.048.11
ALGAlamo Group, Inc.20200310A128.8446.8330.630.1616.2316.67
ALGNAlign Technology Inc20200310A23.9513.688.457.745.225.94
ALGRAllegro Merger Corp. Common Stock20200310A48.519.739.739.7300
ALIMAlimera Sciences, Inc.20200310A414.78406.41319.07321.4187.3485
ALJJALJ Regional Holdings, Inc. Common Stock20200310A1525.57749.07459.77591.31289.3157.75
ALKAlaska Air Group, Inc.20200310A19.229.172.853.326.325.85
ALKSAlkermes Inc. plc20200310A15.7612.40.292.5412.119.9
ALLThe Allstate Corporation20200310A16.587.62.33.055.34.55
ALLEAllegion Public Limited Company20200310A20.4516.1812.2112.633.983.55
ALLKAllakos Inc.20200310A70.128.6113.5716.0815.0412.53
ALLOAllogene Therapeutics, Inc. Common Stock20200310A47.3216.680.832.8815.8513.8
ALLTAllot Ltd. Ordinary Shares20200310A65.5478.4317.9818.0260.4560.41
ALLYAlly Financial Inc.20200310A7.14.942.092.612.852.33
ALNAAllena Pharmaceuticals, Inc. Common Stock20200310A189.8178.94116.21135.4362.7443.52
ALNYAlnylam Pharmaceuticals, Inc.20200310A33.6215.166.537.938.637.23
ALOAlio Gold Inc. Common Shares20200310A139.71130.93119.45121.3611.489.57
ALOTAstroNova, Inc. Common Stock20200310A167.45108.9189.9392.7318.9816.18
ALPNAlpine Immune Sciences, Inc. Common Stock20200310A461.5174.3-45.06-38.51219.36212.81
ALRMAlarm.com Holdings, Inc.20200310A21.2211.746.377.565.374.18
ALRNAileron Therapeutics, Inc. Common Stock20200310A209165.56145.85144.6919.7120.87
ALRSAlerus Financial Corporation Common Stock20200310A196.52124.5187.587.7137.0136.81
ALSKAlaska Communications Systems20200310A97.6563.4159.0459.064.384.36
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200310A8.24.122.222.291.891.83
ALTAltimmune, Inc. Common Stock20200310A75.8973.7439.8843.3733.8630.37
ALTGAlta Equipment Group Inc.20200310A67.332.0422.9728.669.073.38
ALTMAltus Midstream Company Class A Common Stock20200310A6456.37-24.08-9.6780.4566.05
ALTRAltair Engineering Inc. Class A Common Stock20200310A28.1616.397.897.868.58.54
ALTSProShares Morningstar Alternatives Solution ETF20200310ETF67.6734.6678.8168.74-44.15-34.08
ALTYGlobal X SuperDividend Alternatives ETF20200310ETF101.2647.4246.646.490.820.93
ALUSAlussa Energy Acquisition Corp.20200310A26.8337.6237.6433.95-0.023.67
ALVAutoliv, Inc.20200310A13.886.381.931.874.454.5
ALXNAlexion Pharmaceuticals Inc20200310A12.746.592.251.384.355.21
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200310A387.11175.425.341.78150.09133.61
AMAntero Midstream Corporation Common Stock20200310A34.2927.7510.7213.0616.914.69
AMAGAMAG Pharmaceuticals, Inc.20200310A32.6726.66.67.532019.07
AMALAmalgamated Bank Class A Common Stock20200310A92.2334.828.7725.236.039.57
AMATApplied Materials Inc20200310A5.174.970.121.144.853.83
AMBAAmbarella, Inc. Ordinary Shares20200310A26.813.714.75.329.018.39
AMBCAmbac Financial Group, Inc.20200310A29.9133.7629.5829.724.184.05
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200310A27.2532.8512.4714.7720.3818.07
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200310ETF32.21102.1799101.323.180.85
AMCIAMCI Acquisition Corp. Class A Common Stock20200310A46.920.69-0.42-0.421.111.11
AMCRAmcor plc Ordinary Shares20200310A11.5310.773.995.96.794.88
AMCXAMC Networks Inc. Class A20200310A20.6816.838.269.848.66.99
AMDAdvanced Micro Devices20200310A2.522.460.40.962.061.5
AMEAmetek, Inc.20200310A13.0113.75.145.638.568.07
AMEDAmedisys Inc20200310A54.628.3718.2220.610.167.77
AMEHApollo Medical Holdings, Inc. Common Stock20200310A105.0852.4231.2835.0321.1517.39
AMGAffiliated Managers Group20200310A22.9124.278.639.6515.6414.62
AMGNAmgen Inc20200310A13.767.220.492.466.744.77
AMHAMERICAN HOMES 4 RENT20200310A4.76.712.632.724.094
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200310A308.11
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200310ETN10.2614.3910.3311.414.183.09
AMKAssetMark Financial Holdings, Inc.20200310A106.8239.7521.4924.2418.2615.51
AMKRAmkor Technology Inc20200310A14.0720.075.216.8714.8713.25
AMLPAlerian MLP ETF20200310ETF22.2424.4414.4818.399.986.07
AMNAMN Healthcare Services20200310A28.9318.246.968.6111.289.63
AMNBAmerican National Bankshares Inc20200310A314.64168.29143.27146.3525.0121.93
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200310ETF39.3123.324.2522.34-0.960.96
AMOTAllied Motion Technologies Inc20200310A145.6371.9839.8351.6132.1520.37
AMPAmeriprise Financial, Inc.20200310A17.618.641.934.66.714.04
AMPEAmpio Pharmaceuticals, Inc20200310A114.02101.1391.3595.249.785.88
AMPHAmphastar Pharmaceuticals, Inc.20200310A24.7120.314.264.9116.0515.4
AMPYAmplify Energy Corp.20200310A86.4666.2245.7750.3920.4515.82
AMRBAmerican River Bankshares20200310A587.3192.0263.2574.2328.7717.79
AMRCAmeresco, Inc.20200310A32.8959.0512.913.2146.1545.84
AMRHAmeri Holdings, Inc. Common Stock20200310A247.5180.87165.17164.8815.715.99
AMRKA-Mark Precious Metals, Inc.20200310A295.2272.2769.3869.382.882.88
AMRSAmyris Inc.20200310A32.9630.7512.9813.1317.7717.62
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200310A36.3729.2916.8617.0512.4212.24
AMSAmerican Shared Hospital Services20200310A734.4790.34-14.83-16.15105.17106.49
AMSCAmerican Superconductor Corp20200310A44.5831.9616.5220.0915.4411.87
AMSFAMERISAFE, Inc.20200310A49.7223.357.616.8715.7316.47
AMSWAAmerican Software, Inc.20200310A59.6323.5513.3414.8310.28.72
AMTAmerican Tower Corporation20200310A18.368.221010.57-1.79-2.35
AMTBAmerant Bancorp Inc. Class A Common Stock20200310A306.48133.88100.15101.7233.7332.16
AMTBBAmerant Bancorp Inc. Class B Common Stock20200310A841.23372.54257.19257.19115.35115.35
AMTDTD Ameritrade Holding Corp20200310A9.2311.827.737.984.13.84
AMTXAemetis, Inc.20200310A606.12475.94483.48478.54-7.54-2.6
AMUETRACS Alerian MLP Index ETN20200310ETN42.9627.7225.2524.862.472.86
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200310ETN129.39101.1498.2298.222.922.92
AMWDAmerican Woodmark Corp20200310A66.3722.8912.3613.310.859.91
AMZAInfraCap MLP ETF20200310ETF63.158.5339.9447.6818.5910.85
AMZNAmazon.Com Inc20200310A7.984.272.061.622.212.65
ANAutoNation, Inc.20200310A14.236.30.331.225.965.08
ANABAnaptysBio, Inc. Common Stock20200310A50.831.235.1510.3526.0820.88
ANATAmerican National Insurance20200310A135.0259.2447.1248.512.1110.74
ANDEAndersons Inc/The20200310A43.9231.757.246.9724.5124.78
ANETArista Networks20200310A17.6614.963.514.0411.4510.92
ANFAbercrombie & Fitch Co.20200310A10.419.755.094.964.664.79
ANGIANGI Homeservices Inc. Class A Common Stock20200310A18.199.96.2113.69-1.19
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200310ETF11.8322.9317.1221.125.81.82
ANGOAngioDynamics, Inc.20200310A36.7317.18.389.948.737.16
ANHAnworth Mortgage Asset Corporation20200310A38.6642.2818.2513.7424.0328.57
ANIKAnika Therapeutics Inc20200310A54.3942.946.246.7436.6936.2
ANIPANI Pharmaceuticals, Inc.20200310A99.7548.4618.5221.6629.9426.8
ANIXAnixa Biosciences, Inc.20200310A67.8679.1446.651.1532.5327.98
ANSSAnsys Inc20200310A23.8315.220.875.214.375.32
ANTMANTHEM, INC.20200310A18.6816.2311.6612.164.564.06
ANVSAnnovis Bio, Inc.20200310A914.59472.5440.64463.8731.868.63
ANYSphere 3D Corp. Common Shares20200310A432.34279.36184.01212.4295.3566.94
AOAiShares Core Aggressive Allocation ETF20200310ETF20.3852.543.672.3548.8750.19
AOBCAmerican Outdoor Brands Corporation Common Stock20200310A19.0820.546.486.5814.0613.96
AOKiShares Core Moderate Allocation ETF20200310ETF20.3312.798.6712.344.120.45
AOMiShares Core Moderate Allocation ETF20200310ETF19.1840.812.7412.6428.0628.16
AONAon plc Class A20200310A14.417.374.095.173.282.2
AORiShares Core Growth Allocation ETF20200310ETF15.526.754.36.482.450.27
AOSA.O. Smith Corporation20200310A9.365.711.611.854.113.86
AOSLAlpha and Omega Semiconductor Limited20200310A44.3645.11-3.66-6.5448.7751.65
APAmpco-Pittsburgh Corp.20200310A103.283.34-105.92-106.16189.26189.5
APAApache Corporation20200310A12.911.76-15.91-2.1927.6713.95
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200310A15.627.712.623.135.094.58
APDAir Products & Chemicals, Inc.20200310A13.95.862.112.93.752.96
APDNApplied DNA Sciences, Inc.20200310A92.8869.2346.1246.9523.1122.28
APEIAmerican Public Education, Inc.20200310A63.3236.1211.6414.3424.4821.77
APENApollo Endosurgery, Inc.20200310A922.351203.661006.321004.58197.35199.08
APEXApex Global Brands Inc. Common Stock20200310A203.26153.63130.24130.2523.423.38
APHAmphenol Corporation20200310A12.898.293.2525.046.29
APHAAphria Inc. Common Shares20200310A34.6527.3915.8213.9911.5513.38
APLEApple Hospitality REIT, Inc.20200310A9.359.683.222.536.477.15
APLSApellis Pharmaceuticals, Inc. Common Stock20200310A32.4221.086.4315.2414.655.84
APLTApplied Therapeutics, Inc. Common Stock20200310A268.24148.7996.65109.5452.1439.25
APMAptorum Group Limited Class A Ordinary Shares20200310A212.57135.3112.77126.2722.539.03
APOApollo Global Management, Inc.20200310A16.298.391.962.096.446.3
APOGApogee Enterprises Inc20200310A44.3123.2813.4314.99.858.38
APPFAppFolio, Inc. Class A20200310A61.6927.9713.113.3214.8714.65
APPNAppian Corporation Class A Common Stock20200310A28.6914.315.517.478.86.84
APPSDigital Turbine, Inc.20200310A16.9131.04-2.73-4.0833.7735.14
APREAprea Therapeutics, Inc. Common stock20200310A400.32144.3495.1595.8549.1948.5
APRNBlue Apron Holdings, Inc. Class A Common Stock20200310A97.4121.2442.0242.4979.2278.74
APTAlpha Pro Tech, Ltd.20200310A58.3457.4436.534.3921.0323.05
APTOAptose Biosciences, Inc.20200310A35.223.8919.1916.124.717.77
APTSPreferred Apartment Communities, Inc.20200310A16.6927.056.5216.6920.5310.36
APTVAptiv PLC20200310A16.49.157.67.851.551.3
APTXAptinyx Inc. Common Stock20200310A95.6570.340.294.7370.0565.61
APVOAptevo Therapeutics Inc20200310A122.89140.87103.2187.0937.6753.79
APWCAsia Pacific Wire & Cable Corp20200310A689.021077.79729.19729.19348.6348.6
APXTApex Technology Acquisition Corporation Class A Common Stock20200310A342.460.7660.7660.7600
APYApergy Corporation Common Stock20200310A36.9818.7212.8214.045.94.68
APYXApyx Medical Corporation Common Stock20200310A143.41117.1976.7985.8540.4131.35
AQBAquaBounty Technologies, Inc.20200310A178.39191.7116.52112.7175.1878.99
AQMSAqua Metals, Inc. Common Stock20200310A151.72125.9587.5988.5438.3637.4
AQNAlgonquin Power & Utilities Corp20200310A7.136.390.780.675.615.71
AQSTAquestive Therapeutics, Inc. Common Stock20200310A84.6866.5733.0133.4233.5533.14
AQUAEvoqua Water Technologies Corp. Common Stock20200310A13.777.717.094.330.623.38
ARANTERO RESOURCES CORPORATION20200310A93.0967.8721.4645.4646.4122.37
ARAAmerican Renal Associates Holdings, Inc20200310A71.3743.2320.9721.222.2722.04
ARAVAravive, Inc. Common Stock20200310A101.5543.0515.3119.9527.7423.09
ARAYAccuray Incorporated20200310A46.7866.6151.5652.4615.0514.17
ARCARC Document Solutions, Inc.20200310A128.78134.9477.9668.1156.9866.84
ARCBArcBest Corporation20200310A37.226.99.148.2317.7718.68
ARCCAres Capital Corporation20200310A6.355.781.272.024.513.77
ARCEArco Platform Limited Class A Common Shares20200310A114.1815.929.226.696.649.05
ARCHArch Coal, Inc.20200310A32.4218.6910.1511.238.547.46
ARCMArrow Reserve Capital Management ETF20200310ETF69.6327.4227.4227.4200
ARCOARCOS DORADOS HOLDINGS INC.20200310A28.4420.899.4410.3311.4510.56
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200310A96.1783.3752.4446.3230.9337.05
ARDArdagh Group S.A. Class A Common Shares20200310A49.6921.556.778.6314.7812.92
ARDSAridis Pharmaceuticals Inc. Common Stock20200310A803.74640.61562.48567.2178.1373.39
ARDXArdelyx, Inc.20200310A25.5322.553.774.9118.7817.64
AREAlexandria Real Estate Equities, Inc.20200310A27.4411.435.395.696.055.74
ARECAMERICAN RESOURCES CORP20200310A414.24324.51216.67252.59107.8471.92
ARESAres Management Corporation Class A Common Stock20200310A23.4612.172.134.0510.048.12
ARGOArgo Group International Holdings, Ltd.20200310A28.1917.471.12.316.3715.17
ARGTGlobal X MSCI Argentina ETF20200310ETF92.6534.04-1.842.5435.8731.5
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200310A9.036.432.092.914.353.52
ARKFARK Fintech Innovation ETF20200310ETF46.929.9921.0624.268.935.72
ARKGARK Genomic Revolution ETF20200310ETF31.1122.4119.5519.372.863.04
ARKKARK Innovation ETF20200310ETF23.9315.911.2914.664.611.24
ARKQARK Autonomous Technology & Robotics ETF20200310ETF44.4487.3147.244.840.1142.51
ARKRArk Restaurants Corp20200310A334.25300.96269.79269.7931.1831.18
ARKWARK Next Generation Internet ETF20200310ETF17.9115.479.5810.775.94.7
ARLAmerican Realty Investors, Inc.20200310A213.42161.0747.7647.76113.31113.31
ARLOArlo Technologies, Inc.20200310A38.3531.1215.3215.5415.815.58
ARLPAlliance Resource Partners LP20200310A46.3848.9347.5354.981.39-6.05
ARMKARAMARK20200310A11.845.470.291.665.183.81
ARMPArmata Pharmaceuticals, Inc. Common Stock20200310A496.2257.2226.34227.0730.8630.13
ARMRArmor US Equity Index ETF20200310ETF69.4345.7738.5537.127.228.65
ARNAArena Pharmaceuticals Inc20200310A36.1322.269.429.7412.8412.52
ARNCArconic Corporation20200310A6.624.370.970.713.43.66
AROCArchrock Inc20200310A25.2818.177.839.0910.349.07
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200310A261.891522.743.02149.26148.98
ARQTArcutis Biotherapeutics, Inc. Common Stock20200310A227.8995.4457.6873.0237.7722.42
ARRARMOUR Residential REIT, Inc.20200310A14.286.750.540.636.26.12
ARTLArtelo Biosciences, Inc. Common Stock20200310A397.11397.11359.16359.1637.9537.95
ARTNAArtesian Resources Corp20200310A86.7258.2734.1737.2724.1121
ARTWArts-Way Manufacturing Co Inc20200310A677.78355.15346.64355.158.520
ARVNArvinas, Inc20200310A75.1524.899.1514.4115.7410.47
ARWArrow Electronics, Inc.20200310A20.278.912.562.876.356.03
ARWRArrowhead Research Corporation20200310A23.9417.38-1.014.3718.3913.01
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200310A152.14150.8150.8150.800
ASBAssociated Banc-Corp20200310A89.685.756.263.943.44
ASCARDMORE SHIPPING CORPORATION20200310A60.0533.1310.3310.4422.8122.69
ASEAGlobal X FTSE Southeast Asia ETF20200310ETF205.28179.5950.8350.89128.76128.7
ASETFlexShares Real Assets Allocation Index Fund20200310ETF92.3490.0589.9889.980.070.07
ASFIAsta Funding Inc20200310A213.62123.38104.35104.3519.0219.02
ASGNASGN Incorporated20200310A26.2810.615.586.565.034.05
ASHAshland Global Holdings Inc.20200310A16.516.721.8634.863.72
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200310ETF3.482.830.851.21.991.63
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200310ETF34.2137.5520.9838.7516.57-1.2
ASHXXtrackers MSCI China A Inclusion Equity ETF20200310ETF126.6746.3746.3741.7304.64
ASIXAdvanSix Inc.20200310A40.6227.4310.8815.9416.5511.49
ASMAvino Silver & Gold Mines Ltd. (Canada)20200310A120.17159.48165.7163.81-6.22-4.33
ASMBAssembly Biosciences, Inc20200310A57.4836.414.8717.521.5418.91
ASNAAscena Retail Group, Inc.20200310A78.01110.91-5.1931.3116.179.61
ASPNAspen Aerogels, Inc.20200310A84.9238.520.6620.6317.8317.86
ASPSAltisource Portfolio Solutions S.A.20200310A66.5193.5730.5223.6763.0569.9
ASPUASPEN GROUP, INC.20200310A79.57119.6429.229.0290.4490.62
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200310A60.22123.0160.9769.762.0353.31
ASRVAmeriServ Financial Inc20200310A161.93103.4815.4115.4188.0788.07
ASTCAstrotech Corporation (DE) Common Stock20200310A704.93274.38208.04209.3666.3465.03
ASTEAstec Industries Inc20200310A120.9627.419.1720.788.236.62
ASURAsure Software, Inc20200310A74.8271.631.4334.4540.1737.15
ASYSAmtech Systems Inc20200310A135.54101.234.333.2466.967.96
ATAtlantic Power Corporation20200310A50.2251.733.043718.6614.71
ATCOAtlas Corp.20200310A25.5817.653.727.2613.9310.39
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200310A287.6152.86133.48135.619.3717.25
ATECAlphatec Holdings, Inc.20200310A34.932.6920.1121.1812.5811.51
ATENA10 NETWORKS INC20200310A23.1216.411.7112.344.694.06
ATESTCTest Symbol Class C20200310A30.8317.931817.98-0.07-0.05
ATESTGTEST SYMBOL20200310A29.1915.9215.7515.720.180.21
ATEXAnterix Inc. Common Stock20200310A71.5129.6216.6316.412.9913.22
ATGEAdtalem Global Education Inc. Common Shares20200310A24.6212.782.662.9110.119.87
ATHAthene Holding Ltd. Class A Common Shares20200310A10.166.073.452.982.633.09
ATHXAthersys, Inc. Common Stock20200310A78.04194.9244.3164.73150.61130.19
ATIAllegheny Technologies20200310A19.0610.024.464.865.565.15
ATIFATIF Holdings Limited Ordinary Shares20200310A591.28497.93403.43488.0394.59.89
ATKRAtkore International Group Inc.20200310A23.547.72-1.640.729.366.99
ATLCAtlanticus Holdings Corporation20200310A269.07156.26129.57134.5726.6821.69
ATLOAMES National Corp20200310A606.84385.15355.36363.9829.7921.18
ATMPiPath Select MLP ETN20200310ETF33.423.9219.1321.444.792.48
ATNIATN International, Inc20200310A276.94139.73104.53116.6935.223.04
ATNMActinium Pharmaceuticals, Inc20200310A72.55102.9484.1386.6718.816.27
ATNXAthenex, Inc. Common Stock20200310A22.6326.4220.3610.816.0615.61
ATOAtmos Energy Corporation20200310A18.757.681.93.375.784.32
ATOMAtomera Incorporated Common Stock20200310A245.22222.27173.27172.464949.81
ATOSAtossa Therapeutics, Inc. Common Stock20200310A279.71248.89195.73205.7153.1743.18
ATRAptarGroup, Inc.20200310A24.649.562.434.387.135.18
ATRAAtara Biotherapeutics, Inc20200310A36.624.247.169.1317.0915.11
ATRCAtriCure, Inc.20200310A46.7127.583.494.5224.123.06
ATRIAtrion Corp20200310A
ATROAstronics Corp20200310A57.3218.569.159.669.418.89
ATRSAntares Pharma, Inc.20200310A33.6227.3910.137.4217.2519.96
ATSGAir Transport Services Group, Inc.20200310A20.5915.866.216.279.649.58
ATTOAtento S.A.20200310A164.99181.64-21.644.7203.28176.95
ATUSAltice USA, Inc. Class A Common Stock20200310A4.664.411.81.922.622.5
ATVIActivision Blizzard Inc.20200310A3.33.150.620.012.533.14
ATXIAvenue Therapeutics, Inc. Common Stock20200310A139.95156.8124.4325.02132.38131.79
AUBAtlantic Union Bankshares Corporation Common Stock20200310A23.3614.124.515.49.628.73
AUBNAuburn National Bancorporation20200310A593.4362.37342.6342.5219.7619.84
AUDCAudioCodes Ltd20200310A37.4326.118.518.367.597.73
AUGAuryn Resources Inc. Common Shares20200310A114.0187.2249.3849.0737.8338.15
AUMNGolden Minerals Company20200310A73.1736.566.539.2430.0227.32
AUPHAurinia Pharmaceuticals Inc20200310A14.4910.471.974.128.56.35
AUSFGlobal X Adaptive U.S. Factor ETF20200310ETF53.9531.511.5215.8619.9815.64
AUTOAutoWeb, Inc. Common Stock20200310A388.12301.91187.69173.76114.22128.16
AUYYamana Gold, Inc.20200310A25.9721.826.668.415.1613.41
AVAAvista Corporation20200310A21.918.192.063.376.124.81
AVAVAeroVironment, Inc.20200310A3330.143.674.9626.4725.18
AVBAvalonBay Communities, Inc.20200310A19.428.792.783.496.015.3
AVCOAvalon GloboCare Corp. Common Stock20200310A153.995.8745.1842.5850.6953.28
AVDAmerican Vanguard Corporation20200310A73.1626.4912.2714.4314.2312.07
AVDEAvantis International Equity ETF20200310ETF33.8353.3331.9932.3421.3320.98
AVDVAvantis International Small Cap Value ETF20200310ETF30.1525.3422.1524.263.191.08
AVEMAvantis Emerging Markets Equity ETF20200310ETF252.09424.59418.64422.515.952.09
AVEOAVEO Pharmaceuticals, Inc.20200310A130.32106.5182.3485.0624.1621.45
AVGOBroadcom Inc. Common Stock20200310A12.966.71.923.974.782.73
AVGRAvinger, Inc. Common Stock20200310A270.3254.84224.28225.6930.5629.15
AVIDAvid Technology Inc20200310A54.0937.7318.6422.6619.0815.07
AVLRAvalara, Inc.20200310A31.2912.714.245.968.476.75
AVNSAvanos Medical, Inc.20200310A29.9212.673.053.989.638.69
AVNWAviat Networks, Inc.20200310A621.14187.21174.27174.2712.9412.94
AVROAVROBIO, Inc. Common Stock20200310A88.0468.21-5.747.7473.9560.47
AVTAvnet, Inc.20200310A15.8317.891.210.9716.6816.92
AVTRAvantor, Inc.20200310A18.238.575.015.733.562.83
AVUSAvantis U.S. Equity ETF20200310ETF31.3334.724.8930.49.814.3
AVUVAvantis U.S. Small Cap Value ETF20200310ETF49.2415.3112.3112.9732.34
AVXLAnavex Life Sciences20200310A49.1335.6631.520.824.1514.84
AVYAvery Dennison Corp.20200310A22.8610.263.083.927.186.35
AVYAAvaya Holdings Corp. Common Stock20200310A12.1517.476.58.6911.028.83
AWAYETFMG Travel Tech ETF20200310ETF427.57131.03138.72138.72-7.7-7.7
AWIArmstrong World Industries, Inc.20200310A21.511.965.946.716.025.25
AWKAmerican Water Works Company, Inc20200310A17.578.412.983.635.424.78
AWRAmerican States Water Company20200310A37.0120.710.9912.229.78.48
AWREAware Inc20200310A509.58305.2299.64299.645.565.56
