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'20200313A16.4510.894.395.626.495.26
ETF_AvgVW Average Across Security Type 'ETF'20200313ETF7.729.9727.527.92.512.12
ETN_AvgVW Average Across Security Type 'ETN'20200313ETN44.7230.2519.9120.3110.349.94
AAgilent Technologies Inc.20200313A20.9810.941.742.979.27.97
AAAlcoa Corporation20200313A13.6334.7618.3924.6516.4210.25
AAAUPerth Mint Physical Gold ETF (Trust)20200313ETF8.638.444.446.1542.28
AADRAdvisorShares Dorsey Wright ADR ETF20200313ETF195.15179.07185176.36-5.932.71
AALAmerican Airlines Group Inc.20200313A8.729.33-4.361.9213.77.45
AAMCAltisource Asset Mgmt Corp20200313A1014.08951.1540.22540.22410.88410.88
AAMEAtlantic American Corp20200313A572.72122.5651.1851.1871.3971.39
AANAaron's, Inc.20200313A23.4711.34.415.86.895.5
AAOIApplied Optoelectronics, Inc.20200313A37.636.8720.6322.4316.2414.43
AAONAaon Inc20200313A91.0257.0520.3524.7836.732.27
AAPADVANCE AUTO PARTS INC20200313A31.3812.368.227.744.154.62
AAPLApple Inc.20200313A2.852.731.741.2511.48
AATAMERICAN ASSETS TRUST, INC.20200313A31.2317.027.359.79.677.32
AAUAlmaden Minerals Ltd.20200313A55.97182.9675.0686.02107.996.94
AAWWAtlas Air Worldwide Holdings, Inc.20200313A35.8121.227.3211.7813.99.44
AAXJiShares MSCI All Country Asia ex Japan ETF20200313ETF18.3312.258.387.723.874.55
AAXNAxon Enterprise, Inc. Common Stock20200313A54.1421.1310.6114.7410.526.39
ABAllianceBernstein Holding, L.P.20200313A33.9920.517.159.1713.3611.34
ABBVABBVIE INC.20200313A7.317.141.53.875.643.27
ABCAmerisourceBergen Corp.20200313A19.5311.332.133.459.217.88
ABCBAmeris Bancorp20200313A33.9612.666.48.696.273.97
ABEOAbeona Therapeutics Inc. Common Stock20200313A60.0651.3921.6223.2129.7728.15
ABEQAbsolute Core Strategy ETF20200313ETF154.0466.3964.2664.182.132.21
ABGAsbury Automotive Group, Inc.20200313A52.9618.37.7110.110.598.2
ABIOARCA biopharma, Inc.20200313A445.1137.8426.149.15111.7488.69
ABMABM Industries, Inc.20200313A60.1721.2814.3213.826.957.46
ABMDAbiomed Inc20200313A37.9512.945.949.8873.06
ABRArbor Realty Trust, Inc.20200313A29.0321.166.928.9814.2312.18
ABTAbbott Laboratories20200313A9.225.812.062.183.753.63
ABTXAllegiance Bancshares, Inc.20200313A84.1937.4122.6425.7414.7711.67
ABUSArbutus Biopharma Corporation Common Stock20200313A70.79245.6894.5593.05151.13152.63
ACAssociated Capital Group, Inc.20200313A541.09228.9205.73210.0423.1818.86
ACAArcosa, Inc. Common Stock20200313A50.1525.3916.9815.218.410.17
ACADAcadia Pharmaceuticals Inc.20200313A35.6618.85.468.6913.3410.11
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200313A542.03121.9162.5962.5959.3259.32
ACBAurora Cannabis Inc. Common Shares20200313A19.9932.5712.6416.8619.9615.74
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200313A92.7242.8525.7226.5717.1316.28
ACCAmerican Campus Communities, Inc.20200313A23.0513.773.444.910.338.87
ACCOAcco Brands Corporation20200313A21.0616.545.076.9111.489.63
ACELAccel Entertainment, Inc.20200313A46.3129.0522.7124.326.334.73
ACERAcer Therapeutics Inc. Common Stock (DE)20200313A244.24167.44121.56121.5945.8845.85
ACESALPS Clean Energy ETF20200313ETF72.2277.179.6778.37-2.57-1.28
ACGLArch Capital Group Ltd20200313A10.195.16-0.69-0.15.855.26
ACHCAcadia Healthcare Company, Inc.20200313A26.2811.15.156.175.964.94
ACHVAchieve Life Sciences, Inc.20200313A165.7229.19171.85176.0957.3353.1
ACIAAcacia Communications, Inc. Common Stock20200313A12.667.8-0.642.198.445.61
ACIOAptus Collared Income Opportunity ETF20200313ETF153.9461.9656.0758.545.893.42
ACIUAC Immune SA20200313A92.8681.2726.8941.7954.3739.48
ACIWACI Worldwide, Inc.20200313A31.9315.645.159.3710.496.27
ACLSAxcelis Technologies Inc20200313A47.620.75.878.5614.8212.13
ACMAecom20200313A20.318.82.893.975.914.83
ACMRACM Research, Inc. Class A Common Stock20200313A44.2229.674.9315.6424.7714.07
ACNAccenture PLC20200313A17.368.752.163.846.594.91
ACNBACNB Corp20200313A570.63302.86167.94228.38134.9274.49
ACORAcorda Therapeutics, Inc.20200313A47.3267.0556.158.8210.958.23
ACREAres Commercial Real Estate Corporation20200313A26.914.32.794.0911.510.21
ACRSAclaris Therapeutics, Inc.20200313A45.5671.24-58.93-29.2130.17100.43
ACRXAcelRx Pharmaceuticals, Inc20200313A90.8895.858.6555.7237.1640.08
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200313ETF101.740-4.6204.620
ACSIAmerican Customer Satisfaction ETF20200313ETF49.6977.778.9676.99-1.260.71
ACSTAcasti Pharma, Inc.20200313A175.73143.32119.3123.5924.0319.73
ACTAdvisorShares Vice ETF20200313ETF146.8125.53112.56112.9912.9612.54
ACTGAcacia Research Corporation20200313A87.579.0327.5327.5351.551.5
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200313A95.992.1792.1391.930.030.23
ACUAcme United Corporation20200313A619.68267.11189.41202.277.7164.91
ACWFiShares Edge MSCI Multifactor Global ETF20200313ETF66.1732.8530.6532.12.20.75
ACWIiShares MSCI ACWI ETF20200313ETF10.66.145.184.730.961.41
ACWViShares Edge MSCI Min Vol Global ETF20200313ETF18.8514.127.988.866.335.44
ACWXiShares MSCI ACWI ex US ETF20200313ETF34.1117.4815.1716.252.31.22
ACYAeroCentury Corporation20200313A780.52427.68309.58382.79118.144.89
ADCAgree Realty Corporation20200313A24.339.324.115.535.213.79
ADESAdvanced Emissions Solutions, Inc20200313A31.7458.385.2416.6753.1441.7
ADIAnalog Devices, Inc.20200313A10.6710.59-1.971.6112.568.98
ADILAdial Pharmaceuticals, Inc20200313A456.51386.54348.94347.6637.638.88
ADMArcher Daniels Midland Company20200313A8.626.880.911.375.975.52
ADMAADMA Biologics, Inc.20200313A53.144.938.5911.8536.3433.08
ADMEAptus Behavioral Momentum ETF20200313ETF93.4258.7719.1853.8239.594.95
ADMPAdamis Pharmaceuticals Corporation20200313A242.61536.03408.55409.29127.48126.74
ADMSAdamas Pharmaceuticals, Inc.20200313A51.7452.3223.2428.3929.0823.94
ADNTAdient plc Ordinary Shares20200313A32.2115.964.744.1611.2211.79
ADPAutomatic Data Processing20200313A16.5619.48.289.9511.129.45
ADPTAdaptive Biotechnologies Corporation Common Stock20200313A54.7437.0117.5122.3719.514.65
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200313ETF96.7587.7187.6386.870.080.84
ADROAduro Biotech, Inc.20200313A57.0348.98-0.383.9449.3645.03
ADSAlliance Data Systems Corporation20200313A27.0512.042.484.619.567.43
ADSKAutodesk Inc20200313A18.669.233.135.186.14.05
ADSWAdvanced Disposal Services, Inc.20200313A3.293.38-4.050.157.433.23
ADTADT Inc.20200313A20.9216.833.95.9512.9610.87
ADTNAdtran Inc20200313A47.2471.475.417.9466.0663.53
ADUSAddus HomeCare Corp.20200313A80.5437.6225.4328.4512.169.14
ADVMAdverum Biotechnologies, Inc. Common Stock20200313A45.3333.7716.9920.3116.7813.47
ADXSAdvaxis, Inc.20200313A98.19101.6482.5479.2819.122.36
AEAdams Resources & Energy Inc.20200313A286.6206.99143.77191.0763.2215.92
AEEAmeren Corporation20200313A20.1711.846.197.795.664.09
AEGNAegion Corp20200313A77.18117.3228.8531.188.4786.21
AEHRAehr Test Systems20200313A177.26160.3694.6298.5465.7561.82
AEISAdvanced Energy Industries Inc20200313A55.633.6124.8429.458.774.16
AELAmerican Equity Investment Life Holding Company20200313A42.5622.338.558.6313.7813.7
AEMAgnico Eagle Mines Ltd.20200313A10.698.282.724.295.564
AEMDAETHLON MEDICAL INC20200313A133.56172.6970.8868.3101.81104.39
AEOAmerican Eagle Outfitters20200313A11.7410.57.088.373.442.14
AEPAmerican Electric Power Company, Inc.20200313A12.219.230.744.938.494.3
AERAercap Holdings N.V.20200313A21.0610.481.455.459.045.04
AERIAerie Pharmaceuticals, Inc.20200313A21.3616.771.477.3815.299.39
AESAES Corporation20200313A9.788.423.993.444.454.99
AESRAnfield U.S. Equity Sector Rotation ETF20200313ETF72.7403.18391.53395.4211.657.76
AEYADDvantage Technologies Group, Inc.20200313A174.6140.88144.35163.54-3.48-22.52
AEYEAudioEye, Inc. Common Stock20200313A456.15350.79-88.1286.55438.8864.24
AFCAllied Capital Corporation20200313A89.4253.5142.7242.5710.7910.94
AFGAmerican Financial Group, Inc.20200313A41.0316.384.436.7111.959.67
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200313A631.45517.3354.15354.35163.15162.96
AFIArmstrong Flooring, Inc.20200313A107.0390.1535.5647.554.5942.66
AFIFAnfield Universal Fixed Income ETF20200313ETF95.17102.5695.0395.037.537.53
AFINAmerican Finance Trust, Inc. Class A20200313A78.447.0724.7926.2122.2820.86
AFKVanEck Vectors Africa Index ETF20200313ETF204.48314.03239.92249.5374.1264.5
AFLAflac Inc.20200313A11.428.074.295.513.782.56
AFLGFirst Trust Active Factor Large Cap ETF20200313ETF161.3753.951.2851.762.632.14
AFMCFirst Trust Active Factor Mid Cap ETF20200313ETF182.2722.9261.9561.95-39.03-39.03
AFMDAffimed N.V.20200313A64.22118.4324.217.6894.22100.75
AFSMFirst Trust Active Factor Small Cap ETF20200313ETF257.78326.04326.04326.0400
AFTYPacer CSOP FTSE China A50 ETF20200313ETF117.8971.6251.2681.2720.36-9.65
AFYAAfya Limited Class A Common Shares20200313A139.2653.1529.6834.1523.4719
AGFIRST MAJESTIC SILVER CORP20200313A19.5422.4811.4412.0311.0510.47
AGBAAGBA Acquisition Limited Ordinary Share20200313A98.1519.99-847.71-847.71867.7867.7
AGCOAGCO Corporation20200313A22.0710.552.962.987.597.57
AGEAgeX Therapeutics, Inc.20200313A519.31327.49234.57214.4592.92113.05
AGENAgenus Inc.20200313A43.6542.1212.5417.1929.5824.94
AGFSAgroFresh Solutions, Inc. Common Stock20200313A159.89172.96103.53117.3969.4355.57
AGGiShares Core U.S. Aggregate Bond ETF20200313ETF2.845.43.763.971.651.44
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200313ETF56.64191.23173.79171.1617.4520.07
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200313ETF38.1130.3224.7325.685.584.64
AGIAlamos Gold Inc. Class A Common Shares20200313A23.2716.972.444.914.5211.99
AGIOAgios Pharmaceuticals, Inc.20200313A38.4929.6812.6814.0416.9915.64
AGLEAeglea BioTherapeutics, Inc.20200313A142.39149.1241.7746.86107.35102.26
AGMFederal Agricultural Mortgage Corporation20200313A89.6837.5623.2325.5114.3312.04
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200313A477.51223.85223.85223.8500
AGNAllergan plc20200313A13.899.074.714.494.364.58
AGNCAGNC Investment Corp. Common Stock20200313A9.3112.766.676.636.16.14
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200313ETF147.6441.654.054.0537.637.6
AGOAssured Guaranty, LTD20200313A1610.753.274.297.486.45
AGRAvangrid, Inc.20200313A21.3910.071.643.318.446.76
AGROADECOAGRO S.A.20200313A46.0195.7254.3539.5441.3756.17
AGRXAgile Therapeutics, Inc20200313A70.0355.1231.735.0723.4220.05
AGSPlayAGS, Inc.20200313A126.22132.8416.0922.19116.76110.66
AGTiShares MSCI Argentina and Global Exposure ETF20200313ETF166.39206.2192.97202.54113.243.67
AGTCApplied Genetic Technologies Corporation20200313A7249.627.397.442.2342.22
AGXArgan, Inc20200313A65.1334.4823.4923.011111.47
AGYSAgilysys, Inc.20200313A62.2640.1426.8828.1513.2611.99
AGZiShares Agency Bond ETF20200313ETF14.67.932.64.875.323.06
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200313ETF563.82341.75347.1344.28-5.35-2.53
AHCA.H. Belo Corporation20200313A134.46103.7533.0761.6670.6842.09
AHCOAdaptHealth Corp. Class A Common Stock20200313A284.6194.39186.55188.217.846.18
AHHArmada Hoffler Properties, Inc.20200313A38.0334.433.451.9530.9832.48
AHPIAllied Healthcare Products20200313A179.56110.0562.6365.2847.4244.77
AHTAshford Hospitality Trust, Inc.20200313A104.853.4237.4342.6315.9910.79
AIArlington Asset Investment Corp.20200313A45.8950.7222.8834.1127.8416.61
AIAiShares Asia 50 ETF20200313ETF54.7535.6415.5325.9120.119.74
AIEQAI Powered Equity ETF20200313ETF135.1383.8279.1579.254.674.56
AIGAmerican International Group, Inc.20200313A8.0214.433.082.7611.3511.67
AIHSSenmiao Technology Limited Common Stock20200313A209.97233.8698.2597.34135.61136.52
AIIQAI Powered International Equity ETF20200313ETF113.0194.7179.6879.6815.0415.04
AIKIAIkido Pharma Inc. Common Stock20200313A221.5236.46187.32205.3249.1431.14
AIMAIM ImmunoTech Inc.20200313A94.87105.9675.0879.4230.8926.54
AIMCAltra Industrial Motion Corp.20200313A35.1441.435.4512.1535.9829.27
AIMTAimmune Therapeutics, Inc.20200313A28.9220.378.837.211.5413.18
AINAlbany International Corp Class A20200313A36.0813.783.766.5910.017.19