AWTMAware Ultra-Short Duration Enhanced Income ETF20200310ETF25.8510.0110.0310.03-0.02-0.02
AWXAvalon Holdings Corp.20200310A383.02206.01137.6137.668.4168.41
AXAxos Financial, Inc. Common Stock20200310A18.2913.487.368.116.125.37
AXASAbraxas Petroleum Corporation20200310A84.51124.1384.9795.2639.1628.87
AXDXAccelerate Diagnostics, Inc.20200310A44.9957.5119.1415.7138.3741.8
AXEAnixter International Inc20200310A14.29.145.846.583.32.56
AXGNAxogen, Inc. Common Stock20200310A59.8730.4813.4320.0517.0510.43
AXGTAxovant Gene Therapies Ltd. Common Shares20200310A158.8385.7249.2249.9236.535.8
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200310ETF39.125.311.797.313.518
AXLAmerican Axle & Manufacturing Holdings, Inc.20200310A22.7819.664.448.6115.2111.08
AXLAAxcella Health Inc. Common Stock20200310A176.2650.6437.0236.6113.6314.04
AXNXAxonics Modulation Technologies, Inc. Common Stock20200310A30.9531.4717.2518.3214.2213.16
AXPAmerican Express Company20200310A5.833.122.682.490.440.64
AXRAMREP Corporation20200310A631.33810.4795.9795.914.4914.49
AXSAxis Capital Holders Limited20200310A17.5813.053.463.459.599.6
AXSMAxsome Therapeutics, Inc20200310A34.8422.54.326.7418.1815.76
AXTAAxalta Coating Systems Ltd.20200310A7.888.460.441.698.016.77
AXTIAXT Inc20200310A72.8364.6834.4837.7830.226.9
AXUAlexco Resource Corp.20200310A81.5771.8837.9141.4233.9730.46
AYAtlantica Yield plc20200310A21.5310.513.573.556.936.95
AYIAcuity Brands, Inc.20200310A24.6110.233.344.016.896.22
AYXAlteryx, Inc.20200310A27.7813.387.588.295.815.1
AZOAutoZone, Inc.20200310A26.3413.486.037.397.285.82
AZPNAspen Technology Inc20200310A17.95.822.72.983.122.84
AZREAzure Power Global Limited20200310A249.15110.29115.99114.6-5.7-4.31
AZRXAzurRx BioPharma, Inc. Common Stock20200310A303.77344.53230.43228.57114.09115.96
AZZAZZ Inc.20200310A73.8528.8334.1932.72-5.36-3.89
BBarnes Group Inc.20200310A39.6214.088.5610.225.523.86
BABoeing Company20200310A10.156.423.264.313.162.1
BABInvesco Taxable Municipal Bond ETF20200310ETF10.547.957.855.60.12.35
BACBank of America Corporation20200310A4.444.610.241.844.372.76
BAHBooz Allen Hamilton Holding Corporation20200310A11.415.10.591.124.53.98
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200310ETN53.2530.7430.7430.7400
BAMBrookfield Asset Management Inc20200310A5.612.961.411.171.551.79
BANCBanc of California, Inc.20200310A13.439.152.821.276.347.88
BANDBandwidth Inc. Class A Common Stock20200310A44.2724.28.564.5315.6419.68
BANFBancfirst Corp20200310A42.0622.0512.511.869.5510.18
BANRBanner Corp.20200310A31.7817.7112.313.715.424
BANXStoneCastle Financial Corporation20200310A18689.9569.871.0520.1518.91
BAPCredicorp LTD20200310A22.9211.693.74.87.996.89
BAPRInnovator S&P 500 Buffer ETF - April20200310ETF69.146.843.3346.913.47-0.11
BASIBioanalytical Systems Inc20200310A389.55305.01149.45152.18155.57152.83
BATLBattalion Oil Corporation20200310A380.74300.44365.95321.52-65.51-21.08
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200310A41.7826.239.3111.5816.9314.65
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200310A43.0217.348.838.958.518.39
BATTAmplify Advanced Battery Metals and Materials ETF20200310ETF96.0958.6450.3957.358.251.29
BAUGInnovator S&P 500 Buffer ETF - August20200310ETF110.1439.1131.74297.3810.11
BAXBaxter International Inc.20200310A15.328.364.014.044.354.32
BBBlackBerry Limited20200310A24.7429.7818.3915.0811.3914.71
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200310ETF22.7413.221.5221.83-8.32-8.63
BBBYBed Bath & Beyond Inc20200310A12.3112.614.787.147.835.47
BBCVirtus LifeSci Biotech Clinical Trials ETF20200310ETF92.5284.0355.8256.3628.2227.68
BBCAJPMorgan BetaBuilders Canada ETF20200310ETF15.211.399.0310.112.361.29
BBCPConcrete Pumping Holdings, Inc. Common Stock20200310A128.8699.5380.0679.5719.4719.95
BBDCBarings BDC, Inc.20200310A23.7430.4417.0117.3413.4413.11
BBEUJPMorgan BetaBuilders Europe ETF20200310ETF8.37.918.517.44-0.590.48
BBGIBeasley Broadcasting Group Inc20200310A287.06165.42123.22123.2242.242.2
BBHVanEck Vectors Biotech ETF20200310ETF16.2511.297.037.254.254.03
BBIBrickell Biotech, Inc. Common Stock20200310A150.39112.6733.4742.6179.270.06
BBINJPMorgan BetaBuilders International Equity ETF20200310ETF14.4213.5520.329.03-6.774.51
BBIOBridgeBio Pharma, Inc. Common Stock20200310A37.1323.465.257.4718.2216
BBJPJPMorgan BetaBuilders Japan ETF20200310ETF6.254.732.362.522.372.21
BBPVirtus LifeSci Biotech Products ETF20200310ETF51.8416.5830.4323.55-13.85-6.98
BBQBBQ Holdings, Inc. Common Stock20200310A408.71201.31133.77154.7667.5346.54
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200310ETF6.756.733.173.133.563.6
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200310ETF15.520.750.750.7500
BBSIBarrett Business Services20200310A82.739.5425.2427.3513.8212.2
BBUBrookfield Business Partners L.P.Limited Partnership Units20200310A51.5930.6314.7320.7315.919.9
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200310ETF3.9639.7834.4835.345.314.58
BBWBuild-A-Bear Workshop, Inc.20200310A84.3744.8511.6111.5133.2333.34
BBXBBX Capital Corporation Class A Common Stock20200310A72.0546.0714.9523.4631.1222.61
BBYBest Buy Company, Inc.20200310A12.4710.580.391.3310.199.25
BCBrunswick Corporation20200310A17.295.241.952.513.292.73
BCBPBCB Bancorp Inc (NJ)20200310A65.5873.0410.410.8262.6462.22
BCCBoise Cascade Company20200310A27.112.486.967.95.534.6
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200310ETF43.1712.57-1.61-1.6114.1814.18
BCDABioCardia, Inc. Common Stock20200310A1321.16674.52674.52674.5200
BCEBCE, Inc.20200310A3.422.790.870.491.922.3
BCEIBONANZA CREEK ENERGY, INC.20200310A54.4834.6516.6121.2618.0413.39
BCELAtreca, Inc. Class A Common Stock20200310A96.3757.5225.1727.2932.3530.23
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200310ETF35.5220.815.2219.095.581.71
BCLIBrainstorm Cell Therapeutics Inc.20200310A53.6239.8919.3220.0920.5719.79
BCMiPath Pure Beta Broad Commodity ETN20200310ETN55.8218.88-24.54-24.6943.4243.57
BCMLBayCom Corp Common Stock20200310A260.25115.3368.470.6646.9244.67
BCOThe Brink's Company20200310A21.768.041.913.186.134.85
BCOMB Communications Ltd20200310A1588.08674.7295.97552.23378.73122.47
BCORBlucora, Inc.20200310A31.1826.235.456.0220.7720.21
BCOVBrightcove, Inc.20200310A26.8615.44-0.060.6215.514.81
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200310A1121.72774.32774.32774.3200
BCPCBalchem Corporation20200310A153.1869.4351.8552.7617.5816.67
BCRXBioCryst Pharmaceuticals Inc20200310A35.2431.479.811.7321.6719.73
BCSFBain Capital Specialty Finance, Inc.20200310A35.3422.298.429.3713.8712.92
BCTFBancorp 34, Inc. Common Stock20200310A101.77143.9262.1141.8181.812.1
BDCBelden Inc.20200310A32.6514.244.845.269.48.98
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200310ETN99.5995.8295.9195.97-0.09-0.15
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200310ETN463.7235.8164.12159.8871.6875.92
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200310ETN126.5782.2879.0980.733.181.55
BDECInnovator S&P 500 Buffer ETF - December20200310ETF79.1156.5954.8153.181.773.41
BDGEBridge Bancorp Inc20200310A62.7436.1724.627.0611.579.11
BDLFlanigan's Enterprises Inc20200310A807.54274167.68167.68106.32106.32
BDNBrandywine Realty Trust20200310A12.39.752.442.967.316.77
BDRBlonder Tongue Laboratories Inc20200310A1237.281203.561179.031179.0324.5324.53
BDSIBioDelivery Sciences International, Inc.20200310A25.5623.0713.4716.49.66.67
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200310A212.1570.6439.1249.7731.5120.87
BDXBecton, Dickinson and Co.20200310A15.276.043.582.162.463.88
BEBloom Energy Corporation20200310A26.3918.579.021.279.5417.29
BEAMBeam Therapeutics Inc. Common Stock20200310A103.5778.0355.2856.8922.7521.14
BEATBioTelemetry, Inc.20200310A32.615.546.636.758.918.79
BECNBeacon Roofing Supply, Inc.20200310A20.4414.461.5-0.512.9714.97
BELFABel Fuse Inc20200310A572.77240.26-13.39-13.39253.65253.65
BELFBBel Fuse Inc20200310A158.0489.343.7946.9845.5142.32
BENFranklin Resources, Inc.20200310A5.435.661.892.593.783.08
BEPBrookfield Renewable Partners L.P.20200310A18.2711.665.034.26.637.47
BERYBerry Global Group, Inc.20200310A11.536.431.893.614.542.82
BFABrown-Forman Corporation Class A20200310A91.7746.3931.1134.3915.2811.99
BFBBrown-Forman Corporation Class B20200310A14.6211.984.325.367.666.63
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200310A20.329.745.967.443.792.3
BFEBInnovator S&P 500 Buffer ETF - February20200310ETF89.1111.13111.17111.17-0.05-0.05
BFINBankFinancial Corporation20200310A290.02151.26124.68128.2626.5722.99
BFITGlobal X Health & Wellness Thematic ETF20200310ETF61.3856.733.9933.8622.7222.84
BFORBarron's 400 ETF20200310ETF50.1436.6322.428.6814.237.95
BFSSaul Centers, Inc.20200310A59.425.7918.9217.966.877.83
BFSTBusiness First Bancshares, Inc. Common Stock20200310A638.24254.37256.11234.83-1.7419.54
BFYTBenefytt Technologies, Inc. Class A Common Stock20200310A35.0518.379.179.839.28.55
BGBunge Limited20200310A16.1310.885.335.555.565.33
BGCPBGC Partners, Inc.20200310A25.7641.5924.9126.616.6815.03
BGFVBig 5 Sporting Goods Corp20200310A56.0561.064.9313.8756.1347.19
BGGBriggs & Stratton Corp.20200310A39.229.196.4314.4922.5314.44
BGIBirks Group Inc20200310A307.91237.3348.48381.65-111.18-144.35
BGRNiShares Global Green Bond ETF20200310ETF25.5154.2953.9253.920.370.36
BGSB&G Foods, Inc.20200310A13.2530.012626.624.013.39
BGSFBG Staffing Inc.20200310A88.0279.6723.3725.4556.2954.21
BHABiglari Holdings Inc. Class A Common Stock20200310A00.95
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200310A454.16371.22243.08234.71128.14136.51
BHBBar Harbor Bankshares20200310A223.05124.36104.74105.9119.6218.45
BHCBauschξHealthξCompaniesξInc.20200310A8.435.040.210.934.834.11
BHEBenchmark Electronics20200310A21.9610.411.212.769.27.64
BHFBrighthouse Financial, Inc.20200310A20.7212.471.649.6310.822.84
BHLBBerkshire Hills Bancorp, Inc.20200310A24.7912.164.054.858.17.31
BHRBraemar Hotels & Resorts Inc. Common Stock20200310A37.9529.1911.7812.0717.4117.12
BHTGBioHiTech Global, Inc. Common Stock20200310A694.88574.5588.89462.32-14.39112.18
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200310A41.8820.735.627.3115.1213.42
BIBProShares Ultra NASDAQ Biotechnology20200310ETF19.4732.5929.8227.32.775.29
BIBLInspire 100 ETF20200310ETF105.65107.66107.74130.46-0.09-22.81
BICKFirst Trust BICK Index Fund20200310ETF82.2354.251.1751.343.032.86
BIGBig Lots, Inc.20200310A18.5913.515.946.357.597.16
BIIBBiogen Inc. Common Stock20200310A15.19.374.044.325.325.05
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200310ETF1.132.12.072.130.03-0.03
BILLBill.com Holdings, Inc.20200310A54.8523.7915.5816.168.217.63
BIMIBOQI International Medical Inc. Common Stock20200310A121.12156.04143.64142.8112.413.24
BIOBio-Rad Laboratories, Inc.Class A20200310A66.5420.4612.1513.578.196.92
BIOCBiocept, Inc.20200310A69.8985.4263.5465.5721.8819.86
BIOLBiolase, Inc.20200310A209.93385.47314.79314.8470.6870.63
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200310A472.42295.65163.6176.2132.05119.45
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200310A13.467.63-1.820.899.446.74
BISProShares UltraShort NASDAQ Biotechnology20200310ETF12.6214.416.416.6987.73
BIVVanguard Intermediate-Term Bond ETF20200310ETF5.937.193.864.263.342.94
BIZDVanEck Vectors BDC Income ETF20200310ETF45.0443.5433.9142.529.631.02
BJBJs Wholesale Club Holdings, Inc. Common Stock20200310A23.4713.067.538.945.534.13
BJANInnovator S&P 500 Buffer ETF - January20200310ETF79.6928.3929.6128.75-1.22-0.36
BJKVanEck Vectors Gaming ETF20200310ETF86.2336.0125.925.0410.1210.98
BJRIBJ's Restaurants, Inc.20200310A33.1621.183.4710.2417.7210.94
BJULInnovator S&P 500 Buffer ETF - July20200310ETF59.0523.2713.817.849.475.43
BJUNInnovator S&P 500 Buffer ETF - June20200310ETF84.5330.7125.6729.45.041.31
BKBank of New York Mellon Corporation20200310A4.323.541.11.672.441.87
BKCCBlackRock Capital Investment Corporation20200310A27.4527.412.0212.3215.3815.09
BKDBrookdale Senior Living, Inc.20200310A23.142713.7617.3113.259.73
BKEThe Buckle, Inc.20200310A24.8312.842.395.910.456.94
BKEPBlueknight Energy Partners L.P.20200310A216.78177.8427.6234.43150.22143.41
BKFiShares MSCI BRIC Index Fund20200310ETF21.312.37.777.594.524.71
BKHBlack Hills Corporation20200310A37.6115.936.067.059.878.88
BKIBlack Knight, Inc. Common Stock20200310A15.297.423.544.823.882.61
BKLNInvesco Senior Loan ETF20200310ETF4.986.053.234.12.831.96
BKRBaker Hughes Company20200310A8.646.340.981.485.364.86
BKSCBank of South Carolina20200310A346.61214.36189.77186.6924.5927.67
BKTIBK Technologies Corporation20200310A905.87579.23484.62502.1994.6177.04
BKUBankunited, Inc.20200310A8.185.451.181.874.273.58
BKYIBIO-key International, Inc. Common Stock20200310A931.311175.211150.451150.4524.7624.76
BLBlackLine, Inc. Common Stock20200310A30.6519.117.59.7211.619.4
BLBDBlue Bird Corporation Common Stock20200310A52.7830.6314.7314.8415.915.79
BLCMBellicum Pharmaceuticals, Inc.20200310A113.64138.8852.9758.8985.9179.99
BLCNReality Shares Nasdaq NextGen Economy ETF20200310ETF168.8493.7289.8990.593.833.13
BLDTopBuild Corp. Common Stock20200310A29.612.934.889.398.053.54
BLDPBallard Power Systems Inc.20200310A19.9619.156.078.6613.0810.49
BLDRBuilders FirstSource, Inc.20200310A11.526.053.923.232.132.82
BLESInspire Global Hope ETF20200310ETF96.039.073.355.615.723.46
BLFSBioLife Solutions Inc.20200310A66.2727.7217.317.3310.4210.39
BLHYVirtus Newfleet Dynamic Credit ETF20200310ETF206.37186.33186.33186.3300
BLINBridgeline Digital Inc.20200310A362.38278.42166.99176.75111.43101.67
BLKBlackrock, Inc.20200310A20.979.24.15.445.13.76
BLKBBlackbaud, Inc.20200310A28.2812.265.116.097.156.17
BLLBall Corporation20200310A14.68.063.293.754.774.31
BLMNBloomin' Brands, Inc. Common Stock20200310A11.4310.062.483.817.586.26
BLNKBlink Charging Co. Common Stock20200310A88.8192.155.4760.3337.1732.31
BLOKAmplify Transformational Data Sharing ETF20200310ETF38.6134.8320.0721.4214.7613.42
BLPHBellerophon Therapeutics, Inc.20200310A175.09138.2774.7888.6963.4949.58
BLUBELLUS Health Inc.20200310A47.9426.1914.6515.3911.5410.79
BLUEbluebird bio, Inc. Common Stock20200310A31.8419.3610.612.588.776.79
BLVVanguard Long-Term Bond ETF20200310ETF25.7210.838.0410.332.790.5
BLXBanco Latinoamericano de Comercio Exterior, S.A20200310A51.5418.710.3610.888.347.82
BMARInnovator S&P 500 Buffer ETF - March20200310ETF49.8421.5212.248.999.2912.53
BMCHBMC Stock Holdings, Inc20200310A28.3118.597.869.8810.748.72
BMIBadger Meter, Inc.20200310A33.1813.46.428.146.985.26
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200310ETF148.21229.88188.36182.2641.5247.62
BMOBank of Montreal20200310A5.423.340.351.822.991.51
BMRABIOMERICA INC20200310A195.02103.3672.1671.231.2132.16
BMRCBank of Marin Bancorp20200310A105.2859.9443.1742.1416.7617.79
BMRNBioMarin Pharmaceuticals Inc20200310A15.6210.946.156.844.794.1
BMTCBryn Mawr Bank Corp20200310A59.9532.8520.8124.1112.048.74
BMYBristol-Myers Squibb Co.20200310A2.374.84-0.061.094.93.77
BNDVanguard Total Bond Market20200310ETF1.241.621.040.590.581.03
BNDCFlexShares Core Select Bond Fund20200310ETF40.8319.5919.5919.5900
BNDWVanguard Total World Bond ETF20200310ETF7.924.293.373.540.920.74
BNDXVanguard Total International Bond ETF20200310ETF1.741.741.471.420.280.33
BNEDBarnes & Noble Education, Inc20200310A37.7726.96-6.43-27.3233.3954.28
BNFTBenefitfocus, Inc.20200310A26.3723.135.767.8617.3715.26
BNGOBionano Genomics, Inc. Common Stock20200310A107.37111.654.5972.3757.0139.23
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200310ETN214.27343.53342.95343.530.580
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200310ETN121.86
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200310ETN201.31112.45102.48110.129.982.33
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200310ETN85.95102.42102.42102.4200
BNOVInnovator S&P 500 Buffer ETF - November20200310ETF81.6453.0969.1245.13-16.027.96
BNSBank of Nova Scotia20200310A3.632.45-0.030.572.491.89
BNSOBonso Electronic International20200310A1072.5737.81716.28716.2821.5421.54
BOCHBank of Commerce Holdings (CA)20200310A66.1691.0719.924.6571.1766.43
BOCTInnovator S&P 500 Buffer ETF - October20200310ETF88.5953.1560.0551.13-6.912.02
BOHBank of Hawaii Corp.20200310A26.2317.126.167.2710.969.85
BOKFBOK Financial Corp20200310A26.512.114.45.887.716.23
BOMNBoston Omaha Corporation Class A Common Stock20200310A62.3940.1722.1622.3118.0117.86
BONDPIMCO Active Bond Exchange-Traded Fund20200310ETF9.518.434.924.73.513.73
BOOMDMC Global Inc. Common Stock20200310A40.0821.883.313.918.5817.98
BOOTBoot Barn Holdings, Inc.20200310A26.8717.578.3710.099.27.48
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200310A200.6391.5851.6388.3840.84.05
BOSCB.O.S. Better On-Line Solutions Ltd.20200310A271.78263.82-44.68-47.45308.51311.27
BOSSGlobal X Founder-Run Companies ETF20200310ETF151.85131.46174.72145.58-43.26-14.12
BOTJBank of the James Financial Group, Inc20200310A709.74262.95192.82192.8270.1370.13
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200310ETF6.396.08-2.153.358.242.74
BOUTInnovator IBD Breakout Opportunities ETF20200310ETF141.1587.8163.456124.3726.81
BOXBOX, INC.20200310A13.48.642.953.555.75.08
BOXLBoxlight Corporation Class A Common Stock20200310A201.15164.6782.5586.3582.1278.31
BPFHBoston Private Financial Holdings, Inc.20200310A17.8713.330.822.2712.5111.06
BPMCBlueprint Medicines Corporation20200310A37.4812.283.764.298.527.99
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200310A54.8727.1511.1916.8615.9610.29
BPMXBioPharmX Corporation20200310A98.66123.65106.97108.0416.6815.61
BPOPPopular Inc20200310A13.0515.239.1510.736.084.49
BPRNThe Bank of Princeton20200310A818.13580.54576.91576.963.633.59
BPTBP Prudhoe Bay Royalty Trust20200310A64.9667.5647.7348.8419.8418.72
BPTHBio-Path Holdings Inc20200310A149.78100.2542.5758.3957.6841.86
BPYBrookfield Property Partners L.P. Limited Partnership Units20200310A6.636.36-0.570.456.935.91
BPYUBrookfield Property REIT Inc. Class A Common Stock20200310A12.6210.454.653.665.816.8
BRBroadridge Financial Solutions Inc20200310A16.276.872.112.464.764.41
BRBRBellRing Brands, Inc.20200310A45.4425.9219.1618.956.756.97
BRBSBlue Ridge Bankshares, Inc.20200310A1082.03691.88568.26568.26123.62123.62
BRCBrady Corporation20200310A23.614.62-1.233.4515.8511.17
BREWCraft Brew Alliance, Inc.20200310A8.176.51-0.420.396.926.11
BRFVanEck Vectors Brazil Small-Cap ETF20200310ETF60.833.3931.8131.151.672.34
BRGBluerock Residential Growth REIT, Inc.20200310A38.7334.828.4612.9326.3621.88
BRIDBridgford Foods Corp20200310A748.27319.19189.84250.05129.3569.13
BRKABerkshire Hathaway Inc.20200310A0000
BRKBBERKSHIRE HATHAWAY Class B20200310A5.433.162.151.981.011.18
BRKLBrookline Bancorp Inc20200310A15.8132.5526.4828.336.074.22
BRKRBruker Corporation20200310A19.837.735.055.072.682.66
BRKSBrooks Automation Inc20200310A31.379.94.096.75.813.2
BRMKBroadmark Realty Capital Inc. Common Stock20200310A21.915.390.57.914.887.48
BRNBarnwell Industries, Inc.20200310A878.49388.29240.6246.84147.69141.45
BROBrown & Brown, Inc.20200310A7.813.610.880.832.732.78
BROGBrooge Energy Limited Ordinary Shares20200310A467.99391.41-33.48316.41424.975
BRPBRP Group, Inc. Class A Common Stock20200310A218.25113.3580.4784.3232.8729.03
BRPABig Rock Partners Acquisition Corp. Common Stock20200310A990.63
BRTBRT Apartments Corp20200310A78.4351.0929.4929.5621.621.53
BRXBRIXMOR PROPERTY GROUP INC.20200310A6.389.283.032.66.266.72
BRYBerry Corporation (bry) Common Stock20200310A41.7925.539.7913.6715.7411.87
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200310ETF11.0822.6814.0913.688.599.17
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200310ETF161.3656.2556.2556.2500
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200310ETF173.9287.7787.7787.7700
BSBKBogota Financial Corp. Common Stock20200310A106.3463.6422.6529.8140.9933.83
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200310ETF105.8251.6751.6751.6700
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200310ETF5.8513.83.573.7210.2210.07
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200310ETF8.9323.449.79.8113.7413.62