AINCAshford Inc.20200313A568.43301.26293.63291.317.639.96
AINVApollo Investment Corporation20200313A10.7117.68-4.581.322.2716.4
AIQGlobal X Future Analytics Tech ETF20200313ETF98.8569.7454.3853.1715.3616.57
AIRAAR Corp.20200313A61.2835.3316.3617.8518.9717.48
AIRGAirgain, Inc. Common Stock20200313A128.1191.1435.941.5855.2549.56
AIRIAir Industries Group20200313A199.52220.24139.34140.8780.979.37
AIRRFirst Trust RBA American Industrial Renaissance ETF20200313ETF59.7528.3619.4423.418.924.95
AIRTAir T Inc20200313A713.79805.14787.9787.917.2517.25
AITApplied Industrial Technologies, Inc.20200313A39.3417.336.779.0810.568.25
AIVApartment Investment and Management Company20200313A19.118.281.752.556.535.74
AIZAssurant, Inc.20200313A30.7412.692.154.5310.548.16
AJGArthur J. Gallagher & Co.20200313A28.5316.069.3110.96.755.17
AJRDAerojet Rocketdyne Holdings, Inc.20200313A36.3918.5514.7816.083.772.46
AJXGreat Ajax Corp.20200313A34.5316.635.625.3711.0111.26
AKAMAkamai Technologies Inc20200313A22.1117.853.434.514.4213.35
AKBAAkebia Therapeutics, Inc.20200313A34.1128.77-3.646.4732.4122.3
AKCAAkcea Therapeutics, Inc. Common Stock20200313A59.5293.2617.4419.475.8173.86
AKERAkers Biosciences Inc20200313A214.98257.887.2374.73170.57183.07
AKGAsanko Gold Inc.20200313A78.4359.572928.8530.5730.72
AKRAcadia Realty Trust20200313A14.7911.677.568.824.112.85
AKROAkero Therapeutics, Inc. Common Stock20200313A202.83124.192944.1295.280.07
AKRXAkorn, Inc.20200313A8287.7563.7566.6824.1721.29
AKTSAKOUSTIS TECHNOLOGIES, INC.20200313A45.8169.122.5127.7146.5941.64
ALAir Lease Corporation20200313A16.17.613.543.394.074.22
ALACAlberton Acquisition Corporation Ordinary Shares20200313A38.3919.619.619.600
ALBAlbemarle Corporation20200313A16.327.765.56.652.261.11
ALBOAlbireo Pharma, Inc. Common Stock20200313A219.02139.9394.8295.1545.1144.79
ALCAlcon Inc. Ordinary Shares20200313A10.274.011.382.512.631.51
ALDXAldeyra Therapeutics, Inc.20200313A109.26227.14-258.41-12.33485.76239.68
ALEALLETE, Inc.20200313A37.5315.879.3411.426.534.45
ALECAlector, Inc. Common Stock20200313A90.0152.2630.7733.3421.4918.93
ALEXAlexander & Baldwin, Inc.20200313A33.1819.014.8911.5514.127.46
ALFAAlphaClone Alternative Alpha ETF20200313ETF108.578.4563.8866.3614.5712.09
ALGAlamo Group, Inc.20200313A179.7786.3568.1370.3917.4815.6
ALGNAlign Technology Inc20200313A28.6711.164.235.656.915.51
ALGRAllegro Merger Corp. Common Stock20200313A84.759.769.679.670.090.09
ALGTAllegiant Travel Company20200313A86.3428.7814.6317.2614.4711.33
ALIMAlimera Sciences, Inc.20200313A322.85250.72-6.64-2.91257.36253.63
ALJJALJ Regional Holdings, Inc. Common Stock20200313A2429.29763.34320.81320.8442.53442.54
ALKAlaska Air Group, Inc.20200313A18.7520.9313.3312.77.618.23
ALKSAlkermes Inc. plc20200313A21.3112.840.72.0312.1410.82
ALLThe Allstate Corporation20200313A23.1211.113.475.57.645.61
ALLEAllegion Public Limited Company20200313A28.6311.854.096.937.764.92
ALLKAllakos Inc.20200313A62.5121.5311.2612.9210.278.6
ALLOAllogene Therapeutics, Inc. Common Stock20200313A54.0932.4213.7218.7918.713.62
ALLTAllot Ltd. Ordinary Shares20200313A51.72188.848.6450.46140.16138.34
ALLYAlly Financial Inc.20200313A8.525.652.271.843.383.81
ALNAAllena Pharmaceuticals, Inc. Common Stock20200313A367.69281.86198.48226.4783.3855.39
ALNYAlnylam Pharmaceuticals, Inc.20200313A41.2315.78.6910.797.014.9
ALOAlio Gold Inc. Common Shares20200313A114.07123.52105.37105.3418.1518.18
ALOTAstroNova, Inc. Common Stock20200313A256.55115.1154.9968.6260.1246.48
ALPNAlpine Immune Sciences, Inc. Common Stock20200313A583.38235.32187.8118747.5148.32
ALRMAlarm.com Holdings, Inc.20200313A36.0520.412.85.9517.6114.46
ALRNAileron Therapeutics, Inc. Common Stock20200313A449.64401.35206.44277.24194.91124.11
ALRSAlerus Financial Corporation Common Stock20200313A348.81157.89138.35141.719.5516.19
ALSKAlaska Communications Systems20200313A92.5984.3945.6141.1138.7843.28
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200313A149.445.544.573.94.88
ALTAltimmune, Inc. Common Stock20200313A61.2162.235.4856.8126.725.39
ALTGAlta Equipment Group Inc.20200313A146.5684.1161.8568.5922.2615.52
ALTMAltus Midstream Company Class A Common Stock20200313A109.5292.2966.4270.7825.8721.51
ALTRAltair Engineering Inc. Class A Common Stock20200313A36.8131.323.675.4327.6525.88
ALTSProShares Morningstar Alternatives Solution ETF20200313ETF217.12139.77143.15133.5-3.396.26
ALTYGlobal X SuperDividend Alternatives ETF20200313ETF105.6276.2671.3270.434.945.83
ALUSAlussa Energy Acquisition Corp.20200313A70.639.37-41.26-23.5380.6362.9
ALVAutoliv, Inc.20200313A24.5415.678.398.77.296.98
ALXAlexander's Inc.20200313A17.9268.6668.1868.160.480.5
ALXNAlexion Pharmaceuticals Inc20200313A16.9819.383.674.6215.7114.76
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200313A332.21143.46120.2297.9823.2445.48
AMAntero Midstream Corporation Common Stock20200313A36.6426.565.6411.7220.9114.79
AMAGAMAG Pharmaceuticals, Inc.20200313A39.7536.8122.3921.414.4215.41
AMALAmalgamated Bank Class A Common Stock20200313A177.3247.8131.5234.6816.2913.29
AMATApplied Materials Inc20200313A5.175-2.110.727.14.28
AMBAAmbarella, Inc. Ordinary Shares20200313A26.5520.375.446.7614.9213.6
AMBCAmbac Financial Group, Inc.20200313A56.6232.5413.714.4118.8418.13
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200313A35.0327.25-5.322.132.5925.15
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200313ETF112.0253.9947.0343.946.9510.05
AMCIAMCI Acquisition Corp. Class A Common Stock20200313A46.3720.7921.9521.96-1.18-1.19
AMCRAmcor plc Ordinary Shares20200313A15.2213.230.13-1.1813.1114.41
AMCXAMC Networks Inc. Class A20200313A32.8117.019.3411.157.675.85
AMDAdvanced Micro Devices20200313A3.182.650.270.482.382.17
AMEAmetek, Inc.20200313A20.6612.082.454.189.637.9
AMEDAmedisys Inc20200313A74.930.6421.3123.019.337.62
AMEHApollo Medical Holdings, Inc. Common Stock20200313A99.5249.3935.2635.8314.1313.57
AMGAffiliated Managers Group20200313A31.4120.24.769.1715.4411.03
AMGNAmgen Inc20200313A12.868.310.252.218.066.1
AMHAMERICAN HOMES 4 RENT20200313A5.525.181.420.753.764.43
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200313A510.2540.9540.9540.900
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200313ETN13.8810.646.287.694.382.97
AMKAssetMark Financial Holdings, Inc.20200313A185.7770.8157.5363.2513.297.57
AMKRAmkor Technology Inc20200313A17.7216.31-12.040.3528.3415.95
AMLPAlerian MLP ETF20200313ETF24.830.1215.8122.514.347.64
AMNAMN Healthcare Services20200313A29.0622.915.6317.77.275.2
AMNBAmerican National Bankshares Inc20200313A1101.98244.77207.93210.5336.8334.23
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200313ETF67.02416.02479.69415.47-63.670.55
AMOTAllied Motion Technologies Inc20200313A275.21107.678.3279.1329.2828.47
AMPAmeriprise Financial, Inc.20200313A29.0513.84-0.571.4214.4112.42
AMPEAmpio Pharmaceuticals, Inc20200313A160.36164.78142.83133.3421.9531.44
AMPHAmphastar Pharmaceuticals, Inc.20200313A39.3422.113.016.1119.116
AMPYAmplify Energy Corp.20200313A81.06128.9652.0958.9676.8770
AMRBAmerican River Bankshares20200313A1065.46273.44-296.78-294.18570.21567.61
AMRCAmeresco, Inc.20200313A65.4127.8711.1315.7716.7412.09
AMRHAmeri Holdings, Inc. Common Stock20200313A149.93118.1485.3985.632.7432.54
AMRKA-Mark Precious Metals, Inc.20200313A350.93303.37212.69233.7990.6969.58
AMRSAmyris Inc.20200313A53.5845.419.5820.9835.8324.44
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200313A36.5126.425.396.5521.0319.83
AMSAmerican Shared Hospital Services20200313A332.37252.18188.9919963.1953.19
AMSCAmerican Superconductor Corp20200313A71.1640.99-4.580.3445.5740.65
AMSFAMERISAFE, Inc.20200313A88.1431.816.2617.3615.5514.44
AMSWAAmerican Software, Inc.20200313A66.2533.0417.4117.2315.6315.82
AMTAmerican Tower Corporation20200313A19.167.961.934.276.033.69
AMTBAmerant Bancorp Inc. Class A Common Stock20200313A548.54180.5157.21155.8823.2924.62
AMTBBAmerant Bancorp Inc. Class B Common Stock20200313A1321.45503.09503.09503.0900
AMTDTD Ameritrade Holding Corp20200313A9.3425.1222.6921.012.434.11
AMTXAemetis, Inc.20200313A396.2290.51251.09251.4539.4239.06
AMUETRACS Alerian MLP Index ETN20200313ETN93.7370.6752.464.9918.275.68
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200313ETN138.2584.6582.8189.131.84-4.48
AMWDAmerican Woodmark Corp20200313A107.5250.732.0937.5118.6113.2
AMZAInfraCap MLP ETF20200313ETF70.53119.3286.3784.932.9534.43
AMZNAmazon.Com Inc20200313A13.56.622.484.644.091.93
ANAutoNation, Inc.20200313A16.527.482.333.025.154.46
ANABAnaptysBio, Inc. Common Stock20200313A62.4344.556.5515.373829.18
ANATAmerican National Insurance20200313A205.9769.4941.2344.2328.2725.06
ANDAAndina Acquisition Corp. III Ordinary Shares20200313A221.899.9-839.14-839.14849.04849.04
ANDEAndersons Inc/The20200313A53.0842.8815.0825.327.817.58
ANETArista Networks20200313A30.7814.234.466.179.788.06
ANFAbercrombie & Fitch Co.20200313A10.719.16-1.39-0.7610.559.92
ANGIANGI Homeservices Inc. Class A Common Stock20200313A22.6219.755.137.214.6212.55
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200313ETF27.8722.2616.0218.196.244.07
ANGOAngioDynamics, Inc.20200313A72.340.3415.316.6925.0523.65
ANHAnworth Mortgage Asset Corporation20200313A56.1838.6721.9723.8216.6914.85
ANIKAnika Therapeutics Inc20200313A60.7833.8210.8213.3122.9920.55
ANIPANI Pharmaceuticals, Inc.20200313A68.2952.2135.2939.0616.8113.03
ANIXAnixa Biosciences, Inc.20200313A93.23137.2486.41112.9250.8324.32
ANTMANTHEM, INC.20200313A26.8210.513.364.887.145.63
ANVSAnnovis Bio, Inc.20200313A373.94327.11136.31150.75190.8176.36
ANYSphere 3D Corp. Common Shares20200313A520.04685.23354.23401.92331283.31
AOAiShares Core Aggressive Allocation ETF20200313ETF48.7631.7121.3321.8210.389.89
AOBCAmerican Outdoor Brands Corporation Common Stock20200313A17.8914.443.735.510.698.92
AOKiShares Core Moderate Allocation ETF20200313ETF65.22100.6287.287.9913.4212.63
AOMiShares Core Moderate Allocation ETF20200313ETF57.4550.8746.2547.374.623.5
AONAon plc Class A20200313A25.5511.616.417.495.24.12
AORiShares Core Growth Allocation ETF20200313ETF47.9432.4829.1631.473.511.01
AOSA.O. Smith Corporation20200313A14.36.741.732.195.014.54
AOSLAlpha and Omega Semiconductor Limited20200313A77.8159.514.1516.1145.3543.38
APAmpco-Pittsburgh Corp.20200313A179.72184.74110.14122.7774.661.97
APAApache Corporation20200313A15.312.05-1.411.2613.4610.78
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200313A29.3418.265.429.112.849.17
APDAir Products & Chemicals, Inc.20200313A25.259.485.466.544.022.94
APDNApplied DNA Sciences, Inc.20200313A132.688.5427.6735.5360.8753.01
APEIAmerican Public Education, Inc.20200313A98.6548.9721.5124.1827.4624.8
APENApollo Endosurgery, Inc.20200313A3813.711523.011385.861385.86137.15137.15
APEXApex Global Brands Inc. Common Stock20200313A1060.47953.77897.03888.6356.7465.14
APHAmphenol Corporation20200313A21.589.920.771.729.148.19
APHAAphria Inc. Common Shares20200313A45.2546.2232.0929.6914.1416.51
APLEApple Hospitality REIT, Inc.20200313A12.3216.31-4.48420.8212.33
APLSApellis Pharmaceuticals, Inc. Common Stock20200313A61.8748.4322.6824.1425.7424.28
APLTApplied Therapeutics, Inc. Common Stock20200313A332.04131.4173.0889.9658.3341.44
APMAptorum Group Limited Class A Ordinary Shares20200313A724.98470.27445.99445.7524.2824.52
APOApollo Global Management, Inc.20200313A17.799.282.94.56.394.78
APOGApogee Enterprises Inc20200313A53.7424.8610.6514.3214.210.54
APPFAppFolio, Inc. Class A20200313A46.0923.9913.8116.510.187.49
APPNAppian Corporation Class A Common Stock20200313A37.5728.651.786.9626.8721.69
APPSDigital Turbine, Inc.20200313A24.32201.88105.68134.5796.2367.5
APREAprea Therapeutics, Inc. Common stock20200313A432.26192.18138.7152.6953.4739.49
APRNBlue Apron Holdings, Inc. Class A Common Stock20200313A115.91112.666.7170.4545.8942.15
APTAlpha Pro Tech, Ltd.20200313A64.0763.6118.8330.0344.7833.58
APTOAptose Biosciences, Inc.20200313A67.1475.9541.8560.6534.115.3
APTSPreferred Apartment Communities, Inc.20200313A34.8225.2715.111.2610.1714.01
APTVAptiv PLC20200313A21.2710.4610.439.640.030.82
APTXAptinyx Inc. Common Stock20200313A154.3611895.51101.722.4816.3
APVOAptevo Therapeutics Inc20200313A247.61205.39142.2155.9263.1849.46
APWCAsia Pacific Wire & Cable Corp20200313A1179.7807.68882.94882.94-75.26-75.26
APXTApex Technology Acquisition Corporation Class A Common Stock20200313A148.4842.6133.0537.239.555.38
APYApergy Corporation Common Stock20200313A48.9925.3312.7116.412.628.93
APYXApyx Medical Corporation Common Stock20200313A174.9171.9724.3644.21147.6127.76
AQBAquaBounty Technologies, Inc.20200313A162.59227.763.2973.79164.41153.91
AQMSAqua Metals, Inc. Common Stock20200313A208.44213.28161.27152.6652.0160.62
AQNAlgonquin Power & Utilities Corp20200313A9.489.382.52.36.897.09
AQSTAquestive Therapeutics, Inc. Common Stock20200313A107.6392.44101.78278.26290.66114.18
AQUAEvoqua Water Technologies Corp. Common Stock20200313A32.3118.963.249.4815.729.49
ARANTERO RESOURCES CORPORATION20200313A73.6571.873.4940.1368.3831.71
ARAAmerican Renal Associates Holdings, Inc20200313A100.9852.4239.8341.4212.5911
ARAVAravive, Inc. Common Stock20200313A104.5661.8913.71248.1749.88
ARAYAccuray Incorporated20200313A66.45102.6880.9378.4421.7824.3
ARCARC Document Solutions, Inc.20200313A198.26102.0677.0283.8525.0518.22
ARCBArcBest Corporation20200313A71.3392.797.2711.4485.5381.36
ARCCAres Capital Corporation20200313A7.49.686.454.463.235.22
ARCEArco Platform Limited Class A Common Shares20200313A116.9928.563.3723.2125.195.35
ARCHArch Coal, Inc.20200313A85.5947.3416.4319.2730.928.07
ARCOARCOS DORADOS HOLDINGS INC.20200313A45.9230.814.3110.8926.4919.91
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200313A98.03230.6684.07235.21146.58-4.55
ARDArdagh Group S.A. Class A Common Shares20200313A105.1359.5348.4548.4911.0811.03
ARDSAridis Pharmaceuticals Inc. Common Stock20200313A591.89478.2475.55475.552.652.65
ARDXArdelyx, Inc.20200313A38.4229.2521.8421.877.417.38
AREAlexandria Real Estate Equities, Inc.20200313A23.2412.472.834.969.647.51
ARECAMERICAN RESOURCES CORP20200313A203.71476.8885.69103.75391.2373.13
ARESAres Management Corporation Class A Common Stock20200313A45.5619.313.618.1215.711.19
ARGOArgo Group International Holdings, Ltd.20200313A57.924.835.685.8119.1519.02
ARGTGlobal X MSCI Argentina ETF20200313ETF153.4271.7846.3553.7325.4318.06
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200313A11.879.012.723.966.315.06
ARKFARK Fintech Innovation ETF20200313ETF63.8947.4841.8644.015.613.47
ARKGARK Genomic Revolution ETF20200313ETF55.0333.7427.8227.855.915.88
ARKKARK Innovation ETF20200313ETF30.2320.9910.811.3110.199.68
ARKQARK Autonomous Technology & Robotics ETF20200313ETF61.4860.9374.2975.73-13.36-14.8
ARKRArk Restaurants Corp20200313A439.31185.515555130.51130.51
ARKWARK Next Generation Internet ETF20200313ETF29.923.0912.345.2910.7517.8
ARLAmerican Realty Investors, Inc.20200313A568.85496.61409.41438.7987.257.82
ARLOArlo Technologies, Inc.20200313A59.6746.9617.2826.4729.6820.49
ARLPAlliance Resource Partners LP20200313A55.1567.6831.1635.1736.5732.56
ARMKARAMARK20200313A16.418.98-4.17-3.7413.1612.73
ARMPArmata Pharmaceuticals, Inc. Common Stock20200313A192.96329.98209.24209.44120.74120.54
ARMRArmor US Equity Index ETF20200313ETF104.2590.0794.0597.48-3.98-7.41
ARNAArena Pharmaceuticals Inc20200313A57.4537.3416.2826.3521.0610.99
ARNCArconic Corporation20200313A13.057.893.854.224.053.67
AROCArchrock Inc20200313A26.9322.279.447.8112.8314.46
AROWArrow Financial Corp20200313A308.24141.23112.92123.0728.3118.16
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200313A409.68314.61245.81244.7968.8169.82
ARQTArcutis Biotherapeutics, Inc. Common Stock20200313A475243.43162.27189.6781.1753.76
ARRARMOUR Residential REIT, Inc.20200313A30.9229.657.494.2222.1725.43
ARTLArtelo Biosciences, Inc. Common Stock20200313A596.15474.17366.4357.42107.76116.74
ARTNAArtesian Resources Corp20200313A145.7364.6645.9847.6318.6817.03
ARTWArts-Way Manufacturing Co Inc20200313A1430.891.591.5910.1290.0181.47
ARVNArvinas, Inc20200313A127.9731.1519.1218.7912.0312.36
ARWArrow Electronics, Inc.20200313A41.8626.148.5711.2717.5814.88
ARWRArrowhead Research Corporation20200313A28.2817.711.082.4516.6315.26
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200313A138.0444.2642.5442.271.721.99
ASBAssociated Banc-Corp20200313A8.697.961.691.926.276.04
ASCARDMORE SHIPPING CORPORATION20200313A62.9384.2157.4454.2526.7729.97
ASEAGlobal X FTSE Southeast Asia ETF20200313ETF155.58167.37159.18155.128.1912.25
ASETFlexShares Real Assets Allocation Index Fund20200313ETF165.72164.8769.7268.3495.1596.53
ASFIAsta Funding Inc20200313A494.73174.59174.77174.77-0.17-0.18
ASGNASGN Incorporated20200313A29.916.2819.7716.65-3.49-0.37
ASHAshland Global Holdings Inc.20200313A21.348.285.115.013.173.27
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200313ETF4.9210.386.677.693.762.73
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200313ETF92.9754.6654.6649.0305.63
ASHXXtrackers MSCI China A Inclusion Equity ETF20200313ETF223.46100.91103.67100.91-2.750
ASIXAdvanSix Inc.20200313A48.5224.3911.314.0613.110.33
ASMAvino Silver & Gold Mines Ltd. (Canada)20200313A160.66324.82342.13304.76-17.3220.06
ASMBAssembly Biosciences, Inc20200313A79.638.4416.8822.0721.5516.37
ASNAAscena Retail Group, Inc.20200313A75.75104.6338.7149.4665.9255.22
ASPNAspen Aerogels, Inc.20200313A160.4559.937.940.872219.03
ASPSAltisource Portfolio Solutions S.A.20200313A112.2972.4732.2833.0540.1939.42
ASPUASPEN GROUP, INC.20200313A38.3532.9711.3121.8321.6611.14
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200313A77.1585.8822.8825.36360.58
ASRVAmeriServ Financial Inc20200313A815.83318.14275.36276.7142.7941.44
ASTEAstec Industries Inc20200313A152.9848.4834.3933.7914.0914.69
ASURAsure Software, Inc20200313A103.98208.7422.57109.82186.1798.92
ASYSAmtech Systems Inc20200313A156.9392.7379.8875.312.8517.43
ATAtlantic Power Corporation20200313A55.4452.611317.939.6134.71
ATCOAtlas Corp.20200313A31.132.3316.5922.3415.7410
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200313A165.48145.49104.37103.9741.1341.53
ATECAlphatec Holdings, Inc.20200313A35.7822.1326.5127.87-4.37-5.73
ATENA10 NETWORKS INC20200313A29.8414.927.2612.367.662.57
ATESTCTest Symbol Class C20200313A30.0415.9615.6515.60.310.36
ATESTGTEST SYMBOL20200313A28.4315.8815.7615.810.110.07
ATEXAnterix Inc. Common Stock20200313A122.4555.1718.7828.8336.3826.34
ATGEAdtalem Global Education Inc. Common Shares20200313A38.7415.5211.119.594.415.93
ATHAthene Holding Ltd. Class A Common Shares20200313A14.236.693.491.313.25.38
ATHXAthersys, Inc. Common Stock20200313A88.8480.6758.0165.1322.6615.54
ATIAllegheny Technologies20200313A23.338.914.855.44.053.51
ATIFATIF Holdings Limited Ordinary Shares20200313A212.61497.07270.11426.42226.9670.65
ATKRAtkore International Group Inc.20200313A40.5616.686.917.779.788.91
ATLCAtlanticus Holdings Corporation20200313A271.53225.73127.81143.1497.9282.58
ATLOAMES National Corp20200313A611.51305.68280.19280.7325.4924.95
ATMPiPath Select MLP ETN20200313ETF81.253.3851.552.741.880.63
ATNMActinium Pharmaceuticals, Inc20200313A65.6279.7180.5281.5-0.81-1.79
ATNXAthenex, Inc. Common Stock20200313A38.7940.52-8.21-4.6148.7345.13
ATOAtmos Energy Corporation20200313A22.3210.014.075.545.944.48
ATOMAtomera Incorporated Common Stock20200313A126.62148.4967.3668.8681.1379.63
ATOSAtossa Therapeutics, Inc. Common Stock20200313A93.8192.8254.8252.393840.43
ATRAptarGroup, Inc.20200313A36.8718.394.784.4513.6113.95
ATRAAtara Biotherapeutics, Inc20200313A50.229.9410.028.8519.9221.1
ATRCAtriCure, Inc.20200313A54.6418.9123.8316.4-4.173.26
ATRIAtrion Corp20200313A0.1134.3947.540
ATROAstronics Corp20200313A58.2454.2211.416.1142.8238.1
ATRSAntares Pharma, Inc.20200313A38.7542.3218.9517.5123.3924.82
ATSGAir Transport Services Group, Inc.20200313A30.8714.855.176.089.688.77
ATTOAtento S.A.20200313A204.07547.3320.62383.98226.68163.32
ATUSAltice USA, Inc. Class A Common Stock20200313A8.4812.886.066.976.835.92
ATVIActivision Blizzard Inc.20200313A4.795.795.642.130.153.67
ATXIAvenue Therapeutics, Inc. Common Stock20200313A253.23129.9814.9912.41114.99117.57
AUBAtlantic Union Bankshares Corporation Common Stock20200313A34.5219.949.6129.9810.33-10.05
AUBNAuburn National Bancorporation20200313A953.54345.29267.74267.7477.5577.55
AUDCAudioCodes Ltd20200313A38.0527.058.714.9418.3512.11
AUGAuryn Resources Inc. Common Shares20200313A258.84225.13175.5174.8349.6350.3
AUMNGolden Minerals Company20200313A187.57223.39142.88161.7480.561.65
AUPHAurinia Pharmaceuticals Inc20200313A20.1813.9-0.23-0.0114.1313.91
AUSFGlobal X Adaptive U.S. Factor ETF20200313ETF109.79113.76112.01115.371.75-1.61
AUTOAutoWeb, Inc. Common Stock20200313A644.57264.9381.29101.45183.64163.48
AUYYamana Gold, Inc.20200313A35.1128.025.1111.9322.916.05
AVAAvista Corporation20200313A28.4614.045.257.588.786.46
AVAVAeroVironment, Inc.20200313A54.2626.6611.414.9515.2511.71
AVBAvalonBay Communities, Inc.20200313A33.2817.789.2411.518.56.26
AVCOAvalon GloboCare Corp. Common Stock20200313A192.39287.47266.07299.9121.4-12.44
AVDAmerican Vanguard Corporation20200313A77.9740.1324.2830.0215.8510.11
AVDEAvantis International Equity ETF20200313ETF57.4972.2948.7965.2923.57
AVDVAvantis International Small Cap Value ETF20200313ETF58.14112.5599.3196.1413.2416.41
AVEMAvantis Emerging Markets Equity ETF20200313ETF118.274.2362.3963.0211.8511.21
AVEOAVEO Pharmaceuticals, Inc.20200313A197.16210.51134.86131.6975.6578.82
AVGOBroadcom Inc. Common Stock20200313A16.367.93.526.084.381.82
AVGRAvinger, Inc. Common Stock20200313A388.11517.23431.8475.0985.4342.14
AVIDAvid Technology Inc20200313A44.767.4760.2961.077.176.4
AVLRAvalara, Inc.20200313A60.0627.218.7112.0118.515.2
AVNSAvanos Medical, Inc.20200313A60.8924.7111.112.3613.6112.35
AVNWAviat Networks, Inc.20200313A778.78278.89151.31187.66127.5791.23
AVROAVROBIO, Inc. Common Stock20200313A96.4939.0517.621.8721.4517.18
AVTAvnet, Inc.20200313A16.047.053.083.53.973.55
AVTRAvantor, Inc.20200313A20.279.17-2.870.312.048.88
AVUSAvantis U.S. Equity ETF20200313ETF117.82118.14101.6104.4716.5313.67
AVUVAvantis U.S. Small Cap Value ETF20200313ETF64.53137.95114.6760.1823.2877.77
AVXLAnavex Life Sciences20200313A44.3338.9816.1416.0122.8522.99
AVYAvery Dennison Corp.20200313A52.8319.891.834.6818.0615.21
AVYAAvaya Holdings Corp. Common Stock20200313A31.5616.19-10.68-6.0726.8922.27
AWAYETFMG Travel Tech ETF20200313ETF87.4986.3579.9272.196.4314.16
AWIArmstrong World Industries, Inc.20200313A28.7110.584.024.856.565.73
AWKAmerican Water Works Company, Inc20200313A23.9812.817.549.445.273.37
AWRAmerican States Water Company20200313A39.219.689.5110.6810.189
AWREAware Inc20200313A672.1466.92550.04550.72-83.12-83.8
AWTMAware Ultra-Short Duration Enhanced Income ETF20200313ETF85.6673.9351.8569.622.084.33
AWXAvalon Holdings Corp.20200313A479.69387.27379.18379.188.098.09
AXAxos Financial, Inc. Common Stock20200313A42.0223.18911.8514.1811.33
AXDXAccelerate Diagnostics, Inc.20200313A83.5758.2520.9825.9137.2832.34
AXEAnixter International Inc20200313A34.2412.956.828.596.134.36
AXGNAxogen, Inc. Common Stock20200313A112.266.7233.5938.0933.1328.63
AXGTAxovant Gene Therapies Ltd. Common Shares20200313A97.49569.78546.5552.8323.2716.95
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200313ETF143.05118.84104.24273.9614.6-155.12
AXLAmerican Axle & Manufacturing Holdings, Inc.20200313A2921.074.166.7316.9114.35
AXLAAxcella Health Inc. Common Stock20200313A565.47248.98163.2235.4285.7913.56
AXNXAxonics Modulation Technologies, Inc. Common Stock20200313A47.7430.496.569.4223.9421.08
AXPAmerican Express Company20200313A9.425.271.061.814.213.46
AXRAMREP Corporation20200313A367.03214.15177.2353.9336.93160.23
AXSAxis Capital Holders Limited20200313A19.8210.884.187.226.693.66
AXSMAxsome Therapeutics, Inc20200313A58.0991.221.0855.4270.1335.78