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200310ETF10.15.186.916.44-1.73-1.26
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200310ETF20.4714.2313.8115.490.42-1.27
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200310ETF19.248.427.937.860.490.56
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200310ETF16.0799.438.7-0.430.3
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200310ETF42.8820.9821.0920.98-0.110
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200310ETF19.659.649.659.63-0.010.01
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200310ETF22.3716.5614.2714.062.292.51
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200310ETF24.5811.678.5911.343.080.33
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200310ETF195.2104.5104.5104.500
BSEPInnovator S&P 500 Buffer ETF - September20200310ETF73.0923.6336.288.3-12.6515.33
BSETBassett Furniture Industries I20200310A146.06181109.75120.8471.2560.16
BSGMBioSig Technologies, Inc. Common Stock20200310A82.9271.3336.8838.0734.4633.26
BSIGBrightSphere Investment Group Inc. Common Stock20200310A23.8826.954.815.1422.1521.84
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200310ETF28.9815.6713.2912.782.382.89
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200310ETF24.7712.3210.211.112.111.21
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200310ETF45.8125.2321.8423.313.391.92
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200310ETF19.6710.2612.6516.59-2.39-6.33
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200310ETF68.1552.450.651.671.80.73
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200310ETF28.6921.9617.2718.554.693.41
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200310ETF20.4516.8816.5516.220.330.66
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200310ETF23.37.87-3.3-3.3111.1711.18
BSMBlack Stone Minerals, L.P.20200310A37.7652.8847.4247.7965.63
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200310ETF15.1315.2615.2615.2600
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200310ETF14.3912.7412.7412.7400
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200310ETF17.6514.5714.5714.5700
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200310ETF16.0614.3514.3514.3500
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200310ETF15.557.52.272.995.234.51
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200310ETF17.5910.5710.5710.5700
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200310ETF17.81
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200310ETF17.7
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200310ETF17.6515.4514.5614.560.890.89
BSQRBSQUARE Corporation20200310A417.4862.6259.8360.952.791.67
BSRRSierra Bancorp20200310A129.1742.2430.134.1112.148.12
BSTCBioSpecifics Technologies Corp.20200310A20769.7156.8657.3812.8412.33
BSVVanguard Short-Term Bond ETF20200310ETF1.271.030.740.810.290.21
BSVNBank7 Corp. Common stock20200310A610.88298.92249.18267.9849.7330.93
BSXBoston Scientific Corp.20200310A3.996.923.833.713.113.22
BTAIBioXcel Therapeutics, Inc. Common Stock20200310A83.6463.1917.8121.7145.3841.48
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200310ETF32.9534.9732.1532.242.822.73
BTEBaytex Energy Corporation20200310A100.61128.52123.09108.785.4319.74
BTECPrincipal Healthcare Innovators Index ETF20200310ETF56.3416.8724.2816.43-7.410.45
BTGB2Gold Corp.20200310A24.5320.476.318.3214.1512.14
BTNBallantyne Strong, Inc20200310A331.82315.98272.37274.243.6141.78
BTUPeabody Energy Corporation20200310A36.0325.62-1.54-1.2627.1726.9
BTYSiPath Series B US Treasury 10-year Bear ETN20200310ETF16.38207.2206.01206.011.191.19
BUGGlobal X Cybersecurity ETF20200310ETF115.876.8676.5874.670.272.19
BULPacer US Cash Cows Growth ETF20200310ETF74.55183.36191.16191.18-7.8-7.82
BURLBURLINGTON STORES, INC.20200310A16.568.243.433.464.814.79
BUSEFirst Busey Corporation Class A Common Stock20200310A34.4314.531.983.3512.5511.18
BUYUSCF SummerHaven SHPEI Index Fund20200310ETF153.25248.86247.76248.861.110
BUYNUSCF SummerHaven SHPEN Index Fund20200310ETF142.47
BUYZFranklin Disruptive Commerce ETF20200310ETF1053.17256.26256.26256.2600
BVBrightView Holdings, Inc. Common Stock20200310A66.6116.733.598.3713.138.36
BVALBrand Value ETF20200310ETF37.6837.1538.5838.46-1.43-1.31
BVSNBroadvision Inc Com20200310A1135.06974783.09800.48190.91173.52
BWBabcock & Wilcox Enterprises, Inc.20200310A84.2544.7824.7321.7820.0523
BWABorgWarner Inc.20200310A5.064.52.12.032.42.46
BWBBridgewater Bancshares, Inc. Common Stock20200310A88.7862.4339.4840.3622.9522.07
BWENBroadwind Energy Inc20200310A261.11424311.78311.1112.22112.91
BWFGBankwell Financial Group Inc20200310A332.85158.72149.89151.68.837.12
BWLABowl America Incorporated20200310A506.67722.96247.7247.7475.25475.25
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200310ETF6.9512.336.976.645.375.7
BWXTBWX Technologies, Inc.20200310A20.1813.4611.6312.41.831.06
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200310ETF86.17136.1114.01113.8622.0822.24
BXThe Blackstone Group Inc. Class A Common Stock20200310A8.346.083.162.222.933.86
BXCBlueLinx Holdings Inc.20200310A67.4937.9813.5216.1724.4721.81
BXGBluegreen Vacations Corporation Common Stock20200310A199.07163.67108.92136.5854.7527.08
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200310A15.247.663.284.324.383.34
BXPBoston Properties, Inc.20200310A19.97.943.194.054.753.89
BXRXBaudax Bio, Inc. Common Stock20200310A78.4456.1227.0322.3729.0933.75
BXSBancorpSouth, Inc.20200310A8.527.622.783.614.844.02
BYByline Bancorp, Inc. Common Stock20200310A41.6624.3414.4416.439.97.91
BYDBoyd Gaming Corporation20200310A21.249.261.32.487.966.78
BYFCBroadway Financial Corp/Del20200310A1378.51869.29797.65797.6571.6471.64
BYLDiShares Yield Optimized Bond ETF20200310ETF16.5217.4314.6914.262.743.17
BYNDBeyond Meat, Inc. Common Stock20200310A19.7714.979.457.935.527.04
BYSIBeyondSpring Inc. Ordinary Shares20200310A214.57147.5983.195.1964.4952.4
BZHBeazer Homes USA, Inc. New20200310A46.8817.1367.9611.149.18
BZQProShares UltraShort MSCI Brazil Capped20200310ETF16.578.135.426.152.711.98
CCitigroup Inc.20200310A2.583.161.221.861.911.3
CAAPCorporacion America Airports S.A.20200310A62.9447.4331.6335.0815.7912.34
CAASChina Automotive Systems, Inc.20200310A167.4782.9969.7969.7413.1913.24
CABACabaletta Bio, Inc. Common Stock20200310A287.91121.87100.88103.092118.78
CACCCredit Acceptance Corp20200310A32.7415.985.526.8710.278.92
CACGClearBridge All Cap Growth ETF20200310ETF46.4929.1328.228.710.930.42
CACICACI INTERNATIONAL CLA20200310A62.0524.6816.2418.668.446.02
CADECadence Bancorporation20200310A16.4112.3216.9313.38-4.61-1.06
CAECAE INC20200310A11.016.71.142.175.564.53
CAGConagra Brands, Inc.20200310A6.27.071.560.855.526.22
CAHCardinal Health, Inc.20200310A13.145.591.091.664.53.92
CAICAI International, Inc.20200310A52.9630.318.7311.4211.5718.88
CAKECheesecake Factory (The)20200310A14.4617.493.3611.0814.136.41
CALCaleres Inc20200310A25.4113.426.587.136.846.29
CALACalithera Biosciences, Inc20200310A47.0733.077.5510.6125.5322.47
CALFPacer US Small Cap Cash Cows 100 ETF20200310ETF22.9912.0611.9211.930.150.14
CALMCal-Maine Foods Inc20200310A26.3820.059.1110.2810.939.76
CALXCALIX, INC.20200310A33.4427.8117.7514.310.0613.51
CAMPCalAmp Corp.20200310A20.9218.5818.749.73-0.168.85
CAMTCamtek Ltd20200310A33.4229.7512.9313.0216.8216.73
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200310A117.2873.0464.564.918.548.13
CAPRCapricor Therapeutics Inc20200310A218.34196.91-32.06-21.56228.97218.47
CARAvis Budget Group, Inc.20200310A20.0916.62.142.6714.4613.94
CARACara Therapeutics, Inc.20200310A31.1627.4113.6719.3713.738.04
CARECARTER BANK & TRUST MARTINSVILLE VA20200310A228.4147.4342.2642.295.175.13
CARGCarGurus, Inc. Class A Common Stock20200310A13.56.680.03-0.046.656.72
CAROCarolina Financial Corp.20200310A63.7631.1626.5227.984.643.17
CARSCars.com Inc. Common Stock20200310A29.0820.57.288.1213.2312.39
CARVCarver Bancorp, Inc.20200310A928.64953.71903.28903.2850.4350.43
CARZFirst Trust NASDAQ Global Auto Index Fund20200310ETF47.2871.3293.991.73-22.58-20.41
CASACasa Systems, Inc. Common Stock20200310A44.0131.368.598.6922.7722.67
CASHMeta Financial Group, Inc.20200310A15.989.264.614.24.665.06
CASICASI Pharmaceuticals, Inc.20200310A85.4655.8919.522.3836.3933.51
CASSCass Information Systems Inc20200310A95.7723.3615.5117.467.845.89
CASYCasey's General Stores Inc20200310A35.4416.135.29810.367.85
CATCaterpillar Inc.20200310A6.453.67-0.490.224.163.45
CATBCatabasis Pharmaceuticals, Inc20200310A78.3794.4944.4947.4449.9947.04
CATCCAMBRIDGE BANCORP20200310A471.87214.57189.9193.2524.6721.32
CATHGlobal X S&P 500 Catholic Values ETF20200310ETF15.424.58-12.771.6217.352.97
CATMCardtronics plc Class A Ordinary Shares (UK)20200310A20.7115.751.314.6214.4311.12
CATOCATO CORP20200310A37.6922.8510.7111.8812.1410.99
CATSCatasys Inc. Common Stock20200310A121.2863.0727.535.8335.5727.24
CATYCathay General Bancorp20200310A20.3810.540.982.159.578.39
CBChubb Limited20200310A11.666.050.590.935.475.13
CBANColony Bankcorp Inc20200310A554.8261.28207.63223.1253.6538.16
CBATCBAK Energy Technology, Inc. Common Stock20200310A57.390.7190.7290.72-0.01-0.01
CBAYCymabay Therapeutics20200310A65.2962.1234.9530.0327.1732.11
CBBCincinnati Bell Inc.20200310A12.088.122.853.815.284.32
CBFVCB Financial Services, Inc. (PA)20200310A212.72132.7569.0469.0163.7163.74
CBIOCatalyst Biosciences, Inc.20200310A67.6851.4622.1522.9329.3128.54
CBLCBL& Associates Properties, Inc.20200310A139.14232.38151.26173.2881.1259.1
CBLICleveland Biolabs, Inc20200310A150.13103.1675.6579.827.5123.36
CBMBCBM Bancorp, Inc.20200310A312.16103.6357.8857.8845.7545.75
CBMGCellular Biomedicine Group, Inc.20200310A55.0748.0410.0912.5137.9535.53
CBNKCapital Bancorp, Inc.20200310A723.03401.84289.74291.57112.1110.26
CBOECboe Global Markets, Inc.20200310A20.7510.25.636.134.564.06
CBONVanEck Vectors ChinaAMC China Bond ETF20200310ETF44.5142.028.8937.6333.134.39
CBPOChina Biologic Products Holdings, Inc.20200310A27.127.84.985.582.822.22
CBRECBRE GROUP, INC.20200310A12.799.075.966.883.112.19
CBRLCracker Barrel Old Country Store, Inc,.20200310A32.8112.835.696.497.136.34
CBSHCommerce Bancshares Inc20200310A14.065.24.033.231.171.97
CBTCabot Corporation20200310A30.8312.777.378.245.394.52
CBTXCBTX, Inc. Common Stock20200310A83.32109.65101.76103.567.896.09
CBUCommunity Bank System20200310A25.0914.176.828.537.355.64
CBZCBIZ, Inc.20200310A18.7699.2289.390.69.928.63
CCThe Chemours Company20200310A14.1610.47-0.631.0111.099.46
CCAPCrescent Capital BDC, Inc. Common stock20200310A116.2160.1950.5851.219.68.98
CCBCoastal Financial Corporation20200310A217.18140.82113.3112427.5116.82
CCBGCapital City Bank Group Inc20200310A148.23122.95105.23107.4117.7215.53
CCCClarivate Analytics Plc Ordinary Shares20200310A21.228.63.912.964.695.64
CCCLChina Ceramics Co. Ltd.20200310A597.461074.97521.06533.73553.9541.24
CCDCalamos Dynamic Convertible & Income Fund20200310A47.779.919.9220.5559.9859.35
CCEPCoca-Cola European Partners plc Ordinary Shares20200310A10.084.981.632.073.362.91
CCFChase Corporation20200310A188.5970.7763.2365.247.545.52
CCHCollier Creek Holdings Class A Ordinary Shares20200310A398.29220.12219.64220.120.480
CCICrown Castle Intl. Corp.20200310A18.019.544.154.335.395.21
CCJCameco Corporation20200310A14.4121.4114.0212.067.599.55
CCKCrown Holdings Inc.20200310A13.017.273.253.084.034.19
CCLCarnival Corporation20200310A7.428.755.454.663.194.09
CCLPCSI Compressco LP20200310A330.85286.39221.96223.5464.4262.84
CCMPCabot Microelectronics Corp20200310A52.4724.6812.5713.7312.1110.95
CCNECNB Financial Corp/PA20200310A244.02206.41166.58195.5239.8410.89
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200310A69.1368.6443.9950.4124.7518.24
CCOICogent Communications Holdings, Inc.20200310A41.9725.789.87.8815.9817.9
CCORCore Alternative Capital20200310ETF58.2588.1588.0588.060.110.1
CCRCONSOL Coal Resources LP20200310A157.5118.6984.5391.4634.1627.23
CCRCChina Customer Relations Centers, Inc20200310A1521.4384.5486.1386.13-1.59-1.59
CCRNCross Country Healthcare Inc20200310A38.4228.42-3.18-7.0131.6135.43
CCSCENTURY COMMUNITIES, INC.20200310A32.4915.686.388.029.37.66
CCXChurchill Capital Corp II Class A Common Stock20200310A131.7189.7382.7289.537.020.2
CCXIChemoCentryx, Inc.20200310A32.7218.997.699.4111.319.59
CDAYCeridian HCM Holding20200310A23.410.833.994.936.845.9
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200310ETF5.237.846.156.631.691.21
CDECoeur Mining, Inc.20200310A26.9426.217.037.8919.1818.33
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200310A25.220.76-2.777.9523.5312.82
CDKCDK Global, Inc.20200310A20.0914.81-3.32-3.4218.1218.23
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200310ETF30.516.4513.6414.952.811.5
CDLXCardlytics, Inc. Common Stock20200310A44.4129.389.4413.2219.9416.16
CDMOAvid Bioservices, Inc. Common Stock20200310A33.2832.7514.2310.6718.5222.08
CDNACareDx, Inc.20200310A39.1920.150.857.2719.312.88
CDNSCadence Design Systems20200310A10.9110.518.033.842.496.68
CDORCondor Hospitality Trust, Inc. Common Stock20200310A207.8311635.0748.9480.9367.06
CDRCedar Realty Trust, Inc20200310A63.6339.9929.2129.610.7710.38
CDTXCidara Therapeutics, Inc.20200310A89.0954.4427.1828.2327.2626.2
CDWCDW Corporation20200310A16.6215.251.847.5513.417.7
CDXCChromaDex Corporation20200310A79.3952.6915.88-2.0436.8154.73
CDXSCodexis, Inc.20200310A33.0524.3821.7321.782.652.6
CDZICADIZ, Inc.20200310A91.140.2214.5316.425.723.82
CECelanese Corporation Common Stock20200310A19.697.813.734.264.083.55
CECECeco Environmental Corp20200310A61.3324.2814.4417.359.856.94
CEFSSaba Closed-End Funds ETF20200310ETF115.0982.517.9615.1564.5467.36
CEICamber Energy, Inc20200310A305.01331.58260.51264.7571.0766.83
CEIXCONSOL Energy Inc.20200310A23.7615.083.855.1711.239.92
CELCellcom Israel, Ltd.20200310A141.4867.6126.8426.4640.7741.14
CELCCelcuity Inc. Common Stock20200310A399.14220.7169.55187.4551.1533.25
CELHCelsius Holdings, Inc. Common Stock20200310A37.130.311.5514.7718.7515.54
CELPCypress Environmental Partners, L.P.20200310A310.18289.28180.44193.02108.8496.27
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200310ETF104.8847.9832.2932.6515.6915.33
CEMIChembio diagnostics, Inc.20200310A134.178.3666.3161.2312.0517.13
CENTCentral Garden and Pet Co20200310A48.0320.023.494.7516.5315.27
CENTACentral Garden & Pet Company20200310A29.4113.733.896.119.857.62
CENXCentury Aluminum Co20200310A24.9720.97-23.781.5744.7519.39
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200310A96.3251.2712.2514.539.0236.77
CEQPCrestwood Equity Partners LP20200310A46.2345.0928.2633.4916.8511.63
CERCCerecor Inc.20200310A182.86198.91-12.1520.22211.06178.69
CERNCerner Corp20200310A8.789.492.684.546.814.96
CERSCerus Corp20200310A21.9915.466.446.329.029.14
CETVCentral European Media Enterprises Ltd20200310A26.8824.4411.4911.6912.9512.74
CETXCEMTREX INC.20200310A94.12124.18107.72110.516.4613.68
CEVACEVA Inc.20200310A55.6852.615.115.6737.5136.94
CEWWisdomTree Emerging Currency Strategy Fund20200310ETF52.5227.5417.6721.329.876.22
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200310ETF34.116.3713.9413.222.433.15
CEZVictoryShares Emerging Market Volatility Wtd ETF20200310ETF20.3112.8414.5214.64-1.68-1.8
CFCF Industries Holding, Inc.20200310A8.154.490.952.163.542.33
CFAVictoryShares US 500 Volatility Wtd ETF20200310ETF17.8322.8519.6521.973.20.88
CFBCrossFirst Bankshares, Inc. Common Stock20200310A57.2428.2112.1516.6616.0611.55
CFBICommunity First Bancshares, Inc.20200310A350.25236.21204.24227.8631.978.34
CFFACF Finance Acquisition Corp. Class A Common Stock20200310A86.3759.734154.3618.735.37
CFFIC&F Financial Corp20200310A668.44340.32266.44289.7473.8850.57
CFFNCapitol Federal Financial, Inc.20200310A8.9630.454.521125.9419.46
CFGCitizens Financial Group, Inc.20200310A4.534.56-0.130.184.74.37
CFMSConformis, Inc. Common Stock20200310A40.3853.1731.1336.3522.0516.84
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200310ETF6.9525.7644.7845.07-19.02-19.31
CFRCullen/Frost Bankers Inc.20200310A21.8514.326.125.848.28.48
CFRXContraFect Corporation20200310A133.13128.7156.1275.8672.5952.85
CFXColfax Corporation20200310A14.887.99-1.25-1.069.259.06
CGThe Carlyle Group Inc. Common Stock20200310A13.979.051.482.17.576.95
CGACHINA GREEN AGRICULTURE INC20200310A482.15232.3826.1241.57206.26190.81
CGBDTCG BDC, Inc. Common Stock20200310A17.9838.4711.328.8727.1529.6
CGCCanopy Growth Corporation Common Shares20200310A15.110.150.150.599.999.56
CGENCompugen Ltd20200310A37.5225.0811.7311.5513.3713.54
CGIXCancer Genetics, Inc. Common Stock20200310A306.58223.7153.31156.7670.3966.94
CGNXCognex Corp20200310A18.7118.952.411.9516.5417
CGOCalamos Global Total Return Fund20200310A182.5399.9333.335.6366.6264.3
CGWInvesco S&P Global Water Index ETF20200310ETF20.7418.4312.815.85.632.63
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200310ETF14.7110.727.879.742.850.98
CHAPChaparral Energy, Inc.20200310A211158.4591.7890.5466.6767.91
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200310ETF11.647.662.62.425.075.24
CHCIComstock Holding Companies, Inc. Class A20200310A2715.861374.03-500.1-452.371874.131826.4
CHCOCity Holding Co20200310A55.1524.283.776.3620.5117.92
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200310A5230.5613.6117.8316.9512.73
CHDChurch & Dwight Co., Inc.20200310A12.737.182.254.674.932.5
CHDNChurchill Downs Inc20200310A35.913.439.058.424.385.01
CHEChemed Corporation20200310A48.6626.2910.1210.9616.0715.27
CHEFThe Chef's Warehouse Inc20200310A36.5325.1911.3518.3413.856.86
CHEKCheck-Cap Ltd.20200310A160.92155.09128.65128.6526.4426.44
CHEPAGFiQ U.S. Market Neutral Value Fund20200310ETF798.4
CHFSCHF Solutions, Inc. Common Stock20200310A181.83228.82173.9174.0654.9254.76
CHGGCHEGG, INC.20200310A16.88.112.182.645.945.48
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200310ETF97.6167.8740.1443.8527.7324.02
CHHChoice Hotels Intnl.20200310A25.2410.542.063.328.487.22
CHICalamos Convertible Opportunities and Income Fund20200310A23.5429.024.97.1424.1321.88
CHICGlobal X MSCI China Communication Services ETF20200310ETF370.5139.0696.6796.4742.3842.59
CHIEGlobal X MSCI China Energy ETF20200310ETF655.44296.77349.88296.77-53.110
CHIHGlobal X MSCI China Health Care ETF20200310ETF172.27118.11117.6118.10.50.01
CHIIGlobal X MSCI China Industrials ETF20200310ETF492.38147.38147.38147.3800
CHIKGlobal X MSCI China Information Technology ETF20200310ETF180.73112.5490.0996.8922.4415.65
CHILGlobal X MSCI China Large-Cap 50 ETF20200310ETF1056.42334.91334.91334.9100
CHIMGlobal X MSCI China Materials ETF20200310ETF490.19108.66108.66108.6600
CHIQGlobal X MSCI China Consumer Discretionary ETF20200310ETF48.7730.7422.5323.658.227.09
CHIRGlobal X MSCI China Real Estate ETF20200310ETF95.07108.08120.91120.87-12.83-12.78
CHISGlobal X MSCI China Consumer Staples ETF20200310ETF286.36169.35166.8168.362.550.99
CHIUGlobal X MSCI China Utilities ETF20200310ETF524.04246.18191.3663.4554.82182.74
CHIXGlobal X MSCI China Financials ETF20200310ETF47.7231.7411.7722.5819.989.16
CHKChesapeake Energy Corp.20200310A19.6550.08-5.58-0.6155.7250.75
CHKPCheck Point Software Technologies Ltd20200310A12.155.09-1.471.476.563.62
CHMAChiasma, Inc. Common Stock20200310A42.527.2520.7821.516.465.74
CHMGChemung Financial Corp20200310A402.69499.62479.2482.6220.4317
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200310A29.7917.258.149.189.18.07
CHNALoncar China BioPharma ETF20200310ETF117.5237.6514.1514.9423.522.71
CHNGChange Healthcare Inc. Common Stock20200310A10.3818.916.1917.282.711.71
CHNRChina Natural Resources, Inc.20200310A565.04451.49392.02392.0259.4759.47
CHPMCHP Merger Corp. Class A Common Stock20200310A338.8817.2717.2117.220.060.06
CHRACharah Solutions, Inc Common Stock20200310A244.43158.16153.27158.124.890.04
CHRSCoherus BioSciences, Inc.20200310A26.5732.46.027.8526.3824.55
CHRWC.H. Robinson Worldwide, Inc.20200310A11.8117.023.193.9113.8313.11
CHSChicos FAS, Inc.20200310A34.6129.762.398.6627.3621.09
CHTRCharter Comm Inc Del CL A New20200310A18.69.373.123.366.235.99
CHUYChuy's Holdings, Inc. Common Stock20200310A48.1924.3115.5715.038.749.28