AXTAAxalta Coating Systems Ltd.20200313A11.546.312.122.654.193.67
AXTIAXT Inc20200313A90.98159.4553.7354.83105.72104.62
AXUAlexco Resource Corp.20200313A128.57102.4150.2253.6952.1948.72
AYAtlantica Yield plc20200313A30.2215.429.3410.016.085.43
AYIAcuity Brands, Inc.20200313A44.0622.0213.515.038.426.89
AYTUAytu BioScience, Inc. Common Stock20200313A78.5977.4127.8951.2249.5226.19
AYXAlteryx, Inc.20200313A36.7546.2827.7232.1418.5614.14
AZOAutoZone, Inc.20200313A26.0514.837.228.837.175.51
AZPNAspen Technology Inc20200313A28.9213.781.773.411210.37
AZREAzure Power Global Limited20200313A345.44169.56-7-6.44176.56176
AZRXAzurRx BioPharma, Inc. Common Stock20200313A239.42152.86142.99149.639.873.24
AZZAZZ Inc.20200313A77.8140.5721.6127.9218.9612.65
BBarnes Group Inc.20200313A35.9221.276.1810.7715.0910.49
BABoeing Company20200313A12.419.34.085.055.214.25
BABInvesco Taxable Municipal Bond ETF20200313ETF23.4947.8731.0531.3816.8216.49
BACBank of America Corporation20200313A4.535.26-0.922.056.23.21
BAHBooz Allen Hamilton Holding Corporation20200313A14.68.43.184.325.224.09
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200313ETN44.4532.635.7435.3-3.15-2.71
BAMBrookfield Asset Management Inc20200313A9.715.34-0.021.385.363.96
BANCBanc of California, Inc.20200313A32.5813.423.513.479.919.95
BANDBandwidth Inc. Class A Common Stock20200313A40.9627.4613.7720.6313.686.82
BANFBancfirst Corp20200313A62.0728.4216.7718.6411.659.79
BANRBanner Corp.20200313A55.8728.327.7413.1120.5815.21
BANXStoneCastle Financial Corporation20200313A128.9154.8631.7233.1823.1421.68
BAPCredicorp LTD20200313A42.7115.849.1310.736.535.14
BAPRInnovator S&P 500 Buffer ETF - April20200313ETF163.48180.73145.7149.6535.0331.08
BASIBioanalytical Systems Inc20200313A113.4297.5360.260.237.3237.32
BATLBattalion Oil Corporation20200313A936.02839.98676.77677.09163.21162.89
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200313A36.1630.81-6.9524.1137.756.69
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200313A44.7724.2815.1513.579.1310.71
BATTAmplify Advanced Battery Metals and Materials ETF20200313ETF85.56911.71851.8931.6859.91-19.97
BAUGInnovator S&P 500 Buffer ETF - August20200313ETF174.12199.94205.94205.48-5.99-5.53
BAXBaxter International Inc.20200313A18.179.234.935.964.33.27
BBBlackBerry Limited20200313A25.7125.630.66-1.8324.9827.47
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200313ETF31.722.4916.3717.76.124.78
BBBYBed Bath & Beyond Inc20200313A15.1519.25-3.532.2222.7817.05
BBCVirtus LifeSci Biotech Clinical Trials ETF20200313ETF110.8148.9518.2416.8330.7132.12
BBCAJPMorgan BetaBuilders Canada ETF20200313ETF38.5331.2429.5329.771.711.47
BBCPConcrete Pumping Holdings, Inc. Common Stock20200313A155.3797.3851.2261.2546.1636.12
BBDCBarings BDC, Inc.20200313A27.9216.878.287.128.589.75
BBEUJPMorgan BetaBuilders Europe ETF20200313ETF20.0415.3513.2513.292.092.05
BBGIBeasley Broadcasting Group Inc20200313A100.1358.293739.8521.2918.44
BBHVanEck Vectors Biotech ETF20200313ETF24.8429.2716.6521.9912.627.28
BBIBrickell Biotech, Inc. Common Stock20200313A384.62403.61382.8380.7820.8122.82
BBINJPMorgan BetaBuilders International Equity ETF20200313ETF78.2110.58112.38110.58-1.80
BBIOBridgeBio Pharma, Inc. Common Stock20200313A64.0340.1325.2624.7314.8715.4
BBJPJPMorgan BetaBuilders Japan ETF20200313ETF17.67.491.252.856.244.64
BBPVirtus LifeSci Biotech Products ETF20200313ETF90.55370.43299.34332.9671.137.47
BBQBBQ Holdings, Inc. Common Stock20200313A455.15259.04233.54237.3325.5121.71
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200313ETF14.9222.0910.6813.4311.48.65
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200313ETF198.1673.1937.6625.7835.5447.41
BBSIBarrett Business Services20200313A135.2762.1137.4540.6624.6621.45
BBUBrookfield Business Partners L.P.Limited Partnership Units20200313A55.3842.7224.2422.3318.4820.39
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200313ETF28.4688.7483.4686.535.282.21
BBWBuild-A-Bear Workshop, Inc.20200313A134.6979.4439.6645.7939.7933.65
BBXBBX Capital Corporation Class A Common Stock20200313A83.867.2955.354.0111.9813.28
BBYBest Buy Company, Inc.20200313A15.028.65.284.963.323.64
BCBrunswick Corporation20200313A32.523.977.439.1416.5514.83
BCBPBCB Bancorp Inc (NJ)20200313A86.4648.614.517.1834.131.42
BCCBoise Cascade Company20200313A42.316.754.926.4611.8310.31
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200313ETF40.5235.2311.7335.2323.50
BCDABioCardia, Inc. Common Stock20200313A2243.7794.93857.12857.12-62.19-62.19
BCEBCE, Inc.20200313A7.684.572.641.911.922.66
BCEIBONANZA CREEK ENERGY, INC.20200313A47.2142.296.3411.7135.9530.58
BCELAtreca, Inc. Class A Common Stock20200313A168.13101.945.9952.6255.9149.28
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200313ETF34.7323.5418.8722.34.671.24
BCLIBrainstorm Cell Therapeutics Inc.20200313A71.29298.34266.12277.3932.2220.95
BCMiPath Pure Beta Broad Commodity ETN20200313ETN114.53175.04177.34179.14-2.3-4.11
BCMLBayCom Corp Common Stock20200313A540.67270.66270.58271.890.08-1.23
BCOThe Brink's Company20200313A36.813.956.536.377.427.58
BCOMB Communications Ltd20200313A1214.75720.28623.6637.9996.6982.29
BCORBlucora, Inc.20200313A62.5343.632.212.8241.4440.99
BCOVBrightcove, Inc.20200313A43.7184.4321.092.9663.3481.47
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200313A797.14331.34331.34331.3400
BCPCBalchem Corporation20200313A174.0963.1746.7249.8116.413.31
BCRXBioCryst Pharmaceuticals Inc20200313A47.9436.465.8410.730.6225.72
BCSFBain Capital Specialty Finance, Inc.20200313A43.2727.0927.7725.38-0.681.71
BCTFBancorp 34, Inc. Common Stock20200313A1180.98458.14406.07406.0752.0752.07
BDCBelden Inc.20200313A30.5513.485.726.897.776.59
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200313ETN138.38100.08103.4486.37-3.3613.71
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200313ETN116.479.19146.9977.9-67.811.29
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200313ETN112.249.6949.8245.79-0.133.91
BDECInnovator S&P 500 Buffer ETF - December20200313ETF119.3843.8542.8843.850.980
BDGEBridge Bancorp Inc20200313A81.7541.524.1325.8417.3715.66
BDLFlanigan's Enterprises Inc20200313A650.9521.33253.44451.89267.8969.44
BDNBrandywine Realty Trust20200313A10.3311.89-2.15-2.9214.0514.84
BDRBlonder Tongue Laboratories Inc20200313A372.59920.461343.67794.66-423.2125.8
BDSIBioDelivery Sciences International, Inc.20200313A29.0722.7710.8214.5911.958.17
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200313A211.75120.4265.3490.1955.0830.23
BDXBecton, Dickinson and Co.20200313A26.9817.469.3211.328.146.14
BEBloom Energy Corporation20200313A39.5836.3313.2114.9323.1221.41
BEAMBeam Therapeutics Inc. Common Stock20200313A140.3280.5622.4428.9958.1251.57
BEATBioTelemetry, Inc.20200313A49.3352.6926.8127.3625.8825.33
BECNBeacon Roofing Supply, Inc.20200313A29.0222.366.678.3215.6914.04
BELFABel Fuse Inc20200313A1063.62400.130.25104.89369.86295.21
BELFBBel Fuse Inc20200313A208.85160.4849.369.11111.1991.37
BENFranklin Resources, Inc.20200313A6.816.660.572.326.14.35
BEPBrookfield Renewable Partners L.P.20200313A26.6915.928.319.077.616.85
BERYBerry Global Group, Inc.20200313A21.819.093.434.395.664.69
BFABrown-Forman Corporation Class A20200313A107.8141.3525.6229.1615.7312.19
BFBBrown-Forman Corporation Class B20200313A28.3424.0311.6113.1112.4210.92
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200313A27.7612.2511.8610.910.391.34
BFEBInnovator S&P 500 Buffer ETF - February20200313ETF178.490.9775.6183.2815.357.68
BFINBankFinancial Corporation20200313A368.15172.1131.99157.640.1214.51
BFITGlobal X Health & Wellness Thematic ETF20200313ETF89.8447.8252.5250.33-4.7-2.51
BFORBarron's 400 ETF20200313ETF140.6327.895.4616.722.4211.18
BFSSaul Centers, Inc.20200313A70.2346.5831.7135.2414.8711.34
BFSTBusiness First Bancshares, Inc. Common Stock20200313A283.58343.63317.66319.2225.9724.41
BFYTBenefytt Technologies, Inc. Class A Common Stock20200313A75.3546.922.529.1224.417.77
BGBunge Limited20200313A24.2418.128.428.379.79.75
BGCPBGC Partners, Inc.20200313A28.0243.9521.0423.6222.9320.38
BGFVBig 5 Sporting Goods Corp20200313A126.8896.7649.5752.2547.1944.51
BGGBriggs & Stratton Corp.20200313A45.6636.3830.1226.256.2610.12
BGIBirks Group Inc20200313A964.23983.33695.33713.87287.99269.46
BGRNiShares Global Green Bond ETF20200313ETF102.7892.392.2792.30.030
BGSB&G Foods, Inc.20200313A22.7417.215.686.3111.5410.9
BGSFBG Staffing Inc.20200313A169.24106.9444.4353.4362.553.51
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200313A1037.65443.47356.07351.6787.491.81
BHBBar Harbor Bankshares20200313A313.57204.31171.45173.9932.8630.32
BHCBauschξHealthξCompaniesξInc.20200313A12.096.98-2.890.659.886.33
BHEBenchmark Electronics20200313A26.412.964.556.488.416.48
BHFBrighthouse Financial, Inc.20200313A31.1238.320.4714.1437.8524.18
BHLBBerkshire Hills Bancorp, Inc.20200313A35.9216.688.139.348.557.34
BHRBraemar Hotels & Resorts Inc. Common Stock20200313A59.436.7618.6118.7818.1517.97
BHTGBioHiTech Global, Inc. Common Stock20200313A98.06125.43123.91122.391.523.04
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200313A52.9425.258.0410.7817.2114.47
BIBProShares Ultra NASDAQ Biotechnology20200313ETF39.6618.777.9510.410.828.37
BIBLInspire 100 ETF20200313ETF218.25203.97202.96198.7615.21
BICKFirst Trust BICK Index Fund20200313ETF491.41373.67366.04371.747.631.94
BIGBig Lots, Inc.20200313A22.4114.734.22.2510.5312.48
BIIBBiogen Inc. Common Stock20200313A16.6110.645.342.995.37.64
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200313ETF1.11.381.381.2800.07
BILLBill.com Holdings, Inc.20200313A70.4315.237.378.747.866.5
BIMIBOQI International Medical Inc. Common Stock20200313A198.62130.2238.1482.9192.0747.3
BIOBio-Rad Laboratories, Inc.Class A20200313A72.7529.9817.0318.0112.3511.67
BIOCBiocept, Inc.20200313A93.7997.2765.3167.5731.9629.7
BIOLBiolase, Inc.20200313A217.47579.13325.04369.72254.09209.41
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200313A1281.57336.82222.12252.25114.784.56
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200313A18.5731.8520.1220.2311.7411.62
BISProShares UltraShort NASDAQ Biotechnology20200313ETF36.4921.8315.1315.986.715.85
BIVVanguard Intermediate-Term Bond ETF20200313ETF11.7212.266.976.465.285.8
BIZDVanEck Vectors BDC Income ETF20200313ETF75.9552.375046.812.375.55
BJBJs Wholesale Club Holdings, Inc. Common Stock20200313A27.7112.666.277.316.395.34
BJANInnovator S&P 500 Buffer ETF - January20200313ETF98.7355.9735.9948.7519.987.22
BJKVanEck Vectors Gaming ETF20200313ETF152.75150.26134.81132.9515.4517.3
BJRIBJ's Restaurants, Inc.20200313A66.7844.332.453.3541.8840.98
BJULInnovator S&P 500 Buffer ETF - July20200313ETF108.5737.792.7314.0835.0623.71
BJUNInnovator S&P 500 Buffer ETF - June20200313ETF216.27125.12116.82116.868.318.26
BKBank of New York Mellon Corporation20200313A9.235.950.012.235.933.71
BKCCBlackRock Capital Investment Corporation20200313A31.452.5522.4230.0430.1322.51
BKDBrookdale Senior Living, Inc.20200313A29.4432.0622.7115.359.6216.87
BKEThe Buckle, Inc.20200313A92.0839.0818.8916.0120.2123.09
BKEPBlueknight Energy Partners L.P.20200313A276.29285.8273.88202.2811.9283.52
BKFiShares MSCI BRIC Index Fund20200313ETF45.9321.315.8916.315.414.99
BKHBlack Hills Corporation20200313A35.4114.67.589.367.025.24
BKIBlack Knight, Inc. Common Stock20200313A24.2212.354.295.238.067.12
BKLNInvesco Senior Loan ETF20200313ETF8.2511.067.259.673.831.44
BKNGBooking Holdings Inc. Common Stock20200313A19.8910.275.416.74.243.05
BKRBaker Hughes Company20200313A11.028.048.838.24-0.81-0.2
BKSCBank of South Carolina20200313A238.48142.33115.04115.0427.327.29
BKTIBK Technologies Corporation20200313A747.15418.76278.56276.98140.2141.78
BKUBankunited, Inc.20200313A22.2910.642.774.997.875.66
BKYIBIO-key International, Inc. Common Stock20200313A450.42349.8284.68291.7365.1258.07
BLBlackLine, Inc. Common Stock20200313A35.7523.7918.9119.364.884.43
BLBDBlue Bird Corporation Common Stock20200313A87.6841.7812.913.2928.8828.48
BLCMBellicum Pharmaceuticals, Inc.20200313A120.05127.3256.4447.7770.8779.54
BLCNReality Shares Nasdaq NextGen Economy ETF20200313ETF228.45159.01129.4127.0529.6131.96
BLDTopBuild Corp. Common Stock20200313A41.9815.466.979.28.56.26
BLDPBallard Power Systems Inc.20200313A20.8937.8613.369.0224.4928.87
BLDRBuilders FirstSource, Inc.20200313A24.3719.17.369.6311.749.47
BLESInspire Global Hope ETF20200313ETF104.892.6281.6483.4110.989.21
BLFSBioLife Solutions Inc.20200313A63.3643.8814.1117.529.7726.38
BLHYVirtus Newfleet Dynamic Credit ETF20200313ETF370.4211.46205.41207.316.054.15
BLINBridgeline Digital Inc.20200313A757.88358.64260.94266.6297.792.02
BLKBlackrock, Inc.20200313A33.9415.788.9410.046.845.72
BLKBBlackbaud, Inc.20200313A41.7922.312.5914.769.717.54
BLLBall Corporation20200313A14.958.572.873.945.74.63
BLMNBloomin' Brands, Inc. Common Stock20200313A21.0421.073.8510.3917.2210.67
BLNKBlink Charging Co. Common Stock20200313A124.6116.9668.0994.4948.8722.47
BLOKAmplify Transformational Data Sharing ETF20200313ETF61.8743.9515.8719.6728.0824.28
BLPHBellerophon Therapeutics, Inc.20200313A455.54327.08312.99310.2614.0916.82
BLUBELLUS Health Inc.20200313A100.6984.7412.2518.8972.4965.84
BLUEbluebird bio, Inc. Common Stock20200313A49.4422.513.9816.028.526.47
BLVVanguard Long-Term Bond ETF20200313ETF55.0738.3929.1319.759.2618.64
BLXBanco Latinoamericano de Comercio Exterior, S.A20200313A64.7838.9719.9120.6719.0618.3
BMARInnovator S&P 500 Buffer ETF - March20200313ETF90.7341.432.325.19.116.3
BMCHBMC Stock Holdings, Inc20200313A21.6115.777.017.838.767.94
BMIBadger Meter, Inc.20200313A50.0425.112.5814.0512.5211.05
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200313ETF318.54167.5346.7528.08120.78139.45
BMOBank of Montreal20200313A7.935.522.632.512.893.01
BMRABIOMERICA INC20200313A329.76168.34-164.75-107.65333.08275.98
BMRCBank of Marin Bancorp20200313A200.7685.9364.773.7321.2312.2
BMRNBioMarin Pharmaceuticals Inc20200313A24.216.428.265.248.1511.18
BMYBristol-Myers Squibb Co.20200313A3.32.170.650.921.521.25
BNDVanguard Total Bond Market20200313ETF4.1312.637.319.555.353.1
BNDCFlexShares Core Select Bond Fund20200313ETF76.7585.1183.2781.871.833.23
BNDWVanguard Total World Bond ETF20200313ETF14.5258.4440.6138.6617.8319.78
BNDXVanguard Total International Bond ETF20200313ETF2.084.913.184.741.740.19
BNEDBarnes & Noble Education, Inc20200313A56.8977.9342.2536.1535.6741.77
BNFTBenefitfocus, Inc.20200313A45.6278.620.482.2178.1576.42
BNGOBionano Genomics, Inc. Common Stock20200313A125163.77100.87104.7362.8959.03
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200313ETN387.37289.14296.48292.34-7.33-3.19
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200313ETN298.31171.16171.16171.1600
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200313ETN362.81180.52182.74177.37-2.223.15
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200313ETN263.294.432.281.852.152.57
BNOVInnovator S&P 500 Buffer ETF - November20200313ETF160.8986.9765.8664.2821.1122.69
BNSBank of Nova Scotia20200313A3.953.24-0.390.263.632.99
BNSOBonso Electronic International20200313A809.05333.8663.6663.65270.2270.21
BOCHBank of Commerce Holdings (CA)20200313A217.894.2958.4665.5435.8328.75
BOCTInnovator S&P 500 Buffer ETF - October20200313ETF115.3266.3853.0756.713.39.67
BOHBank of Hawaii Corp.20200313A25.312.947.29.275.743.67
BOKFBOK Financial Corp20200313A27.5110.684.35.886.374.79
BOMNBoston Omaha Corporation Class A Common Stock20200313A58.434.1917.2521.5716.9412.63
BONDPIMCO Active Bond Exchange-Traded Fund20200313ETF21.4115.789.549.126.246.66
BOOMDMC Global Inc. Common Stock20200313A70.8828.6814.5216.6814.1512
BOOTBoot Barn Holdings, Inc.20200313A31.0918.797.678.9111.129.88
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200313A256.52240.86230.16237.4210.73.44
BOSCB.O.S. Better On-Line Solutions Ltd.20200313A309.54325.67326.06324.45-0.391.22
BOSSGlobal X Founder-Run Companies ETF20200313ETF257.98162.6257.18117.92105.4444.7
BOTJBank of the James Financial Group, Inc20200313A1060.24431.19437.02437.02-5.84-5.84
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200313ETF19.1520.0221.8817.4-1.862.62
BOUTInnovator IBD Breakout Opportunities ETF20200313ETF301.61203.92182.8134.3321.1369.59
BOXBOX, INC.20200313A14.858.31-0.424.078.734.24
BOXLBoxlight Corporation Class A Common Stock20200313A293.13280.879.05135.63201.75145.16
BPFHBoston Private Financial Holdings, Inc.20200313A26.1316.013.855.9512.1610.06
BPMCBlueprint Medicines Corporation20200313A51.7127.619.5515.1418.0612.47
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200313A52.6649.417.6917.931.731.5
BPMXBioPharmX Corporation20200313A159.09149.25133.76135.6115.4913.64
BPOPPopular Inc20200313A22.2416.0356.3911.039.64
BPRNThe Bank of Princeton20200313A282.12125.4265.0391.6860.3933.75
BPTBP Prudhoe Bay Royalty Trust20200313A70.88144.8461.3861.5983.4683.25
BPTHBio-Path Holdings Inc20200313A172.68181.549.5577.74131.95103.75
BPYBrookfield Property Partners L.P. Limited Partnership Units20200313A8.17.521.232.636.294.89
BPYUBrookfield Property REIT Inc. Class A Common Stock20200313A16.5326.967.28.0419.7618.92
BRBroadridge Financial Solutions Inc20200313A27.7811.934.133.867.88.07
BRBRBellRing Brands, Inc.20200313A39.9223.8715.6116.418.267.46
BRBSBlue Ridge Bankshares, Inc.20200313A1311.181056.56210.69484.9845.87571.66
BRCBrady Corporation20200313A33.817.278.398.388.898.89
BREWCraft Brew Alliance, Inc.20200313A18.5428.96-2.67-1.8131.6330.77
BRFVanEck Vectors Brazil Small-Cap ETF20200313ETF269.26196.81155.84179.1640.9717.65
BRGBluerock Residential Growth REIT, Inc.20200313A4737.317.9315.6119.3821.69
BRIDBridgford Foods Corp20200313A857.44264.26232.95254.8531.319.41
BRKABerkshire Hathaway Inc.20200313A000.080.0100
BRKBBERKSHIRE HATHAWAY Class B20200313A7.884.021.521.512.52.51
BRKLBrookline Bancorp Inc20200313A29.630.430.19.730.3420.74
BRKRBruker Corporation20200313A34.7913.575.776.57.87.07
BRKSBrooks Automation Inc20200313A46.1831.1314.3416.1616.7914.97
BRMKBroadmark Realty Capital Inc. Common Stock20200313A49.3854.1725.9425.8828.2328.29
BRNBarnwell Industries, Inc.20200313A483412.79595.29595.29-182.5-182.5
BROBrown & Brown, Inc.20200313A16.0810.333.655.466.684.87
BROGBrooge Energy Limited Ordinary Shares20200313A832.97324.47307.85321.8716.632.6
BRPBRP Group, Inc. Class A Common Stock20200313A115.0146.1827.329.7418.8816.44
BRPABig Rock Partners Acquisition Corp. Common Stock20200313A155.6446.921.1821.1825.7225.72
BRQSBorqs Technologies, Inc. Ordinary Shares20200313A744.35858.38438.85467.1419.53391.28
BRTBRT Apartments Corp20200313A116.8212.4573.6375.39138.82137.05
BRXBRIXMOR PROPERTY GROUP INC.20200313A9.88140.51.9613.5212.06
BRYBerry Corporation (bry) Common Stock20200313A57.3474.514.9422.9859.5651.56
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200313ETF27.6727.7123.0224.554.73.16
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200313ETF72.6965.6965.5565.550.140.14
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200313ETF66.771.1270.4570.40.680.73
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200313ETF65.2167.6365.3667.632.280
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200313ETF15.8120.337.388.4912.9511.83
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200313ETF47.7772.0575.1473.96-3.1-1.92
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200313ETF49.3359.3350.4256.788.912.55
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200313ETF49.0752.9835.0835.5717.917.4
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200313ETF122.392.96-12.3212.23105.2880.73
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200313ETF29.5156.3556.6554.74-0.291.62
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200313ETF101.28106.0294.46101.7611.564.26
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200313ETF34.7953.5238.8842.2314.6411.3
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200313ETF31.3421.5221.5921.3-0.070.22
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200313ETF32.1627.4926.4426.211.051.28
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200313ETF96.1266.0196.0166.01-30.010
BSEPInnovator S&P 500 Buffer ETF - September20200313ETF130.44143.8134.77143.89.020
BSETBassett Furniture Industries I20200313A84.6381.2515.1720.8566.0860.4
BSGMBioSig Technologies, Inc. Common Stock20200313A135.3391.8759.4162.8932.4628.97
BSIGBrightSphere Investment Group Inc. Common Stock20200313A22.4515.27-1.32.4616.5712.81
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200313ETF39.621.7618.8916.172.875.59
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200313ETF26.6442.5230.8231.3711.711.15
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200313ETF36.8367.1863.3865.873.81.31
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200313ETF39.0265.7216.1712.849.5552.92
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200313ETF174.9498.393.2196.225.092.08
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200313ETF68.3868.5268.2166.330.312.19
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200313ETF29.5814.65-0.6911.6415.343.02
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200313ETF31.8112.342.9610.559.381.8
BSMBlack Stone Minerals, L.P.20200313A51.1643.120.921.9322.221.16
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200313ETF23.2416.9216.9216.9200
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200313ETF15.94132.87132.87132.8700
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200313ETF19.3671.37119.8971.37-48.520
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200313ETF22.625.9125.9125.9100
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200313ETF20.8313.0913.0913.0900
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200313ETF23.1154.25154.35154.35-0.1-0.1
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200313ETF24.280
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200313ETF22.372.722.722.7200
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200313ETF45.710.850.340.690.510.16
BSQRBSQUARE Corporation20200313A276.38183.26186.35186.35-3.09-3.09
BSRRSierra Bancorp20200313A247.8659.745.2149.2414.510.46
BSTCBioSpecifics Technologies Corp.20200313A284.22118.1972.0283.0746.1735.12
BSVVanguard Short-Term Bond ETF20200313ETF2.8215.0515.7215.53-0.64-0.47
BSVNBank7 Corp. Common stock20200313A653.98415.47233.12264.11182.34151.35
BSXBoston Scientific Corp.20200313A6.116.750.433.026.33.74
BTAIBioXcel Therapeutics, Inc. Common Stock20200313A88.4555.0635.5540.1819.5214.88
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200313ETF73.62184.77182.37182.772.42
BTEBaytex Energy Corporation20200313A120.06132.7488.44107.0444.3125.7
BTECPrincipal Healthcare Innovators Index ETF20200313ETF92.6348.7212.962.4135.7746.31
BTGB2Gold Corp.20200313A34.2723.758.1410.515.5913.21
BTNBallantyne Strong, Inc20200313A313.29266.15-448.9429.73715.09236.42
BTUPeabody Energy Corporation20200313A41.3429.1920.1722.219.026.96
BTYSiPath Series B US Treasury 10-year Bear ETN20200313ETF17.3
BUGGlobal X Cybersecurity ETF20200313ETF172.29110.01141.88132.26-31.87-22.25
BULPacer US Cash Cows Growth ETF20200313ETF79.7628.755.117.5823.6421.17
BURLBURLINGTON STORES, INC.20200313A18.497.85.626.132.181.67
BUYUSCF SummerHaven SHPEI Index Fund20200313ETF202.6175.0963.2692.9311.83-17.84
BUYNUSCF SummerHaven SHPEN Index Fund20200313ETF212.8338.04154.17173.64183.87164.4
BUYZFranklin Disruptive Commerce ETF20200313ETF258.79101.66101.66101.6600
BVBrightView Holdings, Inc. Common Stock20200313A63.1924.0412.5214.9411.529.11
BVALBrand Value ETF20200313ETF95.37141.91139.82136.492.085.42
BVSNBroadvision Inc Com20200313A484.21464.92380.01379.8484.9185.08
BWBabcock & Wilcox Enterprises, Inc.20200313A120.85154.58-6.26-6.8160.84161.38
BWABorgWarner Inc.20200313A10.477.194.743.492.53.7