CHWCalamos Global Dynamic Income Fund20200310A46.738.2842.3545.7-4.07-7.42
CHWYChewy, Inc.20200310A27.0911.067.98.213.162.85
CHYCalamos Convertible and High Income Fund20200310A22.9915.515.475.8410.039.67
CICIGNA Corporation20200310A16.466.72.453.334.253.38
CIACitizens, Inc.20200310A50.380.8355.4755.1525.3625.68
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200310ETF50.9326.2720.321.825.974.45
CIDVictoryShares International High Div Volatility Wtd ETF20200310ETF48.5623.9125.1423.08-1.230.83
CIDMCinedigm Corp.20200310A611.07573.15-20.25455.33593.4117.82
CIENCiena Corporation20200310A11.867.252.623.114.634.15
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200310A313.74296.61199.56216.9297.0579.69
CIGIColliers International Group Inc. Subordinate Voting Shares20200310A32.5515.892.994.2312.911.66
CIICCrescent Capital BDC, Inc. Common stock20200310A50.38
CILVictoryShares International Volatility Wtd ETF20200310ETF50.148.3745.7945.512.582.87
CIMChimera Investment Corp.20200310A5.655.610.31-0.165.285.78
CINFCincinnati Financial Corp20200310A20.168.213.74.494.523.72
CINRCINER RESOURCES LP20200310A132.0792.8466.6667.8926.1824.95
CIOCITY OFFICE REIT, INC.20200310A1921.7212.66159.066.72
CIRCIRCOR International, Inc20200310A60.9425.138.8511.9416.2713.19
CITCIT Group Inc.20200310A14.9410.552.242.518.318.07
CIVBCivista Bancshares, Inc.20200310A269.21112.1994.4795.2717.7216.92
CIXComp X International Inc.20200310A395.72266.42327.91310.61-61.49-44.19
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200310ETF47.5827.4722.5923.174.884.3
CIZNCitizens Holding Co.20200310A273.73227.46223.19223.194.274.27
CJJDChina Jo-Jo Drugstores, Inc.20200310A92.4350.5543.6943.486.867.07
CKHSeacor Holdings Inc.20200310A39.2922.5418.4318.944.13.59
CKPTCheckpoint Therapeutics, Inc. Common Stock20200310A134.73162.22127.1184.3535.1177.87
CKXCKX Lands, Inc.20200310A813.01402.24402.24402.2400
CLColgate-Palmolive Company20200310A5.784.331.610.982.723.35
CLARClarus Corporation Common Stock20200310A82.52183.5382.7282.8100.81100.73
CLBCore Laboratories N.V.20200310A24.8432.2533.8927.63-1.644.64
CLBKColumbia Financial, Inc. Common Stock20200310A29.5928.4112.7816.3415.6212.07
CLBSCaladrius Biosciences, Inc. Common Stock20200310A309.33182.8178.94180.463.862.34
CLCTCollectors Universe20200310A109.58115.7691.4590.3624.3125.4
CLDBCORTLAND BNCP CRTLD OHIO20200310A758.85599.47545.14523.854.3375.68
CLDRCloudera, Inc.20200310A13.4810.97.028.013.872.91
CLDTCHATHAM LODGING TRUST20200310A24.661511.8712.863.132.14
CLDXCelldex Therapeutics, Inc20200310A95.9856.827.1929.0429.6127.76
CLFCleveland-Cliffs Inc.20200310A21.9718.5110.7410.937.767.55
CLFDClearfield, Inc.20200310A137.7995.4181.9275.1513.4920.26
CLGXCorelogic, Inc.20200310A17.7510.142.883.887.256.25
CLHClean Harbors, Inc20200310A20.469.215.666.483.552.73
CLIMack-Cali Realty Corp.20200310A12.656.523.894.362.642.16
CLIRClearSign Technologies Corporation Common Stock20200310A501.08404.1367.68361.836.4242.3
CLIXProShares Long Online/Short Stores ETF20200310ETF45.09176.08176.02176.080.070
CLMTCalumet Specialty Products Partners, L.P.20200310A130.34121.3432.5152.0888.8269.25
CLNCColony Credit Real Estate, Inc.20200310A22.5118.15-5.93-0.6824.0918.84
CLNEClean Energy Fuels Corp.20200310A54.9174.736.1139.4838.5935.21
CLNYColony Capital, Inc. Class A Common Stock20200310A29.7730.239.9611.7720.5318.72
CLOUGlobal X Cloud Computing ETF20200310ETF22.3623.9919.2720.24.723.79
CLPRClipper Realty Inc. Common Stock20200310A192.69118.5855.5463.5463.0455.04
CLPSCLPS Incorporation Common Stock20200310A304.06279.96313.17275.23-33.214.73
CLPTClearPoint Neuro, Inc. Common Stock20200310A312.53208.02190.27190.3917.7517.63
CLRCONTINENTAL RESOURCES INC.20200310A15.6312.61-3.68-0.6816.313.29
CLRBCellectar Biosciences INC NEW20200310A105.86181.95101.6959.5680.26122.39
CLRGIQ Chaikin U.S. Large Cap ETF20200310ETF50.2633.3826.4926.496.896.89
CLROClearOne, Inc. (DE) Common Stock20200310A360.93355.41253.68265.29101.7390.12
CLSCelestica, Inc.20200310A21.514.128.736.465.397.66
CLSDClearside Biomedical, Inc. Common Stock20200310A83.95102.8976.1474.9626.7527.93
CLSKCLEANSPARK INC20200310A402.04360.5789.5587.75271.02272.82
CLSNCelsion Corporation20200310A151.76189.8232.542.32157.32147.5
CLTLInvesco Treasury Collateral ETF20200310ETF7.254.824.484.510.340.31
CLUBTown Sports International Holdings, Inc.20200310A266.62262.2169.75173.592.4588.7
CLVSClovis Oncology, Inc.20200310A20.9616.46-2.452.7618.9213.7
CLWClearwater Paper Corporation20200310A74.4840.6216.5316.0924.124.53
CLWTEuro Tech Holdings Co Ltd. New20200310A366.26189.8848.5184.56141.36105.32
CLXClorox Company20200310A12.667.351.494.395.862.96
CLXTCalyxt, Inc. Common Stock20200310A89.4768.6848.3945.4920.2923.2
CMCanadian Imperial Bank of Commerce20200310A5.815.432.752.352.683.08
CMAComerica Incorporated20200310A9.279.958.66.021.353.93
CMBMCambium Networks Corporation Ordinary Shares20200310A329.02225.8207.59209.218.2216.61
CMBSiShares CMBS ETF20200310ETF39.6128.1422.9424.45.23.74
CMCCommercial Metals Company20200310A14.198.673.964.544.714.13
CMCLCaledonia Mining Corporation Plc20200310A81.4582.6869.971.0312.7811.65
CMCOColumbus McKinnon Corp/NY20200310A71.2737.9211.6913.1426.2324.78
CMCSAComcast Corp20200310A2.696.33-1.272.197.614.15
CMCTCIM Commercial Trust Corp.20200310A97.1733.239.6712.7723.5620.47
CMDCantel Medical Corporation20200310A24.6712.54-6.421.8218.9610.72
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200310ETF133.6680.96-315.79-99.26396.75180.22
CMECME Group Inc.20200310A14.1211.896.716.475.195.43
CMFiShares California Muni Bond ETF20200310ETF9.897.636.485.951.151.69
CMGChipotle Mexican Grill, Inc.20200310A30.415.338.269.1576.13
CMICummins Inc.20200310A11.76.053.052.9533.11
CMLSCumulus Media Inc. Class A Common Stock20200310A93.651.740.9941.1310.7110.57
CMOCapstead Mortgage Corp.20200310A14.9413.513.716.019.87.5
CMPCompass Minerals International, Inc.20200310A33.715.221.653.9513.5811.27
CMPRCimpress PLC Ordinary Shares (Ireland)20200310A34.2613.227.268.665.964.56
CMRECostamare Inc.20200310A22.8521.8412.0314.599.817.25
CMRXChimerix, Inc.20200310A70.9853.611.5811.3342.0242.27
CMSCMS Energy Corporation20200310A5.764.16-0.21-0.054.374.21
CMTCore Molding Technologies, Inc.20200310A501.69281.45112.5112.5168.95168.95
CMTLComtech Telecommunications20200310A40.5755.1522.3813.9732.7741.18
CNXtrackers MSCI All China Equity ETF20200310ETF48.4122.4112.76-0.619.6523.03
CNACNA Financial Corporation20200310A19.359.241.561.477.687.77
CNATConatus Pharmaceuticals Inc.20200310A210.21190.81164.3816726.4323.81
CNBSAmplify Seymour Cannabis ETF20200310ETF76.0673.4865.9162.227.5711.26
CNCCentene Corporation20200310A9.615.182.962.752.232.43
CNCEConcert Pharmaceuticals, Inc.20200310A105.9737.4618.0617.4719.4119.99
CNCRLoncar Cancer Immunotherapy ETF20200310ETF55.9540.7425.1634.1215.586.63
CNDTConduent Incorporated Common Stock20200310A44.6532.348.768.3823.5723.96
CNETChinaNet Online Holdings Inc.20200310A144.35146.8756.787990.0967.88
CNFRConifer Holdings, Inc20200310A1902.231310.81310.81310.800
CNHICNH INDUSTRIAL N.V.20200310A12.5810.284.795.415.484.85
CNICanadian National Railway20200310A7.164.030.991.333.052.71
CNKCinemark Holdings, Inc.20200310A9.886.633.042.743.573.89
CNMDCONMED Corporation20200310A31.7519.3322.318.51-2.980.81
CNNBCINCINNATI BANCORP20200310A750.34512.11522.97522.97-10.86-10.86
CNNECannae Holdings, Inc. Common Stock20200310A36.5117.367.0111.0810.366.29
CNOCNO Financial Group, Inc.20200310A8.469.150.283.188.875.97
CNOBCenter Bancorp Inc20200310A35.415.515.736.359.779.16
CNPCenterPoint Energy, Inc.20200310A5.935.452.232.923.222.54
CNQCanadian Natural Resources Limited20200310A9.337.681.571.596.126.09
CNRCornerstone Building Brands, Inc.20200310A27.7816.518.367.828.158.69
CNRGSPDR S&P Kensho Clean Power ETF20200310ETF37.6849.1643.6239.055.5410.11
CNSCohen & Steers Inc.20200310A35.8317.779.98137.794.77
CNSLConsolidated Communications Holdings, Inc.20200310A26.8633.9210.218.5623.7215.36
CNSPCNS Pharmaceuticals, Inc. Common Stock20200310A129.56106.1926.3128.7879.8977.42
CNSTConstellation Pharmaceuticals, Inc.20200310A80.0526.7511.0812.0115.6714.74
CNTGCentogene N.V. Common Shares20200310A583.98302.75248.57249.0754.1853.68
CNTYCentury Casinos Inc20200310A56.6167.2323.7420.943.4946.33
CNXCNX Resources Corporation20200310A20.1522.766.0910.5416.712.33
CNXMCNX Midstream Partners LP20200310A42.1221.017.3-1.7613.7122.77
CNXNPC Connection Inc20200310A56.4619.99.739.979.869.61
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200310ETF30.8823.879.6312.7414.2511.14
CNYAiShares MSCI China A ETF20200310ETF27.723.4318.9420.494.52.94
COGlobal Cord Blood Corporation20200310A61.7458.7837.9636.920.8221.88
COCPCocrystal Pharma, Inc. Common Stock20200310A94.180.4652.3157.5528.1522.91
CODACoda Octopus Group, Inc. Common stock20200310A174.59101.2587.3193.5913.947.66
CODICompass Diversified Holdings Shares of Beneficial Interest20200310A4222.7910.211012.5912.79
CODXCo-Diagnostics, Inc. Common Stock20200310A104.5988.4227.5448.3360.9140.09
COFCapital One Financial20200310A6.864.081.031.393.042.69
COFSCHOICEONE FINANCIAL20200310A721.84415.75415.75415.7500
COGCabot Oil & Gas Corp.20200310A6.427.330.462.716.874.62
COHNCohen & Company Inc20200310A332.87276.01263.35263.5812.6512.43
COHRCoherent Inc20200310A44.6215.218.0996.845.35
COHUCohu Inc20200310A39.6534.626.187.3628.4427.25
COLBColumbia Banking Systems Inc20200310A14.457.02-12.438.024.58
COLDAmericold Realty Trust20200310A14.928.894.555.584.353.32
COLLCollegium Pharmaceutical, Inc. Common Stock20200310A28.7321.079.9710.9911.1210.09
COLMColumbia Sportswear Co20200310A20.218.272.62.975.675.29
COMDirexion Auspice Broad Commodity Strategy ETF20200310ETF66.9746.8646.8646.8600
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200310ETF25.1115.138.8110.636.324.49
COMMCommScope Holding Company, Inc.20200310A12.4514.185.187.5596.63
COMTiShares Commodities Select Strategy ETF20200310ETF46.0128.5621.0722.27.56.36
CONECyrusOne Inc Common Stock20200310A23.2111.685.175.916.515.77
CONNConn's Inc.20200310A24.2617.15-2.942.2520.0914.9
COOThe Cooper Companies, Inc.20200310A25.4711.884.785.387.16.49
COOPMr. Cooper Group Inc. Common Stock20200310A20.5518.616.468.0812.1410.53
COPConocoPhillips20200310A6.78.914.393.584.525.33
COPXGlobal X Copper Miners ETF (NEW)20200310ETF93.45163.62174.53162.71-10.90.91
CORCoresite Realty Corporation20200310A24.5911.891.522.4910.379.39
CORECore Mark Holding Co., Inc.20200310A42.3621.195.9912.4815.28.71
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200310ETF33.4218.4417.3316.981.111.47
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200310A73.8543.923.3323.3920.5720.51
CORTCorcept Therapeutics Inc.20200310A19.1110.05-2.32-0.712.3710.75
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200310A89.83116.5742.0473.9974.5442.62
COSTCostco Wholesale Corp20200310A12.866.942.352.754.584.19
COTYCOTY INC20200310A13.0416.367.7811.868.584.5
COUPCoupa Software Incorporated20200310A20.0721.9416.7119.565.232.38
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200310ETN67.3339.1541.5341.68-2.38-2.53
COWNCowen Inc. Class A Common Stock20200310A32.1531.212.2912.8918.9118.31
COWZPacer US Cash Cows 100 ETF20200310ETF17.8614.1313.1714.70.96-0.57
CPCanadian Pacific Railway20200310A13.178.63-1.721.6110.357.02
CPACopa Holdings, S.A.20200310A23.629.260.671.678.597.59
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200310A222.97
CPAHCounterpath Corp20200310A138.25100.1240.560.9159.6239.21
CPBCampbell Soup Company20200310A8.75.411.762.543.652.87
CPECallon Petroleum Company20200310A12.6932.81-3.9313.1436.7519.71
CPFCentral Pacific Financial Corporation20200310A23.5414.718.649.246.075.47
CPGCRESCENT POINT ENERGY CORP.20200310A81.0492.4736.414056.1552.52
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200310A903.391434.62-324.431424.031759.1110.64
CPHIChina Pharma Holdings, Inc.20200310A106.45153.55122.34114.1631.2139.4
CPICPI Inflation Hedged ETF20200310ETF71.68161.45237.04241.42-75.59-79.97
CPIXCumberland Pharmaceuticals Inc20200310A2220.62822.11762.25762.2159.8659.9
CPKChesapeake Utilities20200310A75.9339.2125.6528.4613.5610.76
CPLGCorePoint Lodging Inc. Common Stock20200310A44.2630.8819.5818.4911.312.39
CPLPCapital Product Partners L.P.20200310A78.37148.2720.8320.67127.43127.6
CPRICapri Holdings Limited20200310A9.6916.118.347.077.779.04
CPRTCopart Inc20200310A11.8212.165.487.766.684.4
CPRXCatalyst Pharmaceutical Inc.20200310A30.0826.14.97.4421.2118.66
CPSCooper-Standard Automotive Inc.20200310A58.8527.7511.2615.3116.4912.44
CPSHCPS Technologies Corp. Common Stock20200310A232.26129.17123.55123.555.625.62
CPSIComputer Programs & Systems In20200310A64.8538.427.369.7431.0628.67
CPSSConsumer Portfolio Services20200310A319.76510.9564.2870.14446.67440.81
CPSTCapstone Turbine Corp20200310A101.9993.2642.444350.8250.26
CPTCamden Property Trust20200310A21.338.574.545.54.043.07
CPTACapitala Finance Corp.20200310A54.2467.947.168.8560.7859.09
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200310A382.55159.39109.98119.2649.4140.12
CQPCheniere Energy Partners, LP20200310A54.3235.5141.8323.75-6.3211.76
CQQQInvesco China Technology ETF20200310ETF29.8125.3817.5817.667.817.72
CRCrane Company20200310A13.446.352.593.093.763.26
CRAKVanEck Vectors Oil Refiners ETF20200310ETF96.1655.8550.3249.95.535.95
CRBNiShares MSCI ACWI Low Carbon Target ETF20200310ETF26.0912.897.898.2954.6
CRBPCorbus Pharmaceuticals Holdings, Inc.20200310A25.8721.38.024.2613.2917.04
CRCCalifornia Resources Corporation20200310A43.2160.4233.1331.9727.2928.47
CRDACrawford & Company Class A20200310A110.7245.625.93-0.1639.6945.78
CRDBCrawford & Company Class B20200310A75.2160.9564.9565.08-4-4.13
CREECree Inc20200310A16.5112.370.520.2911.8512.08
CREGChina Recycling Energy Corporation Common Stock20200310A233.26145.7673.5173.372.2572.46
CREXCREATIVE REALITIES, INC.20200310A990.52313.03197.75189.58115.28123.44
CRHMCRH Medical Corporation20200310A82.5396.858.2147.738.5949.1
CRICarter's Inc.20200310A17.146.350.772.825.583.53
CRISCuris Inc20200310A193.84346.54270.9272.5275.6474.02
CRKComstock Resources, Inc.20200310A43.251.47-2.45-2.4453.9253.91
CRLCharles River Laboratories International, Inc.20200310A33.6314.757.7910.846.963.91
CRMsalesforce.com, inc.20200310A7.053.820.030.153.793.67
CRMDCorMedix Inc.20200310A53.2150.1834.0237.8716.1612.31
CRNCCerence Inc. Common Stock20200310A30.7520.887.319.6613.5711.21
CRNTCeragon Networks Ltd20200310A69.63139.8426.4439.67113.4100.17
CRNXCrinetics Pharmaceuticals, Inc.20200310A477.19167.8186.2284.9981.5882.82
CRONCronos Group Inc. Common Share20200310A18.922.695.587.4917.1415.22
CROPIQ Global Agribusiness Small Cap ETF20200310ETF70.4288.0588.0588.0500
CROXCrocs, Inc.20200310A19.2616.761.382.8615.3813.92
CRSCarpenter Technology Corp20200310A40.516.377.498.548.887.83
CRSACrescent Acquisition Corp Class A Common Stock20200310A53.5114.28-5.55-5.5519.8319.83
CRSPCRISPR Therapeutics AG20200310A32.5817.276.097.9511.189.32
CRTCross Timbers Royalty Trust20200310A57.31136.2148.4866.2187.7370
CRTXCortexyme, Inc. Common Stock20200310A181.478.247.835130.3727.2
CRUSCirrus Logic Inc20200310A27.0215.56.517.28.998.3
CRVLCorvel Corp20200310A66.6935.7214.8318.120.8917.62
CRVSCorvus Pharmaceuticals, Inc.20200310A134.9859.8424.8825.6234.9534.21
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200310A14.419.687.196.82.52.88
CRWSCrown Crafts Inc20200310A221.66141.55129.74136.4211.825.13
CRYCryoLife, Inc.20200310A33.416.26.339.339.876.86
CSAVictoryShares US Small Cap Volatility Wtd ETF20200310ETF50.0729.330.5929.29-1.290
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200310ETF43.2325.0524.5624.590.490.46
CSBRChampions Oncology, Inc.20200310A376.11222.86151.06142.4871.880.38
CSCOCisco Systems Inc20200310A2.644.282.731.971.562.32
CSDInvesco S&P Spin-Off ETF20200310ETF136.79102.199.83100.572.271.53
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200310ETF16.887.6113.9812.11-6.37-4.5
CSFLCenterState Bank Corporation Common Stock20200310A21.8811.136.077.055.064.08
CSGPCoStar Group Inc20200310A40.7218.927.567.9911.0710.56
CSGSCSG Systems International20200310A26.958.4616.5816.8341.8841.63
CSIICardiovascular Systems, Inc.20200310A30.9614.625.766.48.868.22
CSIQCanadian Solar, Inc.20200310A23.9919.954.4913.4515.466.5
CSLCarlisle Companies, Inc.20200310A22.410.413.84.126.626.29
CSLTCASTLIGHT HEALTH, INC.20200310A116.8684.4656.1548.7628.3135.7
CSMProShares Large Cap Core Plus20200310ETF17.9417.6815.7816.081.91.6
CSMLIQ Chaikin U.S. Small Cap ETF20200310ETF59.2769.444.9757.6924.4311.7
CSODCornerstone OnDemand, Inc.20200310A18.4312.683.333.89.358.88
CSPICSP Inc.20200310A556.64324.2306.21310.8517.9913.35
CSPRCasper Sleep Inc.20200310A54.2834.718.422.9616.2911.73
CSQCalamos Strategic Total Return Fund20200310A41.5930.78.2812.8222.4217.88
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200310A350.02143.44103.8107.339.6436.14
CSTECaesarstone Ltd.20200310A64.2640.2218.2718.3921.9521.83
CSTLCastle Biosciences, Inc. Common Stock20200310A140.6471.9236.6549.5735.2622.35
CSTMConstellium SE Class A Ordinary shares20200310A20.2412.116.876.645.245.47
CSTRCapStar Financial Holdings, Inc20200310A93.845.344.79.5440.6435.8
CSVCarriage Services, Inc.20200310A42.0618.919.138.269.7910.66
CSWCCapital Southwest Corp20200310A21108.639.9313.8198.794.82
CSWICSW Industrials, Inc20200310A44.4925.559.9912.7815.5712.77
CSXCSX Corporation20200310A5.184.834.684.620.150.22
CTASCintas Corp20200310A29.6413.283.955.418.997.72
CTBCooper Tire & Rubber Co.20200310A23.3810.890.341.1710.559.72
CTBICommunity Trust Bancorp Inc20200310A122.3549.0330.533.2118.5315.82
CTEKCynergisTek, Inc.20200310A558.4159.23186.55189.68-27.32-30.45
CTGComputer Task Group, Inc.20200310A136.39112.59119.31127.58-6.72-14.99
CTHRCharles & Colvard Ltd20200310A193.7170.3145.8141.6124.528.7
CTIBYunhong CTI Ltd. Common Stock20200310A413.6328.64183.92262.64144.7266
CTICCTI BioPharma Corp. (DE) Common Stock20200310A223.72154.43123.56121.530.8732.93
CTLCenturyLink, Inc.20200310A10.389.024.575.334.463.69
CTLTCATALENT, INC.20200310A17.029.813.75.086.114.73
CTMXCytomX Therapeutics, Inc.20200310A44.7426.943.344.423.622.54
CTOConsolidated-Tomoka Land Co.20200310A87.0455.0445.15439.8912.04
CTRAContura Energy, Inc. Common Stock20200310A42.3493.0763.2766.0329.827.03
CTRCCentric Brands Inc. Common Stock20200310A579.88249.73253.72252.79-3.99-3.05
CTRECARTRUST REIT, INC.20200310A18.0211.32.463.328.847.99
CTRMCastor Maritime Inc. Common Stock20200310A306.27235.49181.87189.8253.6245.66
CTRNCiti Trends, Inc.20200310A38.0220.7419.4219.121.321.62
CTSCTS Corporation20200310A42.7915.976.616.919.369.06
CTSHCognizant Technology Solutions20200310A6.714.441.761.812.672.63
CTSOCytosorbents Corp.20200310A30.5538.339.138.1329.230.2
CTTCATCHMARK TIMBER TRUST, INC.20200310A34.7618.4112.112.066.316.35
CTVACorteva, Inc. Common Stock20200310A11.98.510.71.627.816.89
CTXRCitius Pharmaceuticals Inc. Common20200310A138.84160.15108.78110.3151.3749.97
CTXSCitrix Systems Inc20200310A12.837.572.274.275.33.3
CUBCubic Corporation20200310A31.3625.3624.4224.960.940.4
CUBAHerzfeld Caribbean Basin Fund20200310A181.4101.5683.986.9717.6514.59
CUBECubeSmart20200310A5.335.43-1.02-1.236.456.66
CUBICUSTOMERS BANCORP INC20200310A27.8712.992.553.4410.439.54
CUECue Biopharma, Inc.20200310A48.3936.5222.1924.0514.3512.49
CUICUI Global, Inc.20200310A384.39334.09325.66325.668.448.43
CULPCulp, Inc.20200310A133.0292.6284.885.987.816.63
CUOContinental Materials Corporation20200310A172.5380.4895.0779.03-14.591.45
CUREDirexion Daily Healthcare Bull 3X Shares20200310ETF14.612.864.324.518.548.35
CUROCURO Group Holdings Corp.20200310A26.3924.130.645.1223.519.01
CUTInvesco MSCI Global Timber ETF20200310ETF47.2246.8545.4745.681.381.17
CUTRCutera, Inc.20200310A67.841.1823.9725.9117.2115.26
CUZCousins Properties Inc.20200310A15.56.421.311.395.15.03
CVACovanta Holding Corporation20200310A11.812.246.453.535.798.72
CVBFCVB Financial Corp20200310A6.5315.23.956.9411.258.26
CVCOCavco Industries Inc.20200310A97.9844.4631.4632.613.0111.86
CVCYCentral Valley Community Bancorp20200310A143.9210526.4372.6678.5832.35
CVECenovus Energy Inc.20200310A33.7549.438.8236.4710.6813.04