BWBBridgewater Bancshares, Inc. Common Stock20200313A150.671.4657.8459.8313.6211.63
BWENBroadwind Energy Inc20200313A165.97122.3696.0499.0926.3123.27
BWFGBankwell Financial Group Inc20200313A267.93179.94152.76152.1627.1827.78
BWLABowl America Incorporated20200313A784.09418.73241.23171.44177.5247.29
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200313ETF35.4930.6619.591911.0811.67
BWXTBWX Technologies, Inc.20200313A17.015.434.433.670.991.76
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200313ETF91.7259.2951.7152.987.586.31
BXThe Blackstone Group Inc. Class A Common Stock20200313A14.898.4914.0712.34-5.58-3.85
BXCBlueLinx Holdings Inc.20200313A127.86112.2532.9251.579.3360.75
BXGBluegreen Vacations Corporation Common Stock20200313A84.0657.6131.4839.1426.1318.47
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200313A10.987.973.443.734.534.24
BXPBoston Properties, Inc.20200313A25.110.545.035.865.514.67
BXRXBaudax Bio, Inc. Common Stock20200313A191.0998.9824.1428.674.8470.38
BXSBancorpSouth, Inc.20200313A26.4610.0936.117.093.94
BYByline Bancorp, Inc. Common Stock20200313A84.5845.8935.4636.7310.439.16
BYDBoyd Gaming Corporation20200313A22.739.545.24.844.354.71
BYFCBroadway Financial Corp/Del20200313A723.17329.26258.15253.5671.175.69
BYLDiShares Yield Optimized Bond ETF20200313ETF55.82342.92282.24283.2660.6859.66
BYNDBeyond Meat, Inc. Common Stock20200313A24.615.4930.3127.33-14.81-11.84
BYSIBeyondSpring Inc. Ordinary Shares20200313A256.98206.5495.28103.88111.26102.66
BZHBeazer Homes USA, Inc. New20200313A32.0417.9110.0210.647.897.27
BZQProShares UltraShort MSCI Brazil Capped20200313ETF67.3839.0821.6225.3717.4613.72
CCitigroup Inc.20200313A3.569.812.963.326.876.52
CAAPCorporacion America Airports S.A.20200313A88.1939.9421.1827.8618.7612.08
CAASChina Automotive Systems, Inc.20200313A164.51217.1197.34197.3419.7619.76
CABACabaletta Bio, Inc. Common Stock20200313A306.81129.0194.0698.9134.9530.1
CACCamden National Corporation20200313A88.264.4841.6244.9122.8619.57
CACCCredit Acceptance Corp20200313A39.5818.678.310.3510.48.08
CACGClearBridge All Cap Growth ETF20200313ETF101.3282.6981.7780.560.922.12
CACICACI INTERNATIONAL CLA20200313A71.0728.6317.9818.9910.659.65
CADECadence Bancorporation20200313A15.0910.573.065.797.514.78
CAECAE INC20200313A15.488.9-0.350.339.268.57
CAGConagra Brands, Inc.20200313A9.37.533.424.424.123.11
CAHCardinal Health, Inc.20200313A16.17.69.039.61-1.43-2.01
CAICAI International, Inc.20200313A89.9345.392.997.3442.438.05
CAKECheesecake Factory (The)20200313A25.1612.414.936.397.486.02
CALCaleres Inc20200313A42.532.2228.086.734.1325.5
CALACalithera Biosciences, Inc20200313A71.3357.8938.8142.7419.0815.15
CALFPacer US Small Cap Cash Cows 100 ETF20200313ETF44.4630.2530.6427.05-0.393.2
CALMCal-Maine Foods Inc20200313A42.1818.046.035.0712.0112.97
CALXCALIX, INC.20200313A37.1417.574.155.3413.4112.23
CAMPCalAmp Corp.20200313A50.3731.330.189.4131.1421.92
CAMTCamtek Ltd20200313A58.2984.638.4415.3476.1969.29
CAPEiPath Shiller CAPE ETN20200313ETN73.9724.6119.4420.755.163.86
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200313A147.3873.4672.3171.731.151.73
CAPRCapricor Therapeutics Inc20200313A266.39310.74235.9260.1874.8350.55
CARAvis Budget Group, Inc.20200313A23.2514.19-2.371.116.6813.12
CARACara Therapeutics, Inc.20200313A35.1642.6831.833.6510.889.03
CARECARTER BANK & TRUST MARTINSVILLE VA20200313A198.0886.2156.7857.6429.4328.57
CARGCarGurus, Inc. Class A Common Stock20200313A16.537.630.231.097.46.54
CAROCarolina Financial Corp.20200313A88.7440.6530.4533.3610.197.29
CARSCars.com Inc. Common Stock20200313A39.6525.422.086.6223.3418.8
CARVCarver Bancorp, Inc.20200313A1884.63667.22731.62742.84-64.4-75.62
CARZFirst Trust NASDAQ Global Auto Index Fund20200313ETF74.2337.8440.0340.13-2.19-2.28
CASACasa Systems, Inc. Common Stock20200313A54.5243.3817.618.9425.7824.43
CASHMeta Financial Group, Inc.20200313A22.3512.3110.653.91.668.42
CASICASI Pharmaceuticals, Inc.20200313A114.37145.791.7199.8953.9845.81
CASSCass Information Systems Inc20200313A226.6879.7255.0258.2624.721.46
CASYCasey's General Stores Inc20200313A54.0419.588.1810.6111.338.83
CATCaterpillar Inc.20200313A9.797.621.822.615.85.02
CATBCatabasis Pharmaceuticals, Inc20200313A103.6277.2130.336.846.9140.41
CATCCAMBRIDGE BANCORP20200313A512.46213.86156.66181.3157.6234.3
CATHGlobal X S&P 500 Catholic Values ETF20200313ETF81.9794.1688.0392.556.131.61
CATMCardtronics plc Class A Ordinary Shares (UK)20200313A45.9214.36-19.92-19.1334.2833.49
CATOCATO CORP20200313A24.2811.99-0.023.0812.028.91
CATSCatasys Inc. Common Stock20200313A185.58131.0956.1755.5474.9275.55
CATYCathay General Bancorp20200313A28.0459.8747.1842.7412.6917.14
CBChubb Limited20200313A14.797.821.151.976.675.85
CBANColony Bankcorp Inc20200313A852.77255.06142.46222.59112.632.47
CBATCBAK Energy Technology, Inc. Common Stock20200313A313.3219.8870.9570.83148.93149.05
CBAYCymabay Therapeutics20200313A67.9584.0730.3535.953.7248.16
CBBCincinnati Bell Inc.20200313A16.739.167.376.891.782.27
CBFVCB Financial Services, Inc. (PA)20200313A611.27440.76355.89366.5684.8774.21
CBIOCatalyst Biosciences, Inc.20200313A92.9980.210.353.3879.8676.83
CBLCBL& Associates Properties, Inc.20200313A91.0271.6234.135.1737.5236.45
CBLICleveland Biolabs, Inc20200313A147.43138.22192.05209.64-53.84-73.48
CBMBCBM Bancorp, Inc.20200313A517.06441.83402.46402.4639.3739.37
CBMGCellular Biomedicine Group, Inc.20200313A30.8931.32-12.65-1143.9742.32
CBNKCapital Bancorp, Inc.20200313A699.49514.94494.09514.9920.85-0.05
CBOECboe Global Markets, Inc.20200313A30.7914.264.586.239.678.02
CBONVanEck Vectors ChinaAMC China Bond ETF20200313ETF59.1753.4449.5549.553.893.89
CBPOChina Biologic Products Holdings, Inc.20200313A40.6122.3413.7715.248.577.1
CBRECBRE GROUP, INC.20200313A14.857.393.043.294.354.1
CBRLCracker Barrel Old Country Store, Inc,.20200313A31.4817.3510.2611.57.095.85
CBSHCommerce Bancshares Inc20200313A27.9822.159.815.4212.356.73
CBTCabot Corporation20200313A31.2912.721.966.2710.766.47
CBTXCBTX, Inc. Common Stock20200313A161.2186.1871.8773.6914.3112.49
CBUCommunity Bank System20200313A39.7721.143.436.4617.7114.68
CBZCBIZ, Inc.20200313A24.4510.717.287.53.433.21
CCThe Chemours Company20200313A20.1212.873.844.089.048.79
CCAPCrescent Capital BDC, Inc. Common stock20200313A148.8857.3733.133.0624.2824.32
CCBCoastal Financial Corporation20200313A711.31223.02208.16202.514.8720.53
CCBGCapital City Bank Group Inc20200313A170.5458.7235.839.5122.9219.21
CCCClarivate Analytics Plc Ordinary Shares20200313A20.7613.915.048.538.875.38
CCCLChina Ceramics Co. Ltd.20200313A364.04359.14246.69246.63112.46112.51
CCDCalamos Dynamic Convertible & Income Fund20200313A123.26189.42162.65163.5926.7725.83
CCEPCoca-Cola European Partners plc Ordinary Shares20200313A10.125.080.931.14.153.98
CCHCollier Creek Holdings Class A Ordinary Shares20200313A109.41148.46140.99141.077.477.4
CCICrown Castle Intl. Corp.20200313A18.4310.411.986.18.434.3
CCJCameco Corporation20200313A16.0121.3-3.994.1825.3117.15
CCKCrown Holdings Inc.20200313A21.718.762.754.066.024.71
CCLCarnival Corporation20200313A8.928.570.261.218.337.37
CCLPCSI Compressco LP20200313A324.09277.59178.48170.7899.11106.81
CCMPCabot Microelectronics Corp20200313A50.3222.0613.9115.258.156.81
CCNECNB Financial Corp/PA20200313A352.24235.68210.1216.6925.5818.99
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200313A80.6973.6459.9466.313.757.39
CCOICogent Communications Holdings, Inc.20200313A31.8613.978.19.655.874.32
CCORCore Alternative Capital20200313ETF128.5186.03181.07179.514.966.52
CCRCONSOL Coal Resources LP20200313A219.51118.8359.9267.7558.9151.09
CCRCChina Customer Relations Centers, Inc20200313A700.13275.57300.18289.14-24.61-13.57
CCRNCross Country Healthcare Inc20200313A63.2537.820.652.437.1735.42
CCSCENTURY COMMUNITIES, INC.20200313A44.7217.078.8513.9312.15
CCXChurchill Capital Corp II Class A Common Stock20200313A135.69117.21113.74113.643.483.57
CCXIChemoCentryx, Inc.20200313A46.9318.91-19.94-13.2838.8532.19
CDAYCeridian HCM Holding20200313A27.1111.154.025.187.135.97
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200313ETF10.7210.929.7610.271.160.65
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200313A28.9849.1114.2132.9734.9416.15
CDKCDK Global, Inc.20200313A25.8510.861.372.269.498.61
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200313ETF88.1543.9221.9723.8121.9520.11
CDLXCardlytics, Inc. Common Stock20200313A56.0324.747.4414.5417.3110.21
CDMOAvid Bioservices, Inc. Common Stock20200313A44.7646.7633.231.9513.5614.81
CDNACareDx, Inc.20200313A60.2725.256.0810.819.1714.45
CDNSCadence Design Systems20200313A16.8210.475.795.114.685.37
CDORCondor Hospitality Trust, Inc. Common Stock20200313A166.67108.7260.7363.147.9845.62
CDRCedar Realty Trust, Inc20200313A74.8558.6925.6437.0933.0521.49
CDTXCidara Therapeutics, Inc.20200313A107.1972.7339.3345.7833.3926.94
CDWCDW Corporation20200313A21.2910.662.394.768.275.9
CDXCChromaDex Corporation20200313A41.5835.327.665.857.6429.45
CDXSCodexis, Inc.20200313A52.5439.78-7.670.2947.4639.49
CDZICADIZ, Inc.20200313A70.6867.8914.6317.7353.2750.16
CECelanese Corporation Common Stock20200313A26.8616.17.427.58.688.6
CECECeco Environmental Corp20200313A105.246.11-8.240.3554.3645.82
CEFSSaba Closed-End Funds ETF20200313ETF115.3274.8564.9267.049.937.81
CEICamber Energy, Inc20200313A267.77257.18155.89214.69100.9842.18
CEIXCONSOL Energy Inc.20200313A55.5226.663.938.0722.7418.59
CELCellcom Israel, Ltd.20200313A163.33594.91294.05300.56300.86294.35
CELCCelcuity Inc. Common Stock20200313A752.15359.49318.22323.8441.2735.65
CELHCelsius Holdings, Inc. Common Stock20200313A32.0935.350.21.7735.1533.58
CELPCypress Environmental Partners, L.P.20200313A201.83100.2295.996.034.314.19
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200313ETF90.1158.0542.0448.9416.019.11
CEMIChembio diagnostics, Inc.20200313A205.37139.7258.2274.0881.565.64
CENTCentral Garden and Pet Co20200313A67.8837.0923.3125.2813.7811.81
CENTACentral Garden & Pet Company20200313A42.6722.166.617.2815.5514.88
CENXCentury Aluminum Co20200313A21.6429.539.4212.2320.1917.35
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200313A112.25106.6683.7888.6422.8818.02
CEQPCrestwood Equity Partners LP20200313A54.9432.388.2814.1124.0918.26
CERCCerecor Inc.20200313A132.27159.24116.58118.542.6640.74
CERNCerner Corp20200313A10.516.541.451.915.094.63
CERSCerus Corp20200313A27.7727.21-0.8716.6128.1110.6
CETVCentral European Media Enterprises Ltd20200313A30.864514.3719.3630.6225.66
CETXCEMTREX INC.20200313A301.17278.74211.95210.1566.7968.59
CEVACEVA Inc.20200313A55.3949.9334.7636.7515.1613.18
CEWWisdomTree Emerging Currency Strategy Fund20200313ETF68.7331.0232.4432.45-1.42-1.42
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200313ETF56.3756.3848.2249.948.166.44
CEZVictoryShares Emerging Market Volatility Wtd ETF20200313ETF67.7647.9347.9149.450.02-1.51
CFCF Industries Holding, Inc.20200313A13.6112.576.88.225.774.36
CFAVictoryShares US 500 Volatility Wtd ETF20200313ETF27.5919.5815.9916.743.592.84
CFBCrossFirst Bankshares, Inc. Common Stock20200313A59.29689.82707.33682.45-17.517.37
CFBICommunity First Bancshares, Inc.20200313A956.32519.69512.11512.117.587.58
CFBKCentral Federal Corporation20200313A271.0651.0814.1615.6236.9135.45
CFFACF Finance Acquisition Corp. Class A Common Stock20200313A94.781.271.271.2700
CFFIC&F Financial Corp20200313A806.85438.87401.91401.3636.5737.13
CFFNCapitol Federal Financial, Inc.20200313A17.6538.37-1.04-7.8739.4246.24
CFGCitizens Financial Group, Inc.20200313A6.677.24.06-9.073.1416.27
CFMSConformis, Inc. Common Stock20200313A185.18132.0278.6684.4753.3647.55
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200313ETF12.679.288.418.460.880.82
CFRCullen/Frost Bankers Inc.20200313A32.1412.926.617.556.315.37
CFRXContraFect Corporation20200313A214.94225.9133.84162.6992.0663.21
CFXColfax Corporation20200313A32.712.973.826.969.156.01
CGThe Carlyle Group Inc. Common Stock20200313A15.778.85-0.98-2.119.8310.96
CGACHINA GREEN AGRICULTURE INC20200313A365.05244.75208.68207.0436.0737.71
CGBDTCG BDC, Inc. Common Stock20200313A22.6725.6111.1536.5514.49-10.92
CGCCanopy Growth Corporation Common Shares20200313A17.3319.45.179.3414.2410.06
CGENCompugen Ltd20200313A31.3727.847.9412.0319.8915.71
CGIXCancer Genetics, Inc. Common Stock20200313A103.53151.3884.2984.5967.0966.79
CGNXCognex Corp20200313A23.618.26.958.211.2610
CGOCalamos Global Total Return Fund20200313A255.22195.44143.88146.2251.5649.22
CGWInvesco S&P Global Water Index ETF20200313ETF26.8919.9820.1420.79-0.17-0.81
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200313ETF34.2120.6317.4916.343.144.33
CHAPChaparral Energy, Inc.20200313A314.17359.67134.99181.87224.72177.8
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200313ETF25.2412.438.117.64.324.83
CHCIComstock Holding Companies, Inc. Class A20200313A963.68768.94579.32604.34189.62164.6
CHCOCity Holding Co20200313A73.5237.1526.1129.1511.728.68
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200313A63.9241.4327.4629.0613.9812.38
CHDChurch & Dwight Co., Inc.20200313A17.8512.65.729.466.893.16
CHDNChurchill Downs Inc20200313A46.5518.138.4711.069.667.07
CHEChemed Corporation20200313A55.3730.621.1222.629.117.56
CHEFThe Chef's Warehouse Inc20200313A76.2744.92.11942.835.91
CHEKCheck-Cap Ltd.20200313A298.29654.88210.74210.74444.14444.14
CHEPAGFiQ U.S. Market Neutral Value Fund20200313ETF617.04858.89755.23755.23103.66103.66
CHFSCHF Solutions, Inc. Common Stock20200313A134.87171.9128.32133.0943.5838.81
CHGGCHEGG, INC.20200313A18.499.730.423.329.316.41
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200313ETF145.2363.2242.5255.6720.77.54
CHHChoice Hotels Intnl.20200313A21.487.043.473.863.583.19
CHICalamos Convertible Opportunities and Income Fund20200313A31.2163.7850.4949.34113.28114.44
CHICGlobal X MSCI China Communication Services ETF20200313ETF478.26262.2155.78142.25206.43119.96
CHIEGlobal X MSCI China Energy ETF20200313ETF773.75378.48554.43554.43-175.94-175.94
CHIHGlobal X MSCI China Health Care ETF20200313ETF616.82277.11277.11277.1100
CHIIGlobal X MSCI China Industrials ETF20200313ETF618.48411.26206.05206.05205.21205.21
CHIKGlobal X MSCI China Information Technology ETF20200313ETF255.3186.84177.14177.799.79.05
CHILGlobal X MSCI China Large-Cap 50 ETF20200313ETF412.22365.15363.37363.371.781.78
CHIMGlobal X MSCI China Materials ETF20200313ETF900.99734.44601.3601.3133.14133.14
CHIQGlobal X MSCI China Consumer Discretionary ETF20200313ETF111.8367.7822.9112.0944.8655.69
CHIRGlobal X MSCI China Real Estate ETF20200313ETF79.27163.4150.68151.2912.7212.11
CHISGlobal X MSCI China Consumer Staples ETF20200313ETF324.4260.59259.89259.90.70.7
CHIUGlobal X MSCI China Utilities ETF20200313ETF402.48213.15212.91212.910.240.24
CHIXGlobal X MSCI China Financials ETF20200313ETF48.5429.82.132.2827.6627.51
CHKChesapeake Energy Corp.20200313A18.2469.11.722.1267.5419.97
CHKPCheck Point Software Technologies Ltd20200313A12.9417.92-3.035.9720.9511.96
CHMAChiasma, Inc. Common Stock20200313A45.8152.81-50.71-30.81103.5283.61
CHMGChemung Financial Corp20200313A1017.76514.95556.41470.19-41.4644.76
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200313A51.3927.235.2212.4922.0114.74
CHNALoncar China BioPharma ETF20200313ETF183.5162.44151.28146.411.1616.04
CHNGChange Healthcare Inc. Common Stock20200313A14.3611.344.766.766.574.58
CHNRChina Natural Resources, Inc.20200313A687.31431.5287.41302.13144.09129.37
CHPMCHP Merger Corp. Class A Common Stock20200313A350.45188170.82170.9517.1817.05
CHRACharah Solutions, Inc Common Stock20200313A350.43196.88116.41134.9380.4761.95
CHRSCoherus BioSciences, Inc.20200313A28.8222.6513.6812.468.9710.19
CHRWC.H. Robinson Worldwide, Inc.20200313A19.759.86-2.73-0.7512.610.61
CHSChicos FAS, Inc.20200313A57.5432.3313.5514.9318.7717.39
CHTRCharter Comm Inc Del CL A New20200313A24.8811.963.415.228.466.67
CHUYChuy's Holdings, Inc. Common Stock20200313A58.0730.2714.9117.4615.3612.81
CHWCalamos Global Dynamic Income Fund20200313A80.5479.2629.5830.4549.6848.8
CHWYChewy, Inc.20200313A21.5911.977.847.994.133.98
CHYCalamos Convertible and High Income Fund20200313A30.51138.9642.4248.3796.7190.92
CICIGNA Corporation20200313A19.612.295.886.996.415.3
CIACitizens, Inc.20200313A66.9436.5311.8314.1524.722.38
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200313ETF74.6861.9829.9530.1932.0331.8
CIDVictoryShares International High Div Volatility Wtd ETF20200313ETF114.5258.3354.9456.493.381.83
CIDMCinedigm Corp.20200313A291.13198.75225.03225.03-26.27-26.27
CIENCiena Corporation20200313A17.0915.4110.5510.844.864.57
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200313A267.11235.71206.05206.6529.6629.05
CIGIColliers International Group Inc. Subordinate Voting Shares20200313A38.1521.35.077.5516.2213.75
CIICCrescent Capital BDC, Inc. Common stock20200313A290.43138.86-611.46-611.46750.31750.31
CILVictoryShares International Volatility Wtd ETF20200313ETF98.3963.3168.465.33-5.08-2.02
CIMChimera Investment Corp.20200313A7.412.044.324.27.727.85
CINFCincinnati Financial Corp20200313A23.2711.183.725.97.465.28
CINRCINER RESOURCES LP20200313A269.21157.1589.2592.3567.964.8
CIOCITY OFFICE REIT, INC.20200313A34.5219.165.086.4514.0812.71
CIRCIRCOR International, Inc20200313A94.0550.8823.4624.5427.4126.33
CITCIT Group Inc.20200313A28.3510.761.392.829.367.94
CIVBCivista Bancshares, Inc.20200313A267.7198.0870.8671.0927.2126.99
CIXComp X International Inc.20200313A409.89112.5886.2384.0726.3428.5
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200313ETF57.947.0163.9661.77-16.95-14.76
CIZNCitizens Holding Co.20200313A473.52266.62264.41264.412.212.21
CJJDChina Jo-Jo Drugstores, Inc.20200313A149.3777.7254.5252.623.2125.12
CKHSeacor Holdings Inc.20200313A72.6336.8715.8217.721.0519.17
CKPTCheckpoint Therapeutics, Inc. Common Stock20200313A141.65142.7491.4497.9351.344.81
CKXCKX Lands, Inc.20200313A1159.5457.4557.4557.4500
CLColgate-Palmolive Company20200313A6.395.430.511.84.923.63
CLARClarus Corporation Common Stock20200313A69.9740.114.9416.9925.1623.11
CLBCore Laboratories N.V.20200313A31.6513.481.175.3912.318.09
CLBKColumbia Financial, Inc. Common Stock20200313A39.68105.719.8411.0295.8694.69
CLBSCaladrius Biosciences, Inc. Common Stock20200313A813.01817.72568.84684.5248.88133.22
CLCTCollectors Universe20200313A123.2459.8942.6242.8517.2717.04
CLDBCORTLAND BNCP CRTLD OHIO20200313A308.14193.41198.9194.68-5.5-1.28
CLDRCloudera, Inc.20200313A15.4312.2620.910.94-8.641.32
CLDTCHATHAM LODGING TRUST20200313A30.7218.086.297.2411.7810.83
CLDXCelldex Therapeutics, Inc20200313A89.2879.2743.1141.7336.1637.54
CLFCleveland-Cliffs Inc.20200313A22.7216.061.834.6414.1911.37
CLFDClearfield, Inc.20200313A393.46191.0385.191.28105.9399.75
CLGXCorelogic, Inc.20200313A30.3814.854.826.3210.038.53
CLHClean Harbors, Inc20200313A42.919.2229.4728.62-10.24-9.39
CLIMack-Cali Realty Corp.20200313A18.389.273.243.656.035.62
CLIRClearSign Technologies Corporation Common Stock20200313A527.13666.21-35.6984.39701.89581.81
CLIXProShares Long Online/Short Stores ETF20200313ETF159.89173.75172.85173.770.9-0.02
CLMTCalumet Specialty Products Partners, L.P.20200313A119.17127.8261.2659.1366.5668.7
CLNCColony Credit Real Estate, Inc.20200313A37.2224.466.5-5.3717.9629.83
CLNEClean Energy Fuels Corp.20200313A77.781.9833.6330.9348.3551.11
CLNYColony Capital, Inc. Class A Common Stock20200313A50.0437.127.2114.3129.8922.75
CLOUGlobal X Cloud Computing ETF20200313ETF36.6253.6839.5330.6814.1522.99
CLPRClipper Realty Inc. Common Stock20200313A195.4248.8718.0716.9630.831.91
CLPSCLPS Incorporation Common Stock20200313A303.3360.05168.2168.31191.86191.74
CLPTClearPoint Neuro, Inc. Common Stock20200313A378.03186.4987.3284.1599.16102.34
CLRCONTINENTAL RESOURCES INC.20200313A18.3512.43-5.361.517.810.77
CLRBCellectar Biosciences INC NEW20200313A295.25613.25229.98231.5383.26381.75
CLRGIQ Chaikin U.S. Large Cap ETF20200313ETF54.2727.7639.5324.76-11.773
CLROClearOne, Inc. (DE) Common Stock20200313A781.54495.2199.99295.17295.21200.02
CLSCelestica, Inc.20200313A28.7622.717.7610.5114.9512.21
CLSDClearside Biomedical, Inc. Common Stock20200313A94.0586.8442.5935.9644.2550.88
CLSKCLEANSPARK INC20200313A642.95370.01253.22274.99116.7995.02
CLSNCelsion Corporation20200313A198.84162.51121.07141.0341.4421.48
CLTLInvesco Treasury Collateral ETF20200313ETF6.932.61.661.870.940.73
CLUBTown Sports International Holdings, Inc.20200313A673.48434.8328.34372.62106.4662.18
CLVSClovis Oncology, Inc.20200313A26.4221.9413.439.178.5212.78
CLWClearwater Paper Corporation20200313A81.6937.8615.4816.8522.3821.01
CLWTEuro Tech Holdings Co Ltd. New20200313A671.68311.01391.8383.84-80.79-72.83
CLXClorox Company20200313A16.0710.44.924.995.485.4
CLXTCalyxt, Inc. Common Stock20200313A132.4143.358.3715.73134.97127.61
CMCanadian Imperial Bank of Commerce20200313A8.566.421.341.595.084.83
CMAComerica Incorporated20200313A23.0712.376.436.65.945.77
CMBMCambium Networks Corporation Ordinary Shares20200313A561.34322.92222.19272.29100.7350.64
CMBSiShares CMBS ETF20200313ETF94.0680.6344.6462.2635.9918.37
CMCCommercial Metals Company20200313A21.3510.95-0.541.2511.499.7
CMCLCaledonia Mining Corporation Plc20200313A195.81138.627292.266.6246.42
CMCOColumbus McKinnon Corp/NY20200313A154.7651.1425.730.0425.4421.09
CMCSAComcast Corp20200313A3.054.721.51.383.233.36
CMCTCIM Commercial Trust Corp.20200313A260.3595.3853.6559.841.7335.58
CMDCantel Medical Corporation20200313A50.8617.478.18.989.378.49
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200313ETF65.5233.7831.6631.872.131.91
CMECME Group Inc.20200313A15.9617.669.612.878.064.8
CMFiShares California Muni Bond ETF20200313ETF20.4820.6314.2717.546.363.08
CMGChipotle Mexican Grill, Inc.20200313A31.0814.87.498.997.195.64
CMICummins Inc.20200313A24.112.934.225.188.717.75
CMLSCumulus Media Inc. Class A Common Stock20200313A419.42219.87152.7159.0567.1760.82
CMOCapstead Mortgage Corp.20200313A20.514.0210.019.534.014.48
CMPCompass Minerals International, Inc.20200313A48.6235.3518.720.2816.6515.15
CMRECostamare Inc.20200313A25.3319.911.594.9218.3214.98
CMRXChimerix, Inc.20200313A83.6664.559.711.7154.8552.85
CMSCMS Energy Corporation20200313A10.667.962.342.845.625.13
CMTCore Molding Technologies, Inc.20200313A803.51439.01187.47265.68251.54173.33
CMTLComtech Telecommunications20200313A44.0327.2410.5111.9216.7315.32
CNXtrackers MSCI All China Equity ETF20200313ETF94.9760.6720.3636.2840.3124.39
CNACNA Financial Corporation20200313A41.9616.016.066.599.959.41
CNATConatus Pharmaceuticals Inc.20200313A243.59375.29352.81344.522.4830.79
CNBSAmplify Seymour Cannabis ETF20200313ETF125.25101.6475.1394.5126.517.13
CNCCentene Corporation20200313A12.315.451.281.754.173.71
CNCEConcert Pharmaceuticals, Inc.20200313A110.7151.3240.3641.4410.969.88
CNCRLoncar Cancer Immunotherapy ETF20200313ETF102.89110.56105.7197.264.8613.3
CNDTConduent Incorporated Common Stock20200313A53.9546.4820.6321.3925.8525.08
CNETChinaNet Online Holdings Inc.20200313A353.86564.47458.91476.32105.5688.15
CNFRConifer Holdings, Inc20200313A709.1219.58219.58219.5800
CNHICNH INDUSTRIAL N.V.20200313A14.5811.692.345.269.356.43
CNICanadian National Railway20200313A11.199.365.015.724.353.64
CNKCinemark Holdings, Inc.20200313A19.19.72.943.236.776.48
CNMDCONMED Corporation20200313A34.3415.968.399.667.576.3
CNNBCINCINNATI BANCORP20200313A1205.68557.19545.36545.5411.8411.65
CNNECannae Holdings, Inc. Common Stock20200313A56.5627.9115.4718.912.439.01
CNOCNO Financial Group, Inc.20200313A14.188.660.421.728.246.94
CNOBCenter Bancorp Inc20200313A59.8528.724.246.6924.4922.03
CNPCenterPoint Energy, Inc.20200313A7.2710.624.947.475.73.11
CNQCanadian Natural Resources Limited20200313A8.5310.313.974.986.395.36
CNRCornerstone Building Brands, Inc.20200313A42.0518.957.35.911.6513.06
CNRGSPDR S&P Kensho Clean Power ETF20200313ETF86.2294.8491.7883.513.0611.33