CVEOCIVEO CORPORATION20200310A92.23470.64262.69329.73207.95140.9
CVETCovetrus, Inc. Common Stock20200310A23.2627.520.913.5726.6323.97
CVGICommercial Vehicle Group, Inc.20200310A37.6633.9812.8313.6821.1520.3
CVGWCalavo Growers Inc20200310A35.9916.527.8810.128.646.4
CVICVR ENERGY, INC.20200310A29.9917.86.448.1611.379.65
CVIACovia Holdings Corporation Common Stock20200310A38.7893.32-7.970.67101.2992.66
CVLTCommault Systems, Inc.20200310A37.918.886.211.912.686.98
CVLYCodorus Valley Bancorp Inc20200310A264.14277.88200.23200.9777.6576.91
CVMCel-Sci Corporation20200310A59.6540.0613.8814.7526.1825.31
CVNACarvana Co.20200310A22.919.4310.3812.729.066.72
CVRChicago Rivet & Machine Co.20200310A924.95578.38578.38578.3800
CVSCVS HEALTH CORPORATION20200310A3.94.032.42.051.621.98
CVTICovenant Transportation Group, Inc.20200310A48.6532.6719.320.2513.3712.42
CVUCPI Aerostructures, Inc.20200310A84.33104.0239.5240.964.563.11
CVVCVD Equipment Corp.20200310A385.63603.59578.17582.8225.4220.77
CVXChevron Corporation20200310A4.964.055.562.49-1.511.56
CVYInvesco Zacks Multi-Asset Income ETF20200310ETF100.4358.5848.3857.1110.21.48
CWCurtiss-Wright Corp.20200310A21.0812.044.165.327.876.71
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200310ETF5.539.979.869.570.120.42
CWBCCommunity West BanCshares20200310A2240.82284.63280.06280.064.574.57
CWBRCohBar, Inc. Common Stock20200310A226.01188.7839.8140.5148.97148.29
CWCOConsolidated Water Co Inc20200310A69.784.14-1.870.4386.0283.72
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200310ETF37.1519.4112.9513.86.475.62
CWENClearway Energy, Inc. Class C Common Stock20200310A17.1810.123.355.456.774.67
CWENAClearway Energy, Inc. Class A Common Stock20200310A25.6813.610.333.5313.2910.1
CWHCamping World Holdings, Inc.20200310A17.0117.29-3.29-4.2220.5821.5
CWISPDR MSCI ACWI ex-US ETF20200310ETF11.96.35.816.220.490.08
CWKCushman & Wakefield plc Ordinary Shares20200310A20.9621.7912.812.498.999.3
CWSAdvisorShares Focused Equity ETF20200310ETF107.32119.48-30.99-30.07150.47149.55
CWSTCasella Waste Systems Inc20200310A34.0520.016.447.313.5712.71
CWTCalifornia Water Service20200310A29.514.718.558.426.166.3
CXDCChina XD Plastics Company Limited20200310A144.32134.35122.39104.9411.9629.41
CXOCONCHO RESOURCES INC.20200310A19.649.31.812.917.486.38
CXPCOLUMBIA PROPERTY TRUST, INC.20200310A15.459.012.943.26.075.81
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200310ETF30.7519.0412.9114.136.134.91
CXWCoreCivic, Inc.20200310A22.3814.056.547.387.516.68
CYCypress Semiconductor20200310A4.56.040.872.95.193.15
CYANCyanotech Corp20200310A477.87169.77146.54160.1423.229.63
CYBWisdomTree Chinese Yuan Strategy Fund20200310ETF77.0970.3870.2270.220.160.16
CYBECyberoptics Corp20200310A75.7355.2129.0532.526.1522.7
CYBRCyberArk Software Ltd.20200310A26.7223.463.343.5920.1319.87
CYCCCyclacel Pharmaceuticals, Inc20200310A233.33162.37124.87124.8237.537.55
CYCNCyclerion Therapeutics, Inc. Common Stock20200310A63.5453.9431.9631.9721.9821.97
CYDChina Yuchai International Ltd.20200310A82.7558.5829.8529.7328.7328.85
CYHCommunity Health Systems, Inc.20200310A28.5121.142.036.3419.1114.77
CYRNCYREN Ltd.20200310A695.56547.8752452423.8723.88
CYRXCryoPort, Inc. Common Stock20200310A46.434.640.65-3.023437.67
CYTKCytokinetics Inc.20200310A29.2417.095.986.3911.1110.7
CZAInvesco Zacks Mid-Cap ETF20200310ETF163.4972.5768.5569.714.022.86
CZNCCitizens & Northern Corporation20200310A144.3192.7268.9778.4623.7614.26
CZRCaesars Entertainment Corporation20200310A9.6127.4523.5424.7842.82
CZWICitizens Community Bancorp, Inc.20200310A330.83220.06209.33212.0710.737.99
CZZCosan Limited20200310A17.8712.1211.38130.74-0.88
DDominion Energy, Inc Common Stock20200310A10.235.850.230.565.615.29
DACDanaos Corporation20200310A119.7567.717.0720.9650.6346.73
DAIOData I/O Corp20200310A261.6388.6994.6684.12-5.974.57
DAKTDaktronics Inc20200310A30.2218.56.346.6312.1511.86
DALDelta Air Lines, Inc.20200310A4.465.48-1.6-1.467.086.95
DALIFirst Trust DorseyWright DALI 1 ETF20200310ETF26.0549.3548.7849.220.570.13
DALTAnfield Capital Diversified Alternatives ETF20200310ETF81.5262.2133.6734.1128.5428.1
DANDana Incorporated20200310A11.711.314.517.316.814
DARDARLING INGREDIENTS INC.20200310A10.996.222.142.834.083.39
DAREDare Bioscience, Inc. Common Stock20200310A152.26151.07137.37133.1113.717.96
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200310ETN55.4635.7732.8636.52.91-0.73
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200310ETF88.52193.14193.39193.39-0.25-0.25
DAXGlobal X Funds Global X DAX Germany ETF20200310ETF78.4236.9620.3420.2116.6216.74
DBDeutsche Bank Aktiengesellschaft20200310A14.6212.682.173.6810.518.99
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200310ETF45.7928.9828.6329.050.36-0.07
DBDDiebold Nixdorf Incorporated20200310A23.9220.790.672.9720.1317.83
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200310ETF6.363.851.611.582.242.28
DBEHiM DBi Hedge Strategy ETF20200310ETF53.919.759.759.7500
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200310ETF109.547.8445.2145.332.632.51
DBEUXtrackers MSCI Europe Hedged Equity ETF20200310ETF12.9512.9413.3311.78-0.391.16
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200310ETF28.8421.3518.7719.532.591.82
DBGRXtrackers MSCI Germany Hedged Equity ETF20200310ETF78.5621.897.376.8914.5215.01
DBIDesigner Brands Inc.20200310A15.89.813.554.356.265.46
DBJPXtrackers MSCI Japan Hedged Equity ETF20200310ETF16.88.087.966.890.131.2
DBLVAdvisorShares DoubleLine Value Equity ETF20200310ETF82.8593.1980.4883.0612.7110.13
DBMFiM DBi Managed Futures Strategy ETF20200310ETF104.947.855656.22-8.15-8.36
DBVTDBV Technologies S.A.20200310A29.212.428.148.734.273.69
DBXDropbox, Inc. Class A20200310A7.239.29-0.630.549.928.75
DCARDropCar, Inc. Common Stock20200310A503.51307.12157.34163.44149.79143.69
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200310ETN46.7638.651.1138.6-12.510
DCIDonaldson Company, Inc.20200310A11.785.351.852.053.53.3
DCODucommun Incorporated20200310A62.1933.7214.6315.3719.0918.35
DCOMDime Community Bancshares20200310A30.1623.259.5610.6413.6912.61
DCPDCP Midstream, LP20200310A37.9428.6316.4515.4612.2213.19
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200310A52.8627.1210.6211.816.515.33
DDDuPont de Nemours, Inc. Common Stock20200310A5.046.754.222.062.534.69
DDD3D Systems Corp20200310A14.6815.9-3.87-1.0519.7816.98
DDGProshares Short Oil & Gas20200310ETF102.6121.59119.74107.631.8513.96
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200310ETF31.7967.7954.4756.2913.3211.5
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200310ETF95.4156.7657.7657.68-0.99-0.92
DDMProShares Ultra Dow3020200310ETF8.586.495.384.911.111.57
DDOGDatadog, Inc. Class A Common Stock20200310A10.1617.9813.3614.384.623.6
DDSDillards Inc.20200310A40.9327.71.413.5526.2924.15
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200310ETF70.5146.0443.5544.652.491.39
DEDeere & Company20200310A13.446.221.72.344.523.88
DEAEasterly Government Properties, Inc.20200310A7.564.22-1.570.175.784.05
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200310A47.9632.7115.726.1117.036.65
DECKDeckers Outdoor Corp20200310A25.319.724.886.074.843.65
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200310ETF70.6243.6244.0143.15-0.390.47
DEFInvesco Defensive Equity ETF20200310ETF69.2836.8835.1635.041.721.83
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200310ETF69.51179.31178.89179.310.420
DEIDouglas Emmett, Inc.20200310A16.529.083.012.566.076.51
DELLDell Technologies Inc.20200310A9.014.773.262.281.512.5
DEMWisdomTree Emerging Markets High Dividend Fund20200310ETF19.511.6810.310.211.381.49
DENNDENNY'S CORP20200310A17.5922.11-3.15-2.7425.2624.86
DESWisdomTree U.S. SmallCap Dividend Fund20200310ETF18.0713.9113.1712.810.741.1
DESPDespegar.com, Corp.20200310A21.7913.091.912.0711.1911.02
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200310ETN16.7315.3515.5615.82-0.21-0.47
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200310ETF59.1340.1636.54373.623.16
DEWWisdomTree Global High Dividend Fund20200310ETF31.6316.577.8410.698.735.87
DFEWisdomTree Europe SmallCap Dividend Fund20200310ETF23.4614.8211.7812.583.042.24
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200310ETF56.3944.242.9541.281.252.92
DFFNDIFFUSION PHARMACEUTICALS INC20200310A135.66154.41129.53129.7224.8824.69
DFINDonnelley Financial Solutions, Inc.20200310A25.0715.531.295.414.2410.13
DFJWisdomTree Japan SmallCap Dividend Fund20200310ETF36.911616.4515.81-0.450.19
DFNDReality Shares DIVCON Dividend Defender ETF20200310ETF47.191.7731.4927.4560.2864.32
DFNLDavis Select Financial ETF20200310ETF5885.728.9682.3776.763.35
DFSDiscover Financial Services20200310A7.023.730.941.242.792.49
DGDollar General Corp.20200310A13.766.862.423.194.443.67
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200310ETN33.2518.538.668.719.879.82
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200310ETN32.9640.0639.8939.850.170.21
DGICADonegal Group Inc20200310A126.5777.3666.7867.910.589.46
DGICBDonegal Group Inc20200310A1521.04665.27665.27665.2700
DGIIDigi International Inc20200310A23.3911.213.657.37.563.91
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200310ETF21.3221.1316.9420.094.191.03
DGLYDigital Ally, Inc. Common Stock20200310A236.42196.69166.03154.3130.6642.38
DGPDB Gold Double Long ETN due February 15, 203820200310ETN112.6663.9965.5365.7-1.54-1.71
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200310ETF62.9733.9221.5520.2612.3713.66
DGROiShares Core Dividend Growth ETF20200310ETF3.365.022.912.632.112.4
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200310ETF50.1522.4316.4120.646.011.79
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200310ETF9.995.893.574.492.331.41
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200310ETF22.6736.2634.8136.081.450.17
DGTSPDR Global Dow ETF (based on The Global Dow)20200310ETF36.7726.8120.6924.286.112.53
DGXQuest Diagnostics Inc.20200310A11.495.471.922.363.553.1
DGZDB Gold Short ETN due February 15, 203820200310ETN167.5948.0247.3948.020.630
DHID.R. Horton Inc.20200310A7.135.494.695.060.80.43
DHRDanaher Corporation20200310A13.225.82-0.79-0.536.616.35
DHSWisdomTree U.S. High Dividend Fund20200310ETF9.0823.0520.4319.662.633.41
DHTDHT HOLDINGS, INC.20200310A16.6717.994.625.6613.3812.35
DHXDHI Group, Inc.20200310A59.1932.1822.7125.149.477.04
DIASPDR Dow Jones Industrial Average ETF Trust20200310ETF3.36.695.66.221.080.47
DIALColumbia Diversified Fixed Income Allocation ETF20200310ETF12.3211.0710.7310.620.340.45
DIETDefiance Next Gen Food and Agriculture ETF20200310ETF170.6355.7455.7461.440-5.69
DIGProShares Ultra Oil & Gas20200310ETF19.8130.5810.5817.819.9912.78
DIMWisdomTree International MidCap Dividend Fund20200310ETF30.9316.946.0211.6410.915.3
DINDine Brands Global, Inc.20200310A32.5313.926.17.017.826.92
DINTDavis Select International ETF20200310ETF118.1175.567.2569.188.256.32
DIODDiodes Inc20200310A33.0313.552.946.3610.617.19
DISThe Walt Disney Company20200310A4.835.223.532.761.682.46
DISCADiscovery, Inc. Series A Common Stock20200310A4.654.982.591.392.393.6
DISCKDiscovery, Inc. Series C Common Stock20200310A4.788.30.390.397.927.93
DISHDISH Network Corp.20200310A10.7210.824.87.116.033.72
DITAMCON Distributing Co.20200310A270.2301.161.16-1.16-1.16
DIVGlobal X SuperDividend U.S. ETF20200310ETF35.5619.3715.5516.853.822.53
DIVAAGFiQ Hedged Dividend Income Fund20200310ETF107.7551.3833.3922.6917.9928.69
DIVBiShares U.S. Dividend and Buyback ETF20200310ETF22.4361.3336.2439.6825.0821.65
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200310ETN830.36
DIVOAmplify CWP Enhanced Dividend Income ETF20200310ETF79.6838.5420.3227.7818.2110.76
DIVYReality Shares DIVS ETF20200310ETF369.69213.4221.11221.11-7.71-7.71
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200310ETN242.42
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200310ETN92.8324.9924.9924.9900
DJCODaily Journal Corp20200310A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200310ETF71.3893.9975.2958.6318.735.36
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200310ETN9.5910.510.859.7-0.210.81
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200310ETN25.329.557.829.5321.750.02
DKDelek US Holdings, Inc.20200310A22.1610.124.23.725.926.4
DKLDELEK LOGISTICS PARTNERS, LP20200310A142.5888.0553.3954.0634.6633.98
DKSDick's Sporting Goods, Inc.20200310A13.979.642.935.636.714.01
DLADelta Apparel Inc.20200310A330.45157.92113.63123.3844.2934.53
DLBDolby Laboratories, Inc.Class A20200310A19.759.093.543.175.555.92
DLBRVelocityShares Short LIBOR ETN20200310ETN
DLHCDLH Holdings Corp.20200310A278.63249.41185.49208.9163.9240.49
DLNWisdomTree U.S. LargeCap Dividend Fund20200310ETF8.947.783.937.793.850
DLNGDYNAGAS LNG PARNERS LP20200310A159.76370199.25227.42170.75142.58
DLPHDelphi Technologies PLC Ordinary Shares20200310A12.7113.289.049.754.283.56
DLPNDolphin Entertainment, Inc.20200310A183.9267.62315.24314.9-47.63-47.29
DLRDigital Realty Trust, Inc.20200310A8.444.860.670.874.193.99
DLSWisdomTree International SmallCap Dividend Fund20200310ETF19.0210.788.789.3821.4
DLTHDuluth Holdings Inc. Class B Common Stock20200310A26.9919.765.098.3214.6611.44
DLTRDollar Tree Inc.20200310A9.617.314.62.912.714.4
DLXDeluxe Corporation20200310A24.9410.752.2738.487.75
DMACDiaMedica Therapeutics Inc. Common Stock20200310A295.7223.94100.67178.09123.2745.85
DMDVAAM S& P Developed Markets High Dividend Value ETF20200310ETF115.95339.66173.97173.97165.7165.69
DMLPDorchester Minerals LP20200310A89.6281.4837.8436.543.6444.97
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200310A193.3138.13110.26110.9627.8727.17
DMRCDigimarc Corporation20200310A78.0846.8810.8718.5836.0128.3
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200310ETF152.15
DMRIDeltaShares S&P International Managed Risk ETF20200310ETF258.13181.52180.42180.421.111.11
DMRLDeltaShares S&P 500 Managed Risk ETF20200310ETF149.4562.6250.8553.8711.778.74
DMRMDeltaShares S&P 400 Managed Risk ETF20200310ETF409.09393.14393.14393.1400
DMRSDeltaShares S&P 600 Managed Risk ETF20200310ETF113.6364.8965.0865.03-0.19-0.14
DMTKDermTech, Inc. Common Stock20200310A294.7153.36121.71122.7431.6530.62
DNKNDunkin' Brands Group, Inc.20200310A16.358.323.381.944.946.38
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200310ETF29.4419.736.6713.1113.076.63
DNLIDenali Therapeutics Inc. Common Stock20200310A34.9920.370.030.2720.3520.1
DNNDenison Mines Corp20200310A204.61343.76612.28531.1-268.52-187.34
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200310ETF68.8627.527.0527.660.45-0.17
DNOWNOW INC.20200310A20.5814.54-1.171.415.7213.15
DNRDenbury Resources, Inc.20200310A18.0238.316.2119.8822.1118.4
DODiamond Offshore Drilling20200310A64.8744.0524.8127.2319.2416.8
DOCPHYSICIANS REALTY TRUST20200310A5.535.452.912.022.543.43
DOCUDocuSign, Inc. Common Stock20200310A16.7818.772.673.7916.114.98
DOGProShares Short Dow3020200310ETF5.45.252.543.972.721.28
DOGSArrow Dogs of the World ETF20200310ETF187.172324.0523.36-1.04-0.36
DOGZDogness (International) Corporation Class A Common Stock20200310A88.1170.270.7370.73-0.53-0.53
DOLWisdomTree International LargeCap Dividend Fund20200310ETF20.715.0411.1513.233.891.81
DOMODomo, Inc. Class B Common Stock20200310A37.7129.0417.2217.8411.8311.21
DONWisdomTree U.S. MidCap Dividend Fund20200310ETF17.7515.7412.4613.163.312.58
DOOWisdomTree international Dividend Ex-Financials Fund20200310ETF24.7917.0411.2812.445.754.6
DOOOBRP Inc. Common Subordinate Voting Shares20200310A25.5816.3189.058.987.72
DOORMASONITE INTERNATIONAL CORP20200310A22.659.819.4710.520.34-0.71
DORMDorman Products, Inc. New20200310A37.1719.156.037.0713.1212.08
DOVDover Corporation20200310A17.7410.042.43.997.646.04
DOWDow Inc.20200310A7.787.17.526.22-0.410.88
DOXAmdocs Limited20200310A14.016.081.742.384.343.7
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200310A82.6400000
DPSTDirexion Daily Regional Banks Bull 3X Shares20200310ETF42.1638.1140.5943.15-2.48-5.04
DPWDPW Holdings, Inc.20200310A125.92101.249696.125.255.12
DPZDomino's Pizza Inc.20200310A22.0710.224.184.656.045.57
DRADDigirad Corporation20200310A197.24134.4690.1497.245.0737.39
DREDuke Realty Corp.20200310A6.186.391.040.345.346.05
DRHDiamondRock Hospitality Company20200310A14.5812.590.592.221210.37
DRIDarden Restaurants, Inc.20200310A14.297.592.983.894.613.7
DRIODarioHealth Corp. Common Stock20200310A895.5630.85723.61742.11-92.75-111.26
DRIVGlobal X Autonomous & Electric Vehicles ETF20200310ETF60.9734.3432.9135.711.43-1.37
DRNDirexion Daily Real Estate Bull 3X20200310ETF82.5374.6662.9760.411.6814.25
DRNADicerna Pharmaceuticals, Inc.20200310A36.3140.9314.8215.1226.1125.82
DRQDril-Quip, Inc.20200310A31.1616.3114.3412.291.974.01
DRRXDurect Corp20200310A55.8250.3920.8219.429.5830.99
DRSKAptus Defined Risk ETF20200310ETF57.8627.0823.3624.023.733.06
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200310A244.41170.24111.93116.958.3153.34
DRVDirexion Daily Real Estate Bear 3X Shares20200310ETF94.91121.2167.1270.1654.0951.05
DRWWisdomTree Global ex-US Real Estate Fund20200310ETF45.5320.3916.8118.653.571.73
DSDrive Shack Inc.20200310A77.0970.8480.8561.61-109.24
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200310A134.64101.4456.0455.1445.446.31
DSGXDescartes Systems Group Inc20200310A18.9910.124.224.85.95.32
DSIiShares MSCI KLD 400 Social ETF20200310ETF12.185.152.883.982.271.17
DSKEDaseke, Inc. Common Stock20200310A177.74148.6587.41102.2761.2446.38
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200310ETF46.3422.214.195.5518.0216.67
DSPGDSP Group Inc20200310A38.3744.2613.2814.3530.9829.91
DSSIDiamond S Shipping Inc. Common Shares20200310A53.2231.164.368.6126.822.55
DSTLDistillate U.S. Fundamental Stability & Value ETF20200310ETF57.530.9718.6718.612.312.37
DSWLDeswell Industries Inc20200310A131.55145.27145.27145.2700
DSXDiana Shipping, Inc.20200310A52.6642.4421.0321.9921.4120.45
DTDynatrace, Inc.20200310A16.679.374.524.554.854.82
DTDWisdomTree U.S. Total Dividend Fund20200310ETF10.6451.681.152.6150.5449.07
DTEDTE Energy Company20200310A12.235.953.333.642.622.31
DTEADAVIDsTEA Inc. Common Stock20200310A336.13336.65241.74240.794.9195.95
DTECALPS Disruptive Technologies ETF20200310ETF72.3334.7324.0829.5810.655.15
DTHWisdomTree International High Dividend Fund20200310ETF22.8318.8616.7217.32.131.56
DTILPrecision BioSciences, Inc. Common Stock20200310A45.928.644.296.4924.3522.16
DTNWisdomTree U.S. Dividend ex-Financials Fund20200310ETF11.945.66-6.44-4.8212.110.47
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200310ETN157.6498.194.1589.63.78.5
DTSSDatasea Inc. Common Stock20200310A344.7267.09282.45287.63-15.36-20.54
DTULiPath US Treasury 2-year Bull ETN20200310ETF535.89440.88442.25440.88-1.370
DTUSiPath US Treasury 2-year Bear ETN20200310ETF1284.31096.261099.991099.99-3.73-3.73
DTYLiPath US Treasury 10-year Bull ETN20200310ETF7.6356.1656.356.16-0.140
DUGProShares UltraShort Oil & Gas20200310ETF30.5729.078.9114.3120.1614.76
DUKDuke Energy Corporation20200310A7.94.442.692.751.751.69
DUOTDuos Technologies Group, Inc. Common Stock20200310A1035.88635.42159182.74476.42452.68
DURAVanEck Vectors Morningstar Durable Dividend ETF20200310ETF28.0122.4824.4324.91-1.95-2.43
DUSADavis Select U.S. Equity ETF20200310ETF70.4521.69.1521.3712.450.23
DUSLDirexion Daily Industrials Bull 3X Shares20200310ETF84.32192.26206.03199.52-13.77-7.26
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200310ETF16.4715.378.018.557.366.82
DVADaVita Inc.20200310A12.629.393.036.666.362.72
DVAXDynavax Technologies Corporation20200310A34.7746.9422.5623.2324.3823.72
DVDDover Motorsports20200310A224.64118.1697.919720.2521.16
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200310ETF66.7857.6120.5920.7337.0336.88
DVNDevon Energy Corporation20200310A12.712.824.666.428.166.44
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200310ETF27.821.3719.7920.851.570.52
DVOPSource Dividend Opportunity ETF20200310ETF321.3490.58490.58490.5800
DVPDeep Value ETF20200310ETF65.8545.441.8845.263.520.13
DVYiShares Select Dividend ETF20200310ETF7.735.3935.8435.63-0.45-0.23
DVYAiShares Asia/Pacific Dividend ETF20200310ETF44.7621.5223.3623.23-1.84-1.71
DVYEiShares Emerging Markets Dividend ETF20200310ETF29.0118.1715.5216.722.641.45
DWASInvesco DWA SmallCap Momentum ETF20200310ETF36.7524.420.7721.843.632.56
DWATArrow Investments Trust Arrow DWA Tactical ETF20200310ETF251.7283.31283.31283.3100
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200310ETF30.5522.8618.2518.994.613.87
DWCRArrow DWA Country Rotation ETF20200310ETF1588.41379.31379.31379.3100
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200310ETF64.49105.4813.0816.8792.488.61
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200310ETF19.6315.6114.4914.651.120.96
DWLDDavis Select Worldwide ETF20200310ETF53.4223.7719.0622.394.711.38
DWMWisdomTree International Equity Fund20200310ETF27.1919.0516.615.262.443.79
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200310ETF385.24446.5977.7677.25368.83369.34
DWMFWisdomTree International Multifactor Fund20200310ETF102.3554.5253.7254.520.80
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200310ETF73.2241.0638.538.912.562.16
DWSHAdvisorShares Dorsey Wright Short ETF20200310ETF79.8663.9953.2462.3510.761.64
DWSNDawson Geophysical Company New Common Stock20200310A249.97127.3754.2662.4973.1164.88
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200310ETF71.1950.1452.5952.6-2.45-2.46
DWXSPDR S&P International Dividend ETF20200310ETF22.915.3514.7914.960.570.39
DXDynex Capital, Inc.20200310A28.8115.62-1.420.6517.0314.96
DXCDXC Technology Company20200310A13.3611.174.835.586.355.6
DXCMDexCom, Inc.20200310A26.3414.455.095.989.368.47
DXDProShares UltraShort Dow 3020200310ETF10.677.664.876.472.81.19
DXGEWisdomTree Germany Hedged Equity Fund20200310ETF79.7215.056.898.328.166.73
DXJWisdomTree Japan Hedged Equity Fund20200310ETF3.623.20.981.542.221.66
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200310ETF61.4524.5921.1321.033.463.57
DXLGDestination XL Group, Inc.20200310A779.09659.54636.39640.6423.1518.9
DXPEDXP Enterprises Inc20200310A52.7348.37.9516.0640.3532.24
DXYNDixie Group Inc20200310A273.19299.97270.8265.329.1634.67
DYDycom Industries, Inc.20200310A25.8210.525.986.554.533.97
DYAIDyadic International, Inc.20200310A87.8779.4247.4150.3832.0129.03
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200310ETF32.7316.815.0117.41.79-0.6
DYNFBlackRock U.S. Equity Factor Rotation ETF20200310ETF20.814.4111.7413.982.670.43
DYNTDynatronics Corp20200310A216.45208.41122.94138.0585.4770.36
DZKDirexion Daily Developed Markets Bull 3x Shares20200310ETF25.398.5-0.62-1.659.1210.15
DZSIDASAN Zhone Solutions, Inc20200310A105.81128.6234.8388.7193.839.91
DZZDB Gold Double Short ETN due February 15, 203820200310ETN140.58194.71184.17184.1710.5310.53
EAElectronic Arts Inc20200310A9.139.633.43.746.235.88
EAFGrafTech International Ltd.20200310A13.8410.954.535.296.435.66
EAGGiShares ESG US Aggregate Bond ETF20200310ETF10.258.197.837.610.360.58
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200310A49.3141.976.8110.4135.1631.56
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200310A480.95326.39284.73297.1841.6629.21
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200310ETF27.6819.4318.7818.680.640.74
EASIAmplify EASI Tactical Growth ETF20200310ETF53.0325.1126.1426.58-1.03-1.47
EASTEASTSIDE DISTILLING , INC.20200310A224.5690.6632.9632.8257.757.84
EATBrinker International, Inc.20200310A21.858.654.575.54.083.15
EBEventbrite, Inc. Class A Common Stock20200310A17.028.182.474.995.713.19
EBAYeBay Inc20200310A3.053.450.190.173.253.28
EBFEnnis, Inc.20200310A38.2726.9513.9317.7613.029.2
EBIXEbix Inc20200310A34.0125.859.4111.1716.4414.68
EBIZGlobal X E-commerce ETF20200310ETF40.2242.033029.9412.0312.09
EBMTEagle Bancorp Montana, Inc20200310A441.06104.2878.8987.7325.3916.55
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200310ETF31.1362.9860.3361.232.661.76
EBSEmergent Biosolutions, Inc.20200310A35.6619.552.073.0917.4816.46
EBSBMeridian Bancorp, Inc.20200310A27.2611.1818.16.63-6.934.55
EBTCEnterprise Bancorp Inc.20200310A321.02176.57122.31126.0454.2650.53
ECHiShares MSCI Chile ETF20200310ETF21.4812.469.9610.122.52.35
ECHOEcho Global Logistics, Inc.20200310A30.5113.052.213.6210.849.43
ECLEcolab, Inc.20200310A13.466.343.173.593.172.75
ECLNFirst Trust EIP Carbon Impact ETF20200310ETF42.0342.8159.2443.62-116.44-0.82
ECNSiShares MSCI China Small-Cap ETF20200310ETF63.7942.6520.6438.2822.014.37
ECOLUS Ecology, Inc.20200310A29.541.8710.5611.9531.3129.92
ECOMCHANNELADVISOR CORPORATION20200310A66.7136.4821.2621.415.2215.08
ECONColumbia Emerging Markets Consumer ETF20200310ETF48.2918.4118.316.540.111.87
ECORelectroCore, Inc. Common Stock20200310A293.17276.29145.5123.49130.78152.8
ECOWPacer Emerging Markets Cash Cows 100 ETF20200310ETF47.6421.56-74.4221.3795.980.19
ECOZTrueMark ESG Active Opportunities ETF20200310ETF443.26300.66300.66300.6600
ECPGEncore Capital Group, Inc.20200310A26.9615.96.567.939.337.96
ECTECA Marcellus Trust 1 Interest20200310A266.26157.36-79.68-82.01237.04239.37
EDConsolidated Edison, Inc.20200310A12.216.931.863.115.063.81
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200310ETF14.4510.322.724.067.596.26
EDENiShares MSCI Denmark ETF20200310ETF34.0422.8816.9315.925.956.96
EDITEditas Medicine, Inc. Common Stock20200310A26.2617.176.387.6510.89.52
EDIVSPDR S&P Emerging Markets Dividend ETF20200310ETF46.1720.8317.8418.132.982.7
EDNTEdison Nation, Inc. Common Stock20200310A581.95352.79347.26355.15.53-2.3
EDOGALPS Emerging Sector Dividend Dogs ETF20200310ETF56.1327.8427.2527.250.590.59
EDOWFirst Trust Dow 30 Equal Weight ETF20200310ETF47.5148.1759.459.09-11.23-10.93
EDRYEuroDry Ltd. Common Shares20200310A1285.76382.97-43.02-43.02425.99425.99
EDSAEdesa Biotech, Inc. Common Shares20200310A541.41677.2622.12654.8355.0822.37
EDUCEducational Development Corp20200310A257.82183.68148.56149.7735.1233.91
EDVVanguard World Funds Extended Duration ETF20200310ETF38.8326.9420.9924.445.952.5
EDZDirexion Daily Emerging Markets Bear 3x Shares20200310ETF14.7911.734.534.97.26.83
EEEl Paso Electric Company20200310A3.652.13-0.210.212.341.92
EEFTEuronet Worldwide Inc20200310A18.677.43.13.54.33.9
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200310ETN968.22
EELVInvesco S&P Emerging Markets Low Volatility ETF20200310ETF63.3837.9332.3332.985.64.95
EEMiShares MSCI Emerging Markets ETF20200310ETF2.592.940.150.512.792.43
EEMAiShares MSCI Emerging Markets Asia ETF20200310ETF26.7519.6215.4915.694.143.94
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200310ETF188.9475.4375.9975.43-0.560
EEMOInvesco S&P Emerging Markets Momentum ETF20200310ETF101.6857.0435.8535.8521.1921.19
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200310ETF102.3782.957.4681.5525.441.35
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200310ETF9.677.466.326.351.141.11
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200310ETF30.5628.4412.3112.2816.1216.15
EESWisdomTree U.S. SmallCap Fund20200310ETF33.930.7129.9329.250.781.46
EETProShares Ultra MSCI Emerging Markets20200310ETF68.2359.3548.1255.1911.234.16
EEVProShares Trust UltraShort MSCI Emerging Markets20200310ETF13.5910.185.497.844.692.33
EEXEmerald Holding, Inc.20200310A52.7245.528.5531.7116.9513.79
EFAiShares MSCI EAFE ETF20200310ETF1.732.430.440.71.991.73
EFADProShares MSCI EAFE Dividend Growers ETF20200310ETF37.4719.0417.0517.331.991.71
EFASGlobal X MSCI SuperDividend EAFE ETF20200310ETF42.6926.7312.0911.9314.6314.8
EFAViShares Edge MSCI Min Vol EAFE ETF20200310ETF4.415.23.814.061.391.15
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200310ETF47.464746.1446.020.860.99
EFCEllington Financial Inc. Common Stock20200310A9.3815.288.8512.956.432.35
EFGiShares MSCI EAFE Growth ETF20200310ETF18.9913.4814.312.52-0.820.97
EFNLiShares MSCI Finland ETF20200310ETF47.6425.0910.7917.4514.297.63
EFOProShares Ultra MSCI EAFE20200310ETF196.33234231.97231.112.042.89
EFOIEnergy Focus, Inc.20200310A218.16305.09130.66145.16174.43159.93
EFSCEnterprise Financial Services Corporation20200310A51.130.0119.2318.2610.7811.75
EFUProShares Trust UltraShort MSCI EAFE20200310ETF43.1165.74163.2163.092.542.65
EFViShares MSCI EAFE Value ETF20200310ETF8.247.26.576.490.630.73
EFXEquifax, Incorporated20200310A23.8911.555.146.076.415.48
EFZProShares Trust Short MSCI EAFE20200310ETF10.5711.477.524.063.957.41
EGANeGain Corporation20200310A43.8497.8627.0328.2470.8369.61
EGBNEagle Bancorp Inc20200310A22.6815.731.772.5413.9613.19
EGHT8x8, Inc. Common Stock20200310A17.198.791.021.827.776.96
EGLEEagle Bulk Shipping Inc.20200310A44.5938.589.6214.1228.9724.46
EGOEldorado Gold Corporation20200310A12.7514.641.912.1512.7412.52
EGOVNIC Inc20200310A23.515.675.897.819.787.86
EGPEastGroup Properties Inc.20200310A3310.174.044.866.135.31
EGPTVanEck Vectors Egypt Index ETF20200310ETF346.56233.52176.69176.6956.8356.83
EGRXEagle Pharmaceuticals, Inc.20200310A45.4218.822.624.1716.214.65
EGYVaalco Energy, Inc.20200310A116.1883.3610.0123.473.3559.96
EHCEncompass Health Corporation Common Stock20200310A18.647.262.132.465.134.8
EHTHeHealth, Inc.20200310A38.6831.5712.5814.6918.9916.88
EIDOiShares MSCI Indonesia ETF20200310ETF5.884.520.160.934.373.59
EIDXEidos Therapeutics, Inc. Common Stock20200310A210.0993.0581.3582.211.710.85
EIGEmployers Holdings, Inc.20200310A19.9310.56.78.073.82.43
EIGIEndurance International Group Holdings, Inc.20200310A49.9239.2214.3214.8624.924.36
EIGREiger BioPharmaceuticals, Inc.20200310A53.6240.9114.9914.525.9226.42
EINCVanEck Vectors Energy Income ETF20200310ETF171.68127.781.8583.9545.8543.75
EIRLiShares MSCI Ireland ETF20200310ETF55.337.2531.931.845.365.41
EISiShares MSCI Israel ETF20200310ETF84.7149.3951.1149.39-1.720
EIXEdison International20200310A10.755.341.742.093.63.26
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200310ETF88.9649.7847.8146.481.973.29
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200310ETF88.1128.252.5327.8225.720.43
EKARIdeanomics NextGen Vehicles and Technology ETF20200310ETF42.8718.118.6218.1-0.520
EKSOEkso Bionics Holdings, Inc. Common Stock20200310A53.28142.44159.99122.9-17.5519.54
ELThe Estee Lauder Companies Inc. Class A20200310A15.059.864.254.785.615.08
ELAEnvela Corporation20200310A165.29188.28268.48238.56-80.2-50.28
ELANElanco Animal Health Incorporated Common Stock20200310A9.46.091.211.74.884.39
ELDWisdomTree Emerging Markets Local Debt Fund20200310ETF165.6481.7480.2681.121.480.62
ELFe.l.f. Beauty, Inc.20200310A25.2114.097.687.486.416.61
ELGXEndologix Inc20200310A220.48282.78224.33221.2658.4461.52
ELLOEllomay Capital LTD20200310A634.63228.65111.55111.55117.1117.1
ELMDElectromed, Inc.20200310A106.7385.2763.3861.3221.923.95
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200310A94.96159.1121.37124.5237.7334.58
ELSEquity Lifestyle Properties, Inc.20200310A17.88.312.322.955.995.36
ELSEElectro-Sensors Inc20200310A1455.59281.68290.98290.77-9.3-9.08
ELTKEltek Ltd20200310A192.55141.62116.26116.2625.3725.37
ELVTElevate Credit, Inc.20200310A49.1641.7323.6925.2918.0416.44
ELYCallaway Golf Company20200310A17.899.283.142.836.156.48
EMANeMagin Corporation20200310A172.68235.46180.81190.8754.6544.59
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200310ETF1.893.292.332.390.970.91
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200310ETF108.8785.7288.4385.72-2.710
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200310ETF189.89121.52121.52121.5200
EMCFEmclaire Financial Corp20200310A339.71215.31172.95172.6442.3642.67
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200310ETF62.422.3618.7421.983.620.38
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200310ETF57.1983.948585-1.06-1.06
EMEEMCOR Group, Inc.20200310A22.0818.882.185.0616.6913.81
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200310ETF65.5641.4926.0520.2115.4421.29
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200310ETF38.6721.6116.3618.575.253.04
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200310ETF82.4438.0130.3533.057.664.96
EMIFiShares Emerging Markets Infrastructure ETF20200310ETF111.0531.2226.2928.434.942.8
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200310ETF229.1632.03368.63368.63-336.6-336.6
EMKREmcore Corp20200310A111.7467.0349.4754.917.5612.13
EMLEastern Company20200310A1117.66383.07347.82359.8135.2423.26
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200310ETF3.263.272.362.330.910.94
EMLPFirst Trust North American Energy Infrastructure Fund20200310ETF18.711.769.529.242.242.52
EMMFWisdomTree Emerging Markets Multifactor Fund20200310ETF252.58270.49270.49270.4900
EMMSEmmis Communications Corp20200310A320.71134.09100.88107.1333.2126.97
EMNEastman Chemical Company20200310A16.25.932.43.013.532.92
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200310ETF5.814.724.724.7200
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200310A14.610.510.2210.220.280.28
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200310ETF32.5730.1628.7328.261.441.91
EMREmerson Electric Co.20200310A5.594.890.660.874.234.02
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200310ETF63.9424.524.8424.34-0.340.16
EMSHProShares Short Term USD Emerging Markets Bond ETF20200310ETF262.12403.58350.54358.6253.0344.96
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200310ETF108.27113.73101.19112.1112.541.62
EMTYProShares Decline of the Retail Store ETF20200310ETF39.59122.8293.79110.1129.0312.72
EMXEMX Royalty Corporation20200310A138.32129.21115.68117.413.5211.81
EMXCiShares MSCI Emerging Markets ex China ETF20200310ETF58.7242.3-6.7743.9649.07-1.66
ENBEnbridge, Inc20200310A3.793.85-0.870.24.733.66
ENBLENABLE MIDSTREAM PARTNERS, LP20200310A54.4337.8916.8623.6221.0414.27
ENDPEndo International plc20200310A30.638.7310.3215.4928.4423.25
ENFRAlerian Energy Infrastructure ETF20200310ETF125.43217.3771.51130.24145.8687.12
ENGENGlobal Corp20200310A545.36349.29151.46240.17197.83109.11
ENLCENLINK MIDSTREAM, LLC20200310A67.6146.6621.5925.4525.0613.02
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200310A137.16131.0659.490.2371.6640.83
ENOBEnochian Biosciences Inc. Common Shares20200310A361.25468.47413.24419.0155.2349.46
ENORiShares MSCI Norway ETF20200310ETF37.0129.1326.7831.922.36-2.78
ENPHEnphase Energy, Inc.20200310A15.599.894.25.555.694.35
ENREnergizer Holdings, Inc20200310A27.6610.58.48.842.11.66
ENSEnerSys, Inc.20200310A37.5118.7714.8912.163.886.62
ENSGThe Ensign Group, Inc.20200310A14.813.440.792.8112.6510.63
ENSVEnservco Corp.20200310A44.2980.3259.8959.0820.4321.24
ENTGlobal Eagle Entertainment Inc.20200310A291.85265.45231.25232.3934.2133.06
ENTAEnanta Pharmaceuticals, Inc20200310A52.326.217.427.6518.7918.56
ENTGEntegris Inc20200310A11.346.33-0.031.146.365.19
ENTRERShares Entrepreneur 30 ETF20200310ETF43.4643.7-6.0830.8149.8412.94
ENTXEntera Bio Ltd. Ordinary Shares20200310A931.08321.32-121.35-111.78442.68433.1
ENVENVESTNET, INC.20200310A32.029.343.364.025.985.32
ENVAEnova International, Inc.20200310A29.5215.875.144.8710.7311
ENZEnzo Biochem, Inc.20200310A56.6759.8835.0112.5724.9247.38
ENZLiShares Trust iShares MSCI New Zealand ETF20200310ETF61.5637.8829.8428.448.049.43
EOGEOG Resources, Inc.20200310A12.457.81.542.876.264.93
EOLSEvolus, Inc. Common Stock20200310A51.6845.1224.1922.8720.9322.25
EPACEnerpac Tool Group Corp.20200310A22.1917.5513.711.843.855.71
EPAMEPAM SYSTEMS, INC.20200310A32.8913.016.848.16.184.92
EPAYBottomline Technologies Inc20200310A29.7911.664.354.647.317.02
EPCEdgewell Personal Care Company20200310A29.6126.5417.3115.769.2310.79
EPDEnterprise Products Partners L.P.20200310A7.597.092.553.584.543.51
EPHEiShares MSCI Philippines ETF20200310ETF31.1220.8816.4616.64.424.28
EPIWisdomTree India Earnings Fund ETF20200310ETF5.175.150.220.624.934.52
EPIXESSA Pharma Inc. Common Stock20200310A625.67533.72397.01393.29136.72140.43
EPMEvolution Petroleum Corporation20200310A50.6839.3218.2223.1721.116.15
EPOLiShares MSCI Poland ETF20200310ETF8.445.421.371.74.053.73
EPPiShares MSCI Pacific ex Japan ETF20200310ETF11.56.275.124.991.151.28
EPREPR Properties20200310A23.0910.023.854.026.176
EPRFInnovator S&P Investment Grade Preferred ETF20200310ETF65.24165.6154.13143.5311.4722.07
EPRTEssential Properties Realty Trust, Inc.20200310A16.8210.443.236.67.213.83
EPSWisdomTree U.S. LargeCap Fund20200310ETF15.5712.099.7911.252.30.84
EPSNEpsilon Energy Ltd.20200310A514.05469.52349.13350.97120.38118.55
EPUiShares MSCI Peru ETF20200310ETF37.3424.259.4414.1314.8110.12
EPVProShares UltraShort FTSE Europe20200310ETF35.5230.1220.417.179.7212.95
EPZMEpizyme, Inc20200310A28.7919.458.544.9610.9114.48
EQEquillium, Inc. Common Stock20200310A616.14386.46218.48247.7167.98138.75
EQALInvesco Russell 1000 Equal Weight ETF20200310ETF16.910.226.697.763.532.46
EQBKEquity Bancshares, Inc. Class A Common Stock20200310A120.2757.333.8835.1723.4222.13
EQCEquity Commonwealth20200310A10.127.81-1.910.239.737.59
EQHEquitable Holdings, Inc.20200310A10.3912.385.478.116.914.27
EQIXEquinix, Inc. Common Stock REIT20200310A36.3915.835.226.4910.589.36
EQLALPS Equal Sector Weight ETF20200310ETF37.8758.7161.7750.32-3.058.39
EQMEQM Midstream Partners, LP20200310A39.5623.125.719.7917.4113.33
EQREquity Residential20200310A12.185.72.432.433.283.27
EQRRProShares Equities for Rising Rates ETF20200310ETF53.2943.1543.1543.1500
EQSEquus Total Return, Inc.20200310A680.71372.58330.13371.3442.451.24
EQTEQT CORP20200310A1612.77-0.3013.0712.77
EQWLInvesco S&P 100 Equal Weight ETF20200310ETF89.0877.937877.2-0.080.73
EQXEquinox Gold Corp.20200310A36.7443.379.5612.0533.8231.33
ERAERA GROUP INC.20200310A54.2933.9210.7614.0923.1619.83
ERFEnerplus Corporation20200310A47.5135.8220.5921.3715.2114.42
ERIEldorado Resorts, Inc20200310A20.1434.2725.0626.79.217.6
ERIEErie Indemnity Co20200310A45.8219.6310.3210.469.319.17
ERIIEnergy Recovery, Inc.20200310A15.8614.720.332.2414.3912.49
ERMEquityCompass Risk Manager ETF20200310ETF79.0849.5450.4349.54-0.90
EROSEROS INTERNATIONAL PLC20200310A51.9644.1413.9613.8530.1830.29
ERSXERShares Non-US Small Cap ETF20200310ETF104.3
ERUSiShares MSCI Russia ETF20200310ETF28.3718.684.254.2614.4414.42
ERXDirexion Daily Energy Bull 2X Shares20200310ETF42.5261.3348.6752.7712.768.67
ERYDirexion Daily Energy Bear 2X Shares20200310ETF40.5631.2418.219.6813.0511.18
ESEversource Energy20200310A13.769.194.161.795.047.41
ESBKElmira Savings Bank Elmira NY20200310A628.8428.7423.89423.895.75.7
ESCAEscalade Inc20200310A263.22166.27125.43120.1240.8546.15
ESEESCO Technologies, Inc.20200310A38.2722.9617.5615.395.47.57
ESEAEuroseas Ltd.(Marshall Islands)20200310A390.8240.98292.24290.53-51.27-49.55
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200310ETF19.5824.4910.2621.7814.232.71
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200310ETF16.2110.295.197.955.12.34
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200310ETF17.69.377.278.132.11.24
ESGGFlexShares STOXX Global ESG Impact Index Fund20200310ETF75.0357.5866.9266.2-9.34-8.62
ESGNColumbia Sustainable International Equity Income ETF20200310ETF110.7219.7524.5524.55-4.8-4.8
ESGREnstar Group20200310A76.4242.0922.9222.5719.3119.66
ESGSColumbia Sustainable U.S. Equity Income ETF20200310ETF114.83328.25327.07327.071.171.17
ESGUiShares Trust iShares ESG MSCI USA ETF20200310ETF12.526.954.2362.720.95
ESGVVanguard ESG U.S. Stock ETF20200310ETF14.2713.2512.5213.010.730.24
ESIElement Solutions Inc.20200310A12.3711.875.382.916.518.96
ESLTElbit Systems Ltd20200310A75.884.5366.466.9518.1317.58
ESMLiShares ESG MSCI USA Small-Cap ETF20200310ETF32.3625.6420.5122.635.133.01
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200310ETF375.06196.44196.44196.4400
ESNTEssent Group LTD20200310A18.258.994.115.064.883.92
ESPEspey Mfg. & Electronics Corp20200310A645.3492.48491.16491.161.321.32
ESPOVanEck Vectors Video Gaming and eSports ETF20200310ETF48.135.6630.8730.134.85.53
ESPREsperion Therapeutics, Inc.20200310A33.4124.4212.514.511.929.92
ESQEsquire Financial Holdings, Inc. Common Stock20200310A445.12130.47139.25140.72-8.79-10.26
ESRTEMPIRE STATE REALTY TRUST, INC.20200310A10.2510.066.156.23.913.86
ESSEssex Property Trust, Inc20200310A27.0410.993.984.957.016.04
ESSAESSA Bancorp, Inc.20200310A307.46227.46204.05204.8923.4122.57
ESTAEstablishment Labs Holdings Inc.20200310A110.2760.2674.6169.37-14.35-9.11
ESTCElastic N.V.20200310A21.869.574.2855.294.57
ESTEEarthstone Energy Inc. Class A Common Stock20200310A75.03125.54-29.33-13.97154.87139.5
ESXBCommunity Bankers Trust Corporation20200310A90.3524.0819.1119.174.974.91
ETEnergy Transfer LP Common Units representing limited partner interests20200310A13.9411.280.754.1610.537.12
ETFCE*Trade Financial Corporation20200310A6.2511.386.884.184.517.2
ETHEthan Allen Interiors Inc20200310A26.8515.78.026.97.688.79
ETHOETF Managers Trust New Issue20200310ETF88.2861.0845.4354.4115.646.66
ETMEntercom Communications20200310A37.1831.359.4911.721.8619.64
ETNEaton Corporation, plc Ordinary Shares20200310A7.573.631.631.0922.54
ETNB89bio, Inc. Common Stock20200310A374.54223.240.8875.86182.57147.34
ETONEton Pharmaceutcials, Inc. Common Stock20200310A111.9860.8246.0750.1414.7410.68
ETREntergy Corporation20200310A13.657.091.812.575.284.52
ETRNEquitrans Midstream Corporation Common Stock20200310A20.9113.6619.9814.41-6.31-0.76
ETSYEtsy, Inc.20200310A11.535.612.653.982.951.63
ETTXEntasis Therapeutics Holdings Inc.20200310A537.84266.21190.55199.8875.6666.33
EUDGWisdomTree Europe Quality Dividend Growth Fund20200310ETF89.3429.883938.98-9.12-9.11
EUDVProShares MSCI Europe Dividend Growers ETF20200310ETF30.7324.5218.8818.295.656.23
EUFNiShares MSCI Europe Financials ETF20200310ETF11.2524.4619.3520.955.23.54
EUMProShares Trust Short MSCI Emerging Markets20200310ETF5.197.492.543.524.954
EUMFWisdomTree Europe Multifactor Fund20200310ETF183.21130.28120.97120.979.319.31
EUMViShares Edge MSCI Min Vol Europe ETF20200310ETF27.4711.047.0673.974.04
EURLDirexion Daily FTSE Europe Bull 3x Shares20200310ETF23.9522.0527.3619.84-5.312.21
EURNEURONAV NV20200310A11.629.30.782.738.535.95
EURZXtrackers Eurozone Equity ETF20200310ETF176.55169.86169.52169.860.340
EUSAiShares MSCI USA Equal Weighted ETF20200310ETF25.9322.5619.9315.682.636.89
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200310ETF54.8627.6825.925.261.782.42
EVEaton Vance Corp.20200310A16.68.842.412.646.436.23
EVAEnviva Partners, LP20200310A42.7519.5912.2112.527.387.07
EVBGEverbridge, Inc. Common Stock20200310A23.3512.332.694.29.648.13
EVBNEvans Bancorp Inc20200310A135.49107.3986.1296.8621.2710.53
EVCEntravision Communication20200310A53.8638.6226.1628.1112.4710.52
EVEREverQuote, Inc. Class A Common Stock20200310A50.8930.348.0611.122.2819.24
EVFMEvofem Biosciences, Inc. Common Stock20200310A87.8558.4424.6521.7833.7936.65
EVGNEVOGENE LTD.20200310A1382.741034.61454.93463.87579.68570.74
EVHEvolent Health, Inc Class A Common Stock20200310A23.7315.17.677.097.468
EVIEVI Industries, Inc.20200310A182.74105.4378.9290.0626.5115.37
EVKEver-Glory International Group, Inc.20200310A1231.97722.961104.58991.16-381.62-268.2
EVLOEvelo Biosciences, Inc. Common Stock20200310A185.03166.3977.1690.4289.2375.97
EVOKEvoke Pharma, Inc.20200310A201.09147.2765.2980.7381.9766.53
EVOLEvolving Systems, Inc.20200310A807.04530.8364.23365.9166.56164.89
EVOPEVO Payments, Inc. Class A Common Stock20200310A47.3927.6515.7916.4811.8611.17
EVREvercore Inc.20200310A23.299.285.195.414.063.93
EVRGEvergy, Inc.20200310A16.0411.045.486.315.564.73
EVRIEveri Holdings Inc20200310A21.1814.9-3.791.5618.6913.34
EVSIEnvision Solar International, Inc. Common Stock20200310A186.99105.8351.1248.8954.7156.94
EVTCEVERTEC, INC.20200310A20.569.185.316.363.872.82
EVXVanEck Vectors Environmental Services ETF20200310ETF178.7259.1853.255.755.983.68
EWEdwards Lifesciences Corp20200310A15.897.82.043.45.764.4
EWAiShares MSCI Australia ETF20200310ETF5.555.783.011.782.784.01
EWBCEast-West Bancorp Inc20200310A13.5417.43-1.450.6218.8816.81
EWCiShares MSCI Canada ETF20200310ETF4.3917.7514.5115.273.352.56
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200310ETF65.4465.3457.5465.17.80.25
EWDiShares MSCI Sweden ETF20200310ETF9.4238.3836.8336.921.551.46
EWGiShares MSCI Germany ETF20200310ETF4.175.052.132.022.923.05
EWGSiShares MSCI Germany Small-Cap ETF20200310ETF56.7227.511.5717.7615.939.74
EWHiShares MSCI Hong Kong ETF20200310ETF4.593.970.460.933.53.04
EWIiShares MSCI Italy ETF20200310ETF9.475.792.453.133.372.7
EWJiShares MSCI Japan ETF20200310ETF1.991.970.06-0.021.911.99
EWJEiShares MSCI Japan Equal Weighted ETF20200310ETF24.8225.5-96.05-96.05121.54121.54
EWJViShares MSCI Japan Value ETF20200310ETF18.469.879.619.610.270.27
EWKiShares MSCI Belgium ETF20200310ETF24.9620.419.0514.6411.365.77
EWLiShares MSCI Switzerland ETF20200310ETF4.475.524.084.241.441.3
EWMiShares MSCI Malaysia ETF20200310ETF10.495.183.523.291.651.89
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200310ETF73.2333.9431.6932.642.261.3
EWNiShares MSCI Netherlands ETF20200310ETF11.925.510.61.884.913.63
EWOiShares MSCI Austria ETF20200310ETF54.223.4913.3916.0210.17.47
EWPiShares MSCI Spain ETF20200310ETF4.465.83.563.242.252.57
EWQiShares MSCI France ETF20200310ETF3.935.75-1.273.317.032.46
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200310ETF38.1425.1220.7723.384.351.74
EWSiShares MSCI Singapore ETF20200310ETF5.654.370.450.93.923.47
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200310ETF55.6117.92194.01190.36-76.1-72.44
EWTiShares MSCI Taiwan ETF20200310ETF2.72.44-0.3-0.092.742.53
EWUiShares MSCI United Kingdom ETF20200310ETF3.794.531.682.022.862.53
EWUSiShares MSCI United Kingdom Small-Cap ETF20200310ETF44.5528.5124.5826.193.932.32
EWVProShares Trust UltraShort MSCI Japan20200310ETF29.1929.4323.8821.145.558.29
EWWiShares MSCI Mexico ETF20200310ETF7.754.861.472.313.392.55
EWXSPDR S&P Emerging Markets Small Cap ETF20200310ETF30.8299.9698.5499.751.410.21
EWYiShares MSCI South Korea ETF20200310ETF1.891.820.020.051.81.77
EWZiShares MSCI Brazil ETF20200310ETF3.173.940.7713.182.94
EWZSiShares MSCI Brazil Small-Cap ETF20200310ETF36.6321.716.3510.2615.3611.46
EXASExact Sciences Corp20200310A14.858.913.594.425.324.49
EXCExelon Corporation20200310A3.14.022.261.521.762.49
EXELExelixis Inc20200310A11.7814.17-0.450.5914.6213.58
EXFOEXFO INC.20200310A264.33150.563.8194.58146.7555.98
EXIiShares Global Industrials ETF20200310ETF25.5317.6415.6615.911.971.73
EXKEndeavour Silver Corp.20200310A62.4371.1250.6743.2120.528.04
EXLSExlService Holdings, Inc.20200310A45.617.918.9310.158.987.76
EXPEagle Materials, Inc.20200310A21.612.084.936.377.155.72
EXPCExperience Investment Corp. Class A Common Stock20200310A90.3770.1270.1270.1200
EXPDExpeditors International of Washington Inc.20200310A9.3910.433.794.636.645.8
EXPEExpedia Group, Inc. Common Stock20200310A11.526.582.562.844.023.74
EXPIeXp World Holdings, Inc. Common Stock20200310A56.6847.9621.6722.1226.2825.84
EXPOExponent Inc20200310A36.1314.746.377.498.377.25
EXPRExpress, Inc.20200310A40.1226.2210.4614.3215.5911.72
EXRExtra Space Storage, Inc.20200310A16.347.011.642.175.374.84
EXTNExterran Corporation20200310A41.0826.0411.4512.5114.5913.53
EXTRExtreme Networks20200310A26.4625.1610.28.4114.9716.76
EYENational Vision Holdings, Inc. Common Stock20200310A26.8423.27.185.1916.026.55
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200310A459.85245.19202.5820342.6242.19
EYESSecond Sight Medical Products, Inc20200310A276.68129.1498.34105.330.823.84
EYLDCambria Emerging Shareholder Yield ETF20200310ETF100.9176.6672.6870.693.985.97
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200310A98.66110.8449.0168.3761.8342.47
EZAiShares MSCI South Africa ETF20200310ETF28.7811.417.368.174.053.24
EZJProShares Ultra MSCI Japan20200310ETF59.447.2449.7743.63-2.533.6
EZMWisdomTree U.S. MidCap Fund20200310ETF21.1114.0610.4810.93.583.16
EZPWEzcorp Inc20200310A24.4725.78.177.6317.5318.07
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200310ETF2.994.22.551.861.652.34
FFord Motor Company20200310A16.5415.0410.7510.254.294.79
FAARFirst Trust Alternative Absolute Return Strategy ETF20200310ETF45.5527.1326.0127.131.120
FABFirst Trust Multi Cap Value AlphaDEX Fund20200310ETF61.9171.6162.2174.799.4-3.18
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200310ETF33.5221.4311.8519.19.822.34
FAFFirst American Financial Corporation20200310A14.747.323.72.643.624.68
FALNiShares Fallen Angels USD Bond ETF20200310ETF86.2326.28-7.914.9534.1921.32
FAMIFarmmi, Inc.20200310A386.07390.97380.8374.110.1716.87
FANFirst Trust Global Wind Energy ETF20200310ETF32.6426.5622.5123.094.053.46
FANGDiamondback Energy, Inc.20200310A23.211.612.193.299.418.32
FARMFarmer Bros Co20200310A71.96149.592.669.15146.94140.45
FAROFaro Technologies Inc20200310A91.553823.2221.6914.7716.31
FASDirexion Daily Financial Bull 3x Shares20200310ETF26.3914.697.8210.886.873.82
FASTFastenal Co20200310A4.395.821.542.314.283.52
FATFAT Brands Inc. Common Stock20200310A357.54156.18-188.66-188.95344.84345.13
FATEFate Therapeutics, Inc.20200310A28.9821.091.461.8619.6319.23
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200310ETF79.3187.1779.3979.977.787.2
FAUSFirst Trust Australia AlphaDEX Fund20200310ETF179.7169.25213.35177.28-44.09-8.02
FAZDirexion Daily Financial Bear 3x Shares20200310ETF39.7922.8310.6816.4412.136.4
FBFacebook, Inc. Class A20200310A2.952.721.831.330.881.38
FBCFlagstar Bancorp, Inc. New20200310A28.7722.8412.9613.879.888.98
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200310A16.096.430.831.275.65.16
FBIOFortress Biotech, Inc.20200310A73.43106.526.6624.8499.8681.68
FBIZFirst Business Financial Services, Inc.20200310A409.45257.29242.12245.115.1712.19
FBKFB Financial Corporation20200310A46.5123.1213.3915.079.748.05
FBMFoundation Building Materials, Inc. Common Stock20200310A31.3113.642.385.0711.268.57
FBMSFirst Bancshares, Inc.20200310A97.1743.6535.5233.818.139.84
FBNCFirst Bancorp/NC20200310A57.3930.149.6311.0920.519.05
FBNDFidelity Total Bond ETF20200310ETF5.659.364.754.074.615.3
FBPFirst BanCorp.20200310A17.811.612.723.288.898.33
FBSSFauquier Bankshares Inc20200310A2409.221971.621971.621971.6200
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200310ETF19.0823.5322.6523.140.880.39
FBZFirst Trust Brazil AlphaDEX Fund20200310ETF158.1853.7544.7544.8598.89
FCFranklin Covey Company20200310A53.1423.9613.4813.4510.4810.51
FCAFirst Trust China AlphaDEX Fund20200310ETF144.86121.6100.92120.3520.681.24
FCALFirst Trust California Municipal High income ETF20200310ETF71.5738.5536.9336.951.621.6
FCANFirst Trust Canada AlphaDEX Fund20200310ETF33.8926.4626.1826.460.290
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200310A9.5317.889.4512.178.485.84
FCBPFirst Choice Bancorp Common Stock20200310A412.2132.488.86100.9643.5431.44
FCCOFirst Community Corp20200310A1028.95859.61859.63859.61-0.010
FCCY1st Constitution Bancorp20200310A383.42142.61139.38140.783.231.82
FCEFFirst Trust CEF Income Opportunity ETF20200310ETF72.1927.1227.0327.030.090.09
FCELFuelCell Energy Inc NEW (DE)20200310A61.5351.822.7223.6529.0728.13
FCFFirst Commonwealth Financial Corporation20200310A11.769.552.132.937.426.62
FCFSFirstCash, Inc.20200310A32.910.074.676.395.43.68
FCGFirst Trust Natural Gas ETF20200310ETF22.1222.335.6210.9316.7111.41
FCNFTI Consulting, Inc.20200310A31.3912.214.524.987.77.24
FCOMFidelity MSCI Communication Services Index ETF20200310ETF11.49.477.136.952.332.51
FCORFidelity Corporate Bond ETF20200310ETF28.3646.8611.2917.3735.5729.49
FCPIFidelity Stocks for Inflation ETF20200310ETF43.1634.9837.4633.54-2.481.44
FCPTFour Corners Property Trust, Inc.20200310A25.611.096.326.164.774.93
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200310ETF53.426.927.3127.04-0.41-0.14
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200310ETF83.4964.7858.7358.226.056.56
FCXFreeport-McMoran Inc.20200310A11.729.52.933.916.575.58
FDBCFidelity D & D Bancorp, Inc. Common Stock20200310A652.48451.23410.11389.241.2662.18
FDDFirst Trust STOXX European Select Dividend Income Fund20200310ETF27.3814.1611.6610.592.53.58
FDEFFirst Defiance Financial Corp20200310A34.0121.576.467.6715.1113.91
FDEMFidelity Targeted Emerging Markets Factor ETF20200310ETF26.1521.1711.5815.419.595.75
FDEVFidelity Targeted International Factor ETF20200310ETF18.5727.55-16.53-16.3144.0843.85
FDHYFidelity High Yield Factor ETF20200310ETF53.454.2761.3831.71-7.1122.56
FDISFidelity MSCI Consumer Discretionary Index ETF20200310ETF12.148.152.382.335.775.82
FDIVFirst Trust Strategic Income ETF20200310ETF60.1737.2735.1635.162.112.11
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200310ETF6.64.610.641.333.973.28
FDLOFidelity Low Volatility Factor ETF20200310ETF36.6521.0523.6122.2-2.56-1.15
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200310ETF36.3722.2122.620-0.42.21
FDMOFidelity Momentum Factor ETF20200310ETF80.4871.4675.971.61-4.45-0.15
FDNFirst Trust Dow Jones Internet Index Fund ETF20200310ETF8.525.812.553.013.252.8
FDNIFirst Trust Dow Jones International Internet ETF20200310ETF104.4446.2244.6544.731.581.49
FDPFresh Del Monte Produce Inc.20200310A31.1612.974.275.998.76.98
FDRRFidelity Dividend ETF for Rising Rates20200310ETF61.8141.2534.4136.686.834.56
FDSFactset Research Systems20200310A27.6411.134.825.966.325.17
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200310ETF36.8619.0817.617.961.481.13
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200310ETF175.95180.31154.3315725.9823.32
FDUSFidus Investment Corp.20200310A26.0148.4317.7320.1530.728.28
FDVVFidelity High Dividend ETF20200310ETF44.527.0536.6232.55-9.57-5.5
FDXFedEx Corporation20200310A16.077.140.361.286.785.86
FEFirstEnergy Corp.20200310A3.613.660.25-0.023.423.66
FEIMFrequency Electronics, Inc.20200310A391.73181.49104.55104.5576.9476.94
FELEFranklin Electric Co Inc20200310A51.1118.098.2310.179.877.92
FEMFirst Trust Emerging Markets AlphaDEX Fund20200310ETF24.2439.6238.4738.461.151.16
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200310ETF33.7553.5446.8647.996.685.55
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200310ETF59.7125.0621.8922.643.172.42
FENCFennec Pharmaceuticals Inc. Common Stock20200310A126.99142.7896.92102.3545.8740.44
FENYFidelity MSCI Energy Index ETF20200310ETF13.1332.5547.430.98-14.811.59
FEPFirst Trust Europe AlphaDEX Fund20200310ETF36.411.8310.84130.98-1.18
FETFORUM ENERGY TECHNOLOGIES, INC.20200310A68.09166.2351.2256.04115.04110.28
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200310ETN402.56422.89394.81410.1128.0812.78
FEUZFirst Trust Eurozone AlphaDEX20200310ETF101.0270.4769.7770.420.70.05
FEXFirst Trust Large Cap Core AlphaDEX Fund20200310ETF14.768.016.276.921.751.09
FEYEFireEye, Inc.20200310A9.086.9500.716.956.24
FEZSPDR EURO STOXX 50 ETF20200310ETF3.218.194.395.533.812.68
FFFuture Fuel Corporation20200310A25.0114.185.858.168.336.02
FFBCFirst Financial Bancorp20200310A16.8714.853.194.7311.6710.12
FFBWFFBW, Inc. Common Stock20200310A406.4151.85142.49144.299.357.56
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200310ETF81.2851.3147.9549.733.361.58
FFGFBL Financial Group20200310A182.1582.1684.3680.93-2.21.23
FFHGFormula Folios Hedged Growth ETF20200310ETF88.2279.1578.2979.060.860.08
FFHLFuwei Films (Holdings) Co., Ltd.20200310A362.82330.253838292.25292.25
FFICFlushing Financial Corp20200310A33.7143.0422.7223.5320.3219.59
FFINFirst Financial Bankshares Inc20200310A19.9221.888.69.6313.2812.25
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200310ETF80.33
FFIVF5 Networks Inc20200310A16.316.981.21.625.785.36
FFNWFirst Financial Northwest, Inc20200310A243.12147.6290.8993.1556.7354.47
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200310ETF94.3847.4845.9846.111.511.37
FFSGFormulaFolios Smart Growth ETF20200310ETF96.4765.4468.8164.93-3.370.51
FFTGFormulaFolios Tactical Growth ETF20200310ETF56.353.8137.9150.515.93.31
FFTIFormulaFolios Tactical Income ETF20200310ETF33.2527.8727.327.80.570.07
FFTYInnovator IBD 50 ETF20200310ETF23.415.6715.7415.16-0.070.51
FFWMFirst Foundation Inc.20200310A27.1324.777.599.9217.1814.86
FGFGL Holdings Ordinary Shares20200310A9.148.255.253.873.034.38
FGBIFIRST GUARANTY BANCSHARES INC20200310A884.56416.02323.85323.8992.1792.14
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200310ETF27.4121.0817.0517.944.033.14
FGENFibroGen, Inc20200310A24.819.03-2.96-2.221.9821.23
FGMFirst Trust Germany AlphaDEX Fund20200310ETF107.7666.7361.7962.124.934.61
FHBFirst Hawaiian, Inc. Common Stock20200310A13.817.86-3.462.9411.314.91
FHIFederated Hermes, Inc.20200310A15.077.512.983.514.534
FHKFirst Trust Hong Kong AlphaDEX Fund20200310ETF160.98114.5766.678.6147.9635.96
FHLCFidelity MSCI Health Care Index ETF20200310ETF16.729.966.219.183.750.78
FHNFirst Horizon National Corporation20200310A10.5521.0414.6615.566.455.53
FIFRANKS INTERNATIONAL N.V.20200310A54.2841.9329.1526.312.7815.62
FIBKFirst Interstate BancSystem, Inc. - Class A20200310A26.7917.054.224.2412.8312.81
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200310ETF15.9613.0213.0713.07-0.05-0.06
FICOFair Isaac Corporation20200310A30.859.645.894.873.754.77
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200310ETF113.63136.63122.59133.2914.053.34
FIDIFidelity International High Dividend ETF20200310ETF120.8873.2459.2461.581411.66
FIDUFidelity MSCI Industrials Index ETF20200310ETF15.6314.8613.5614.041.30.82
FIHDUBS AG FI Enhanced Global High Yield ETN20200310ETN177.1882.4771.764.5210.7717.95
FILLiShares MSCI Global Energy Producers ETF20200310ETF56.78259.24-67.32249.78326.559.46
FINXGlobal X Funds Global X FinTech ETF20200310ETF39.5725.9520.9221.35.034.65
FISFidelity National Information Services, Inc.20200310A8.294.892.52.622.392.27
FISIFinancial Institutions Inc20200310A113.4360.6219.6626.640.9634.02
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200310ETF20.7648.2628.0333.2620.2315
FISVFiserv Inc20200310A9.628.41.541.316.867.09
FITFitbit, Inc. Class A common stock20200310A15.7318.7610.3410.828.427.96
FITBFifth Third Bancorp20200310A5.6412.66-0.340.4913.0112.19
FITESPDR S&P Kensho Future Security ETF20200310ETF30.0238.2239.5121.38-1.2916.84
FIVAFidelity International Value Factor ETF20200310ETF98.8342.6339.6839.682.952.95
FIVEFive Below, Inc. Common Stock20200310A18.1610.173.174.5975.59
FIVGDefiance Next Gen Connectivity ETF20200310ETF15.1113.515.184.68.348.92
FIVNFIVE9, INC.20200310A24.5121.754.715.8117.0415.94
FIWFirst Trust Water ETF20200310ETF28.5419.0318.7419.70.29-0.67
FIXComfort Systems USA, Inc.20200310A28.2912.034.134.557.917.49
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200310ETF22.9224.4622.7224.051.740.41
FIXXHomology Medicines, Inc. Common Stock20200310A66.9139.6617.217.422.4622.26
FIZZNational Beverage Corp.20200310A44.6420.1317.0713.163.066.97
FJNKPacific Global Focused High Yield ETF20200310ETF19.69
FJPFirst Trust Japan AlphaDEX Fund20200310ETF58.2128.1921.727.316.490.87
FKOFirst Trust South Korea AlphaDEX Fund20200310ETF74.3617.717.717.700
FKUFirst Trust United Kingdom AlphaDEX Fund20200310ETF88.8740.3766.4266.42-26.05-26.05
FLFoot Locker, Inc.20200310A11.176.073.53.652.562.42
FLAGFLAG-Forensic Accounting Long-Short ETF20200310ETF111.2851.3-7.59-8.2858.8959.58
FLATiPath US Treasury Flattener ETN20200310ETF160.16386.53386.53386.5300
FLAUFranklin FTSE Australia ETF20200310ETF74.9236.7926.8527.039.949.77
FLAXFranklin FTSE Asia ex Japan ETF20200310ETF80.7423.0223.0223.0200
FLBLFranklin Liberty Senior Loan ETF20200310ETF65.5293.3781.019012.373.38
FLBRFranklin FTSE Brazil ETF20200310ETF74.2635.1219.4518.5115.6716.61
FLCBFranklin Liberty U.S. Core Bond ETF20200310ETF62.8789.95130.88104.85-40.93-14.9
FLCHFranklin FTSE China ETF20200310ETF72.2567.6457.4465.2410.22.4
FLCOFranklin Liberty Investment Grade Corporate ETF20200310ETF28.3517.3411.3614.015.983.33
FLDMFluidigm Corporation20200310A43.5541.510.0313.131.4828.4
FLDRFidelity Low Duration Bond Factor ETF20200310ETF4.823.22.892.830.310.37
FLEEFranklin FTSE Europe ETF20200310ETF18.2421.1623.8521.31-2.68-0.15
FLEHFranklin FTSE Europe Hedged ETF20200310ETF18.6524.25186.51186.51-162.27-162.27
FLEXFlex Ltd. Ordinary Shares20200310A10.3810.314.685.485.634.84
FLFRFranklin FTSE France ETF20200310ETF21.9314.185.2110.648.973.54
FLGBFranklin FTSE United Kingdom ETF20200310ETF31.4512.418.749.123.673.29
FLGRFranklin FTSE Germany ETF20200310ETF19.3948.9756.3552.69-7.38-3.72
FLGTFulgent Genetics, Inc. Common Stock20200310A6755.2743.2142.9612.0612.31
FLHKFranklin FTSE Hong Kong ETF20200310ETF36.3436.9733.8736.973.10
FLHYFranklin Liberty High Yield Corporate ETF20200310ETF14.0927.8521.6324.956.222.9
FLIAFranklin Liberty International Aggregate Bond ETF20200310ETF152.11197.07244.13197.07-47.050
FLICFirst of Long Island Corp/The20200310A57.9224.9410.1212.0614.8212.89
FLINFranklin FTSE India ETF20200310ETF72.6389.1639.55105.4949.61-16.33
FLIRFlir Systems Inc20200310A11.159.975.115.374.864.59
FLIYFranklin FTSE Italy ETF20200310ETF30.224.815.3719.479.425.33
FLJHFranklin FTSE Japan Hedged ETF20200310ETF60.5255.3957.8555.39-2.460
FLJPFranklin FTSE Japan ETF20200310ETF58.0933.992429.359.994.64
FLKRFranklin FTSE South Korea ETF20200310ETF106.8559.1659.0159.160.150
FLLFull House Resorts, Inc.20200310A164.98123.0283.8381.7339.1941.29
FLLAFranklin FTSE Latin America20200310ETF98.2931.5829.7131.91.87-0.32
FLLVFranklin Liberty U.S. Low Volatility ETF20200310ETF51.5240.947.434.88-6.516.01
FLMFirst Trust Global Engineering and Construction ETF20200310ETF126.864.5967.9167.91-3.32-3.32
FLMBFranklin Liberty Municipal Bond ETF20200310ETF50.7726.5425.3525.351.191.19
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200310ETF53.3552.6352.6352.6300
FLMNFalcon Minerals Corporation Class A Common Stock20200310A94.1369.9325.9127.6944.0142.23
FLMXFranklin FTSE Mexico ETF20200310ETF64.6647.3441.8247.545.52-0.2
FLNFirst Trust Latin America AlphaDEX Fund20200310ETF115.0461.5356.1556.75.384.83
FLNGFLEX LNG Ltd. Ordinary Shares20200310A146.86112.9779.171.6533.8641.32
FLNTFluent, Inc. Common Stock20200310A66.0171.5144.9942.5426.5328.98
FLOFlowers Foods, Inc.20200310A5.268.582.162.346.426.25
FLOTiShares Floating Rate Bond ETF20200310ETF2.782.732.412.180.320.55
FLOWSPX FLOW, Inc.20200310A52.1220.6313.2512.17.388.53
FLQDFranklin LibertyQ Global Dividend ETF20200310ETF25.5413.9918.5417.48-4.55-3.49
FLQEFranklin LibertyQ Emerging Markets ETF20200310ETF76.4621.6921.6221.680.070.01
FLQGFranklin LibertyQ Global Equity ETF20200310ETF323.17139.5429.4829.88110.07109.67
FLQHFranklin LibertyQ International Equity Hedged ETF20200310ETF76.8339.7789.2385.8-49.46-46.02
FLQLFranklin LibertyQ U.S. Equity ETF20200310ETF15.4622.2418.8918.233.354.02
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200310ETF29.6721.519.1620.762.340.74
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200310ETF30.1825.4224.923.90.521.52
FLRFluor Corporation20200310A15.7410.584.184.016.46.57
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200310ETF4.434.514.43.980.110.53
FLRTPacific Global Senior Loan ETF20200310ETF26.0327.9227.9227.9200
FLRUFranklin FTSE Russia ETF20200310ETF37.6969.4168.6369.110.780.31
FLSFlowserve Corporation20200310A13.285.212.292.962.922.25
FLSAFranklin FTSE Saudi Arabia ETF20200310ETF195.0278.8778.8778.8700
FLSPFranklin Liberty Systematic Style Premia ETF20200310ETF109.5525.7334.3125.73-8.570
FLSWFranklin FTSE Switzerland ETF20200310ETF65.14119.82119.94117.2-0.122.62
FLTFleetCor Technologies, Inc.20200310A13.895.882.913.282.972.6
FLTBFidelity Limited Term Bond ETF20200310ETF11.2911.557.436.434.125.13
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200310ETF7.188.257.037.481.220.77
FLTWFranklin FTSE Taiwan ETF20200310ETF127.6486.6986.6986.6900
FLWS1-800-FLOWERS.COM Inc20200310A17.9221.014.1810.216.8210.8
FLXNFlexion Therapeutics, Inc.20200310A35.6524.889.7613.615.1211.28
FLXSFlexsteel Industries20200310A139.1973.6547.6451.7426.0121.91
FLYTDirexion Flight to Safety Strategy ETF20200310ETF24.4244.1550.8951.75-6.74-7.6
FLZAFranklin FTSE South Africa20200310ETF43.4488.251.918.1386.3380.12
FMiShares MSCI Frontier 100 Fund20200310ETF72.4137.3232.6434.884.682.44
FMAOFarmers & Merchants Bancorp, Inc.20200310A554.45211.41196.78201.8814.639.53
FMATFidelity MSCI Materials Index ETF20200310ETF15.859.019.68.94-0.590.07
FMBFirst Trust Managed Municipal ETF20200310ETF25.2814.0111.3211.372.692.65
FMBHFirst Mid Bancshares, Inc. Common Stock20200310A339.99234.81215.86221.6118.9513.2
FMBIFirst Midwest Bancorp Inc/IL20200310A11.8424.37.569.0516.7415.26
FMCFMC Corporation20200310A24.368.023.124.144.93.88
FMCIForum Merger II Corporation Class A Common Stock20200310A99.4320.7819.3619.361.421.42
FMFFirst Trust Managed Futures Strategy Fund20200310ETF103.2374.7974.7974.7900
FMHIFirst Trust Municipal High Income ETF20200310ETF76.2340.4428.3637.8212.082.62
FMKFirst Trust Mega Cap AlphaDEX Fund20200310ETF97.0461.1455.5957.555.553.59
FMNBFarmers National Banc Corp20200310A41.6444.14-3.972.9348.1141.21
FNFabrinet20200310A28.778.175.95.762.272.41
FNBF.N.B. Corp20200310A12.1416.95-0.610.8817.5716.15
FNCBFNCB Bancorp Inc. Common Stock20200310A253149.97136.73136.1913.2413.78
FNCLFidelity MSCI Financials Index ETF20200310ETF15.518.778.038.40.740.36
FNDFloor & Decor Holdings, Inc.20200310A27.7710.991.652.79.348.29
FNDASchwab Fundamental U.S. Small Company Index ETF20200310ETF21.1416.9114.8616.152.050.75
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200310ETF31.3527.7623.124.964.672.81
FNDCSchwab Fundamental International Small Company Index ETF20200310ETF30.3424.5920.8821.373.723.22
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200310ETF11.66.982.933.314.053.67
FNDFSchwab Fundamental International Large Company Index ETF20200310ETF18.729.256.77.792.551.46
FNDXSchwab Fundamental U.S. Large Company Index ETF20200310ETF12.534.680.922.263.752.41
FNFFidelity National Financial, Inc.20200310A10.46.723.844.322.882.4
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200310ETN21.6416.3111.6810.344.635.96
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200310ETN24.0620.3220.2919.370.040.96
FNGSMicroSectors FANG+ ETNs due January 8, 203820200310ETN13.8312.5511.069.321.493.23
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200310ETN24.415.813.713.932.11.87
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200310ETN27.8726.4329.613.12-3.1613.31
FNHCFedNat Holding Company Common Stock20200310A73.7741.5613.2817.3428.2824.21
FNIFirst Trust Chindia ETF20200310ETF22.1333.0910.6210.7422.4722.35
FNJNFinjan Holdings, Inc.20200310A218.05154.9392.9794.3561.9660.57
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200310ETF75.5168.1766.8967.581.280.59
FNKOFunko, Inc. Class A Common Stock20200310A22.9119.28-1.0110.4120.38.88
FNLCFirst Bancorp, Inc. (ME)20200310A198153.22138.28140.2814.9412.94
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200310ETF90.6659.6236.4247.6423.211.98
FNVFranco-Nevada Corporation20200310A12.5611.770.782.0710.999.7
FNWBFirst Northwest Bancorp Common Stock20200310A412.17224.79184.32184.7640.4740.03
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200310ETF25.720.1220.720.49-0.57-0.37
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200310ETF70.3546.5244.4843.652.042.87
FOCSFocus Financial Partners Inc. Class A20200310A56.0227.33615.2921.3312.04
FOEFerro Corporation20200310A18.1711.293.974.517.326.78
FOLDAmicus Therapeutics, Inc20200310A13.8513.512.643.410.8710.11
FONRFonar Corporation20200310A98.2752.8947.3648.195.524.7
FORForestar Group Inc.20200310A53.0622.810.4211.3312.3911.47
FORDForward Industries Inc-N Y20200310A164.44139.98114.34110.0225.6429.96
FORKFuling Global Inc20200310A419.9589.829.073.6180.7486.21
FORMFormFactor Inc.20200310A20.6519.266.5313.2112.67
FORRForrester Research Inc20200310A131.0743.2830.2731.0712.1911.39
FOSLFossil Group, Inc.20200310A25.5220.81.636.519.1514.3
FOVLiShares Focused Value Factor ETF20200310ETF25.8317.7117.7117.7100
FOXFox Corporation Class B Common Stock20200310A4.913.410.650.692.762.72
FOXAFox Corporation Class A Common Stock20200310A7.366.022.542.833.483.2
FOXFFox Factory Holding Corp. Common Stock20200310A54.1923.4613.6814.159.789.31
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200310ETF11348.7441.6841.467.067.28
FPACFar Point Acquisition Corporation Class A Common Stock20200310A36.569.918.899.061.020.85
FPAYFlexShopper, Inc. Common Stock20200310A334.81219.26137.24159.7682.0359.5
FPEFirst Trust Preferred Securities and Income ETF20200310ETF8.4912.325.335.666.986.65
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200310ETF25.5620.8520.8120.650.040.2
FPHFive Point Holdings, LLC Class A Common Shares20200310A40.5426.6410.6412.061614.58
FPIFarmland Partners Inc.20200310A37.133.1725.426.727.776.46
FPRXFive Prime Therapeutics, Inc.20200310A52.7383.2419.352263.9861.33
FPXFirst Trust US Equity Opportunities ETF20200310ETF11.158.656.417.92.250.75
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200310ETF33.1516.1313.0517.183.08-1.06
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200310ETF116.7689.7773.6578.4716.1311.3
FQALFidelity Quality Factor ETF20200310ETF41.211.5412.211.45-0.660.09
FRFirst Industrial Realty Trust, Inc.20200310A15.767.071.572.655.54.43
FRAFFranklin Financial Services Corporation Common Stock20200310A339.36233.21227.79228.145.425.07
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200310ETF184.57104.8491.295.213.649.64
FRANFrancesca''s Holdings Corporation20200310A278.83182.02133.63133.448.3848.62
FRBAFirst Bank20200310A401.31164.8158.3559.82106.46104.99
FRBKRepublic First Bancorp Inc20200310A38.3627.8915.2116.0612.6911.83
FRCFirst Republic Bank20200310A13.815.843.623.092.222.76
FRDFriedman Industries, Inc20200310A367.93135.76116.04118.619.7317.16
FRDMFreedom 100 Emerging Markets ETF20200310ETF67.240.8126.3826.5614.4314.25
FRELFidelity MSCI Real Estate Index ETF20200310ETF16.6510.546.877.393.673.15
FREQFrequency Therapeutics, Inc. Common Stock20200310A210.290.8643.345.2147.5645.65
FRGFranchise Group, Inc.20200310A368.58136.93108.23116.0428.720.9
FRGIFiesta Restaurant Group, Inc.20200310A31.9527.6812.3414.4115.3813.3
FRHCFreedom Holding Corp.20200310A38.6444.7846.4126-1.5918.82
FRIFirst Trust S&P REIT Index Fund20200310ETF38.1232.1925.2824.756.917.44
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200310ETN153.5657.0821.0836.83620.28
FRMEFirst Merchants Corp20200310A37.7530.2716.6613.5513.6116.72
FROFrontline Ltd.20200310A11.9610.371.932.978.447.37
FRPHFRP Holdings, Inc.20200310A210.8267.2532.9527.0634.340.19
FRPTFreshpet, Inc.20200310A37.0217.648.6411.39.016.34
FRTFederal Realty Investment Trust20200310A17.799.013.94.075.114.94
FRTAForterra, Inc20200310A41.2117.88-5.13-5.462323.33
FSBFranklin Financial Network, Inc.20200310A48.1831.6120.7923.210.818.4
FSBCFSB Bancorp, Inc. Common Stock20200310A83.7399.120.0414.9879.0684.11
FSBWFS Bancorp, Inc. Common Stock20200310A218.73117.63109.87109.297.768.34
FSCTForeScout Technologies, Inc. Common Stock20200310A6.147.94.546.43.361.5
FSEAFirst Seacoast Bancorp Common Stock20200310A697.59530.82421.13421.13109.7109.7
FSFGFirst Savings Financial Group, Inc20200310A250.63144.04102.69106.8441.3537.21
FSIFlexible Solutions International, Inc.20200310A88.7764.6939.642.4625.0922.23
FSKFS KKR Capital Corp. Common Stock20200310A22.5423.4320.7622.732.670.74
FSLRFirst Solar, Inc.20200310A13.118.261.555.216.713.04
FSLYFastly, Inc.20200310A13.718.926.677.142.251.78
FSMFORTUNA Silver Mines Inc.20200310A34.530.0714.819.7715.220.25
FSMBFirst Trust Short Duration Managed Municipal ETF20200310ETF31.0839.4231.3632.078.067.35
FSMDFidelity Small-Mid Factor ETF20200310ETF39.7627.2213.4111.1913.8116.03
FSPFranklin Street Properties Corp20200310A25.0716.666.557.6210.129.05
FSRVFinServ Acquisition Corp. Class A Common Stock20200310A45.5314.3712.3712.372.012.01
FSSFederal Signal Corp.20200310A26.3111.185.155.886.035.31
FSTAFidelity MSCI Consumer Staples Index ETF20200310ETF8.179.786.017.523.772.26
FSTRFoster (Lb) Co20200310A168.5888.6852.7654.1535.9234.53
FSVFirstService Corporation Common Shares20200310A37.2319.622.464.2117.1615.42
FSZFirst Trust Switzerland AlphaDEX Fund20200310ETF48.5828.5620.2524.028.314.55
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200310ETF12.667.833.446.384.381.45
FTACFinTech Acquisition Corp. III Class A Common Stock20200310A146.8519.5813.8613.865.715.71
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200310ETF200.3156.355.1255.121.181.18
FTAIFortress Transportation and Infrastructure Investors LLC20200310A32.3932.2518.9619.2713.2912.98
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200310ETF17.6315.7416.3118.38-0.57-2.63
FTCHFarfetch Limited Class A Ordinary Shares20200310A12.5410.845.764.675.086.18
FTCSFirst Trust Capital Strength ETF20200310ETF9.076.214.555.471.660.74
FTDRfrontdoor, inc. Common Stock20200310A21.2815.3313.5712.21.773.13
FTECFidelity MSCI Information Technology Index ETF20200310ETF8.095.393.184.192.211.2
FTEKFuel Tech, Inc.20200310A749.8510.36501.13499.69.2310.75
FTFTFuture FinTech Group Inc.20200310A429.4371.41340.09340.0931.3231.32
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200310ETF53.5431.3159.4941.76-28.18-10.44
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200310ETF75.5571.2370.2356.510.9914.71
FTITechnipFMC plc Ordinary Share20200310A11.6710.972.044.238.936.75
FTKFlotek Industries, Inc.20200310A57.1770.32944.4541.325.85
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200310ETF7438.5357.7567.37-19.21-28.84
FTLSFirst Trust Long/Short Equity ETF20200310ETF37.7530.8230.1730.310.650.51
FTNTFortinet, Inc.20200310A13.3412.34.344.147.958.15
FTRFrontier Communications Corp.20200310A87.06126.358.1258.7168.1767.59
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200310ETF86.8628.9328.4528.460.480.48
FTSFortis Inc. Common Shares20200310A5.353.691.990.651.73.04
FTSDFranklin Liberty Short Duration U.S. Government ETF20200310ETF13.886.866.826.850.040.01
FTSIFTS International, Inc. Common Stock20200310A88.98185.47117.91140.8567.5644.62
FTSLFirst Trust Senior Loan Fund ETF20200310ETF56.535.0232.1333.822.891.2
FTSMFirst Trust Enhanced Short Maturity ETF20200310ETF1.722.3622.110.360.25
FTVFortive Corporation20200310A8.784.982.943.122.051.86
FTXDFirst Trust Nasdaq Retail ETF20200310ETF87.0144.9344.9344.9300
FTXGFirst Trust Nasdaq Food & Beverage ETF20200310ETF59.2440.1627.8440.1612.310
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200310ETF95.7116.01-4.41-3.2620.4319.27
FTXLFirst Trust Nasdaq Semiconductor ETF20200310ETF97.2753.7747.5749.116.24.66
FTXNFirst Trust Nasdaq Oil & Gas ETF20200310ETF47.8839.3938.3837.931.011.46
FTXOFirst Trust Nasdaq Bank ETF20200310ETF10.8225.569.1214.0416.4411.52
FTXRFirst Trust Nasdaq Transportation ETF20200310ETF31.1421.5732.0521.52-10.480.05
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200310ETN445.38154.17154.17154.1700
FULH.B. Fuller Company20200310A23.3411.245.256.665.994.58
FULCFulcrum Therapeutics, Inc. Common Stock20200310A171.68114.8252.5862.8462.2451.99
FULTFulton Financial Corp20200310A9.349.822.694.337.135.49
FUMBFirst Trust Ultra Short Duration Municipal ETF20200310ETF73.4746.0339.742.156.333.87
FUNCedar Fair, L.P.20200310A53.8928.6114.415.3414.2113.27
FUNCFirst United Corp20200310A294.75138.83139.63135.69-0.83.13
FUNDSprott Focus Trust, Inc.20200310A65.9238.9211.1514.2627.7824.66
FUSBFirst US Bancshares, Inc. Common Stock20200310A972.85687.82220.11382.8467.71305.02
FUTProShares Managed Futures Strategy ETF20200310ETF67.7252.4326.3544.6326.087.81
FUTYFidelity MSCI Utilities Index ETF20200310ETF8.199.752.148.897.620.86
FUVArcimoto, Inc. Common Stock20200310A105.43154.17126.3126.7727.8727.4
FVFirst Trust Dorsey Wright Focus 5 ETF20200310ETF16.713.4611.6212.121.841.33
FVALFidelity Value Factor ETF20200310ETF52.3332.6632.0732.260.580.4
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200310ETF47.4427.4420.5520.686.896.76
FVCBFVCBankcorp, Inc. Common Stock20200310A468.4392.8272.8273.0119.9919.81
FVDFirst Trust Value Line Dividend Fund20200310ETF6.597.275.585.571.691.7
FVEFive Star Senior Living Inc. Common Stock20200310A100.1139.0921.8828.5917.2210.51
FVLFirst TrustValue Line 100 Exchange-Traded20200310ETF45.963.5960.4762.573.121.02
FVRRFiverr International Ltd.20200310A60.1833.5325.3926.58.157.04
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200310ETF103.581.3868.9771.1312.4110.25
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200310A32.2933.3423.7225.879.627.46
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200310A20.7427.6416.9817.4710.6710.17
FWRDForward Air Corp20200310A37.5714.567.229.437.345.13
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200310ETF19.421.4122.1922.41-0.78-1
FXGFirst Trust Consumer Staples AlphaDEX Fund20200310ETF10.3512.3911.4712.440.92-0.05
FXHFirst Trust Health Care AlphaDEX Fund20200310ETF15.5818.3619.1318.46-0.77-0.1
FXIiShares China Large-Cap ETF20200310ETF2.524.642.222.562.422.08
FXLFirst Trust Technology AlphaDEX Fund20200310ETF13.5212.4512.211.020.241.43
FXNFirst Trust Energy AlphaDEX Fund20200310ETF28.4922.5615.222.87.36-0.24
FXNCFIRST NATL CORP STRASBURG VA20200310A1313.47
FXOFirst Trust Financials AlphaDEX Fund20200310ETF11.4812.5511.6510.820.891.73
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200310ETF8.3370.782.776.234.23
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200310ETF17.4811.8312.9511.89-1.12-0.06
FXUFirst Trust Utilities AlphaDEX Fund20200310ETF11.049.388.357.351.042.03
FXZFirst Trust Materials AlphaDEX Fund20200310ETF18.4723.156.877.9716.2915.18
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200310ETF31.8119.5614.5516.265.013.3
FYLDCambria Foreign Shareholder Yield ETF20200310ETF82.4259.0449.4254.589.624.46
FYTFirst Trust Small Cap Value AlphaDEX Fund20200310ETF101.729.1228.728.820.430.3
FYXFirst Trust Small Cap Core AlphaDEX Fund20200310ETF27.4119.6217.1117.762.51.85
GGENPACT LIMITED20200310A11.466.541.483.075.073.48
GAACambria Global Asset Allocation ETF20200310ETF89.5156.9722.4222.4234.5634.56
GABCGerman American Bancorp, Inc.20200310A75.1550.1434.5335.2815.6114.86
GAIAGaia, Inc. Class A Common Stock20200310A94.5359.129.9331.0629.1628.04
GAINGladstone Investment Corporation20200310A19.1358.7650.6952.028.076.74
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200310ETF49.1333.5131.0731.842.441.67
GALTGalectin Therapeutics Inc.20200310A67.1960.5718.9732.9941.627.58
GAMRETFMG Video Game Tech ETF20200310ETF59.4452.9951.1950.861.82.13
GARSGarrison Capital Inc.20200310A427.3254.3486.7974.51167.55179.83
GASSStealthGas, Inc.20200310A91.59105.1555.3556.6949.848.46
GATXGATX Corporation20200310A34.5214.818.59.096.35.72
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200310ETN72.2730.5122.9226.357.584.15
GBCIGlacier Bancorp Inc20200310A25.4844.72.764.0441.9340.65
GBDCGolub Capital BDC, Inc.20200310A6.9112.154.653.247.518.92
GBDVGlobal Beta Smart Income ETF20200310ETF112.8138.1895.0838.18-56.90
GBFiShares Government/Credit Bond ETF20200310ETF151.27139.53120.63120.6318.918.9
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200310ETF2.63.343.282.870.050.47
GBLGAMCO Investors, Inc.20200310A225.54171.77108.72111.1863.0560.59
GBRNew Concept Energy Inc20200310A242.75180.63-6.24-1.02186.87181.65
GBTGlobal Blood Therapeutics, Inc.20200310A40.3920.310.3710.199.9310.11
GBUGiPath Gold ETN20200310ETN9.75.383.595.281.790.11
GBUYGoldman Sachs Motif New Age Consumer ETF20200310ETF19.9113.612.5613.461.040.14
GBXThe Greenbrier Companies, Inc.20200310A27.0113.815.887.117.936.7
GCAPGain Capital Holdings, Inc.20200310A17.0420.512.0617.948.452.58
GCBCGreene County Bancorp Inc20200310A145.9196.6789.2791.377.395.3
GCEClaymore/Robb CEF GS Connect ETN20200310ETN712.04304.72304.72304.7200
GCIGannett Co., Inc.20200310A29.1224.55.5311.4718.9713.02
GCOGenesco Inc.20200310A36.4515.412.998.052.417.35
GCOWPacer Global Cash Cows Dividend ETF20200310ETF41.4228.7723.2724.755.54.02
GCPGCP Applied Technologies Inc.20200310A26.5213.667.046.996.626.67
GDGeneral Dynamics Corporation20200310A13.866.81.883.964.932.84
GDATGoldman Sachs Motif Data-Driven World ETF20200310ETF27.8913.194.195.6397.57
GDDYGoDaddy Inc20200310A11.757.43.965.283.442.12
GDENGolden Entertainment, Inc. Common Stock20200310A98.4183.2239.841.2343.4341.99
GDMAGadsden Dynamic Multi-Asset ETF20200310ETF56.2319.6429.1530.11-9.51-10.47
GDNAGoldman Sachs Motif Human Evolution ETF20200310ETF29.2221.343.9412.5617.48.79
GDOTGreen Dot Corporation20200310A20.1510.765.35.35.465.46
GDPGoodrich Petroleum Corporation Common Stock20200310A272.07158.53110.17132.5348.7926.1
GDVDPrincipal Active Global Dividend Income ETF20200310ETF93.6853.1542.7941.0510.3712.1
GDXVanEck Vectors Gold Miners ETF20200310ETF3.74.390.31.444.092.95
GDXJ