CNSCohen & Steers Inc.20200313A35.7120.918.3110.5812.610.33
CNSLConsolidated Communications Holdings, Inc.20200313A38.9630.3110.2112.1620.0918.22
CNSPCNS Pharmaceuticals, Inc. Common Stock20200313A396.3361.87394.4-3.39-32.53365.26
CNSTConstellation Pharmaceuticals, Inc.20200313A112.1742.8420.6923.2322.1519.62
CNTGCentogene N.V. Common Shares20200313A716.28287.07225.56231.0261.5156.06
CNTYCentury Casinos Inc20200313A189.7757.0736.9536.920.1220.17
CNXCNX Resources Corporation20200313A23.247.844.826.9643.6641.63
CNXMCNX Midstream Partners LP20200313A38.7611.922.011.379.9110.55
CNXNPC Connection Inc20200313A96.741.2423.3825.0217.8716.22
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200313ETF76.3649.5643.9144.45.655.16
CNYAiShares MSCI China A ETF20200313ETF57.83138.55142.13143-3.58-4.45
COGlobal Cord Blood Corporation20200313A84.6757.6846.143.8711.5813.81
COCPCocrystal Pharma, Inc. Common Stock20200313A89.629972.7178.0426.320.96
CODACoda Octopus Group, Inc. Common stock20200313A205.84115.2732.6645.8982.6169.38
CODICompass Diversified Holdings Shares of Beneficial Interest20200313A45.3234.6826.1625.288.529.4
CODXCo-Diagnostics, Inc. Common Stock20200313A79.6946.6116.4233.6430.212.97
COFCapital One Financial20200313A15.797.2101.347.215.87
COFSCHOICEONE FINANCIAL20200313A759.891652.221608.611608.6143.643.6
COGCabot Oil & Gas Corp.20200313A7.3710.352.155.648.224.74
COHNCohen & Company Inc20200313A551.7579.32331.27355.33248.05223.99
COHUCohu Inc20200313A68.5335.9523.0133.1712.942.78
COKECoca-Cola Consolidated, Inc. Common Stock20200313A127.1456.5329.9232.2426.6524.27
COLBColumbia Banking Systems Inc20200313A31.5315.283.996.0711.299.21
COLDAmericold Realty Trust20200313A21.9112.74.565.688.157.02
COLLCollegium Pharmaceutical, Inc. Common Stock20200313A44.5424.263.1211.2721.1412.99
COLMColumbia Sportswear Co20200313A31.5312.045.855.756.196.29
COMDirexion Auspice Broad Commodity Strategy ETF20200313ETF79.4546.5845.4745.831.110.75
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200313ETF42.6925.4426.8227.13-1.38-1.69
COMMCommScope Holding Company, Inc.20200313A15.6415.42-0.751.3116.1714.11
COMTiShares Commodities Select Strategy ETF20200313ETF46.6614.313.9213.890.380.41
CONECyrusOne Inc Common Stock20200313A18.089.714.25.175.514.54
CONNConn's Inc.20200313A27.5724.819.1110.3915.714.42
COOThe Cooper Companies, Inc.20200313A32.1212.75.237.577.414.25
COOPMr. Cooper Group Inc. Common Stock20200313A42.9221.4210.861.6810.5619.74
COPConocoPhillips20200313A10.087.333.564.523.772.81
COPXGlobal X Copper Miners ETF (NEW)20200313ETF202.67108.03101.92110.86.1-2.77
CORCoresite Realty Corporation20200313A30.6315.177.349.287.835.89
CORECore Mark Holding Co., Inc.20200313A89.5232.3211.0913.2121.2219.11
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200313ETF146.9383.6576.6179.187.054.47
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200313A70.5736.2721.4423.4814.8412.8
CORTCorcept Therapeutics Inc.20200313A34.0724.3610.610.6313.7613.73
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200313A154.74153.8390.1692.6263.6761.22
COSTCostco Wholesale Corp20200313A15.918.923.364.485.574.44
COTYCOTY INC20200313A14.8512.296.759.125.543.18
COUPCoupa Software Incorporated20200313A32.6516.826.517.4710.319.35
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200313ETN123.6567.3540.3526.312741.04
COWNCowen Inc. Class A Common Stock20200313A30.8921.3910.1713.1711.238.22
COWZPacer US Cash Cows 100 ETF20200313ETF23.6374.1877.0374.3-2.84-0.09
CPCanadian Pacific Railway20200313A28.8614.34.9669.328.3
CPACopa Holdings, S.A.20200313A46.0517.852.511.5815.3416.27
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200313A936.28553.03553.03553.0300
CPAHCounterpath Corp20200313A234.04153.51114.55118.7238.9634.79
CPBCampbell Soup Company20200313A13.179.060.923.028.156.04
CPECallon Petroleum Company20200313A30.4860.82-37.4222.9498.338.1
CPFCentral Pacific Financial Corporation20200313A46.7421.5613.2215.928.345.64
CPGCRESCENT POINT ENERGY CORP.20200313A39.4360.1839.3349.7320.9410.45
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200313A1660.18796.04796.04796.0400
CPHIChina Pharma Holdings, Inc.20200313A109.41146.1391.4899.0154.6447.12
CPICPI Inflation Hedged ETF20200313ETF46.7922.4622.4619.8402.62
CPIXCumberland Pharmaceuticals Inc20200313A1043.27574.23355.68296.37218.55277.86
CPKChesapeake Utilities20200313A76.1931.1320.8722.8410.268.29
CPLGCorePoint Lodging Inc. Common Stock20200313A74.4768.7141.5550.7627.1617.94
CPLPCapital Product Partners L.P.20200313A128.83126.2288.3886.437.8439.82
CPRICapri Holdings Limited20200313A12.377.941.690.96.257.05
CPRTCopart Inc20200313A16.5915.417.298.778.126.64
CPRXCatalyst Pharmaceutical Inc.20200313A37.2835.6214.5611.6921.0623.93
CPSCooper-Standard Automotive Inc.20200313A75.6427.432.666.8424.7720.59
CPSHCPS Technologies Corp. Common Stock20200313A246.29156.14-27.91-6.94184.06163.08
CPSIComputer Programs & Systems In20200313A132.9761.4842.0944.1419.3917.33
CPSSConsumer Portfolio Services20200313A590.15321.29266.71281.3954.5739.89
CPSTCapstone Turbine Corp20200313A194.4179.7585.25112.0494.567.71
CPTCamden Property Trust20200313A19.89.64.826.264.793.34
CPTACapitala Finance Corp.20200313A65.22165.3826.28134.35139.131.03
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200313A367.69224.27167.15179.3757.1244.9
CQPCheniere Energy Partners, LP20200313A76.1781.0730.3740.3550.6940.72
CQQQInvesco China Technology ETF20200313ETF55.823.9818.0621.635.922.36
CRCrane Company20200313A37.4620.014.695.6215.3214.39
CRAICRA International, Inc.20200313A98.6454.5828.5332.0226.0522.56
CRAKVanEck Vectors Oil Refiners ETF20200313ETF122.9650.2733.2534.1717.0316.11
CRBNiShares MSCI ACWI Low Carbon Target ETF20200313ETF51.788.1881.9882.036.216.15
CRBPCorbus Pharmaceuticals Holdings, Inc.20200313A41.0838.4819.2424.0119.2414.5
CRCCalifornia Resources Corporation20200313A43.7338.8711.7214.6927.1624.19
CRDACrawford & Company Class A20200313A123.026149.0341.3311.9719.67
CRDBCrawford & Company Class B20200313A190.4695.8882.1581.4813.7314.4
CREECree Inc20200313A25.4514.391.855.2512.549.15
CREGChina Recycling Energy Corporation Common Stock20200313A186.42190.41177.5177.512.9112.91
CREXCREATIVE REALITIES, INC.20200313A1774.33876.91707.48819.11169.4457.8
CRHMCRH Medical Corporation20200313A126.68130.61-8.42-0.32139.03130.93
CRICarter's Inc.20200313A24.7713.916.195.827.728.09
CRISCuris Inc20200313A367.82502.26491.32371.3910.95130.87
CRKComstock Resources, Inc.20200313A60.8740.927.4710.4313.4330.46
CRLCharles River Laboratories International, Inc.20200313A39.7426.0714.0616.2612.019.82
CRMsalesforce.com, inc.20200313A10.477.353.023.624.333.73
CRMDCorMedix Inc.20200313A112.0782.7437.342.545.4440.24
CRMTAmerica's Car Mart Inc20200313A133.8870.8747.1451.4923.7319.38
CRNCCerence Inc. Common Stock20200313A58.1543.2622.7922.6520.4720.6
CRNTCeragon Networks Ltd20200313A116.73284.041.1526.38282.9257.66
CRONCronos Group Inc. Common Share20200313A22.3522.688.648.6914.0514.02
CROPIQ Global Agribusiness Small Cap ETF20200313ETF87.5295.1463.4563.231.6931.94
CROXCrocs, Inc.20200313A27.7117.590.348.4917.259.1
CRSCarpenter Technology Corp20200313A49.2521.9715.8215.76.156.28
CRSACrescent Acquisition Corp Class A Common Stock20200313A199.3181.66181.66181.6600
CRSPCRISPR Therapeutics AG20200313A33.6532.3319.0918.0613.2314.27
CRTCross Timbers Royalty Trust20200313A307.02225.51194.31199.3731.226.14
CRTXCortexyme, Inc. Common Stock20200313A370.1144.26107.04114.1237.3230.19
CRUSCirrus Logic Inc20200313A34.3918.488.8210.659.677.83
CRVLCorvel Corp20200313A110.2945.7929.1232.3316.6713.46
CRVSCorvus Pharmaceuticals, Inc.20200313A197.37304.66179.47176.24125.2128.42
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200313A15.212.716.316.86.395.91
CRWSCrown Crafts Inc20200313A610.54271.14167.69176.59103.4594.55
CRYCryoLife, Inc.20200313A36.4218.5210.99.47.619.12
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200313ETF118.2479.0565.1465.5513.9113.5
CSBRChampions Oncology, Inc.20200313A488.81378.37274.82285.49103.5692.88
CSCOCisco Systems Inc20200313A3.35.73-1.32.267.043.48
CSDInvesco S&P Spin-Off ETF20200313ETF263.31383.61145.15278.62238.46104.99
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200313ETF14.6610.572013.68-9.43-3.11
CSFLCenterState Bank Corporation Common Stock20200313A29.9823.839.6412.814.1911.02
CSGSCSG Systems International20200313A30.9813.41.84.0511.619.35
CSIICardiovascular Systems, Inc.20200313A70.6454.2430.1932.5924.0521.65
CSIQCanadian Solar, Inc.20200313A22.5714.192.943.5811.2510.62
CSLCarlisle Companies, Inc.20200313A29.0112.8310.6711.482.161.35
CSLTCASTLIGHT HEALTH, INC.20200313A117.1875.9540.8943.6335.0632.32
CSMProShares Large Cap Core Plus20200313ETF39.4556.8855.3852.351.514.53
CSMLIQ Chaikin U.S. Small Cap ETF20200313ETF77.252.5651.6359.330.94-6.77
CSODCornerstone OnDemand, Inc.20200313A22.39.320.975.368.353.97
CSPICSP Inc.20200313A1209.99364.33335.76335.9928.5728.34
CSPRCasper Sleep Inc.20200313A97.6960.7748.6650.0412.1110.73
CSQCalamos Strategic Total Return Fund20200313A50.9252.0741.2242.4510.849.61
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200313A243.16475.22201.88208.12273.34267.11
CSTECaesarstone Ltd.20200313A99.5883.3221.5328.2461.855.08
CSTLCastle Biosciences, Inc. Common Stock20200313A150.9273.3748.7552.0324.6321.34
CSTMConstellium SE Class A Ordinary shares20200313A23.613.685.192.218.4911.47
CSTRCapStar Financial Holdings, Inc20200313A86.1105.3387.4988.0417.8417.29
CSUCapital Senior Living20200313A280.31199.18157.83174.9241.3524.26
CSVCarriage Services, Inc.20200313A61.5428.7512.3615.1216.3913.63
CSWCCapital Southwest Corp20200313A43.391.0234.7640.556.2650.53
CSXCSX Corporation20200313A7.265.290.423.224.882.08
CTASCintas Corp20200313A35.114.26.328.267.895.95
CTBCooper Tire & Rubber Co.20200313A29.0214.665.96.998.767.68
CTBICommunity Trust Bancorp Inc20200313A75.6837.2920.1123.7817.1913.52
CTEKCynergisTek, Inc.20200313A452.44327.89-27.88185.48355.77142.41
CTGComputer Task Group, Inc.20200313A792.7775.4549.42564.84225.98210.55
CTHRCharles & Colvard Ltd20200313A345.93370.67359.84360.6510.8410.02
CTIBYunhong CTI Ltd. Common Stock20200313A1012.37787.86866.92785.46-79.072.4
CTICCTI BioPharma Corp. (DE) Common Stock20200313A220.75165.98145.92147.220.0618.88
CTLCenturyLink, Inc.20200313A10.528.4111.4711.79-3.05-3.38
CTLTCATALENT, INC.20200313A25.8410.226.018.964.211.27
CTMXCytomX Therapeutics, Inc.20200313A73.2858.5733.7639.624.8118.97
CTOConsolidated-Tomoka Land Co.20200313A123.3770.6935.9939.2334.731.46
CTRAContura Energy, Inc. Common Stock20200313A144.0482.9132.653.8250.3129.08
CTRCCentric Brands Inc. Common Stock20200313A392.23115.3541.8562.0373.553.32
CTRECARTRUST REIT, INC.20200313A36.6113.536.457.447.086.09
CTRMCastor Maritime Inc. Common Stock20200313A294.69232.83124.42160.16108.4172.67
CTRNCiti Trends, Inc.20200313A121.283.6826.6330.157.0553.59
CTSCTS Corporation20200313A59.2524.816.5411.7718.2713.04
CTSHCognizant Technology Solutions20200313A11.255.832.744.463.091.37
CTSOCytosorbents Corp.20200313A28.4830.0315.1511.2814.8718.75
CTTCATCHMARK TIMBER TRUST, INC.20200313A49.0427.811.8613.1315.9414.67
CTVACorteva, Inc. Common Stock20200313A17.2612.776.036.56.746.28
CTXRCitius Pharmaceuticals Inc. Common20200313A241.33333.52234.27240.7399.2592.79
CTXSCitrix Systems Inc20200313A16.4810.252.713.647.546.61
CUBCubic Corporation20200313A38.1816.396.617.299.789.1
CUBAHerzfeld Caribbean Basin Fund20200313A328.62249.25202.03215.0247.2234.23
CUBECubeSmart20200313A13.728.152.162.845.995.31
CUBICUSTOMERS BANCORP INC20200313A60.2926.79.6914.9317.0111.77
CUECue Biopharma, Inc.20200313A90.7992.2540.3243.0952.6349.34
CUICUI Global, Inc.20200313A241.93238.32158.48181.1179.8557.22
CULPCulp, Inc.20200313A219.35135.26116.86121.7818.3913.48
CUOContinental Materials Corporation20200313A884.89349.85317.66317.6632.1832.18
CUREDirexion Daily Healthcare Bull 3X Shares20200313ETF35.2827.0723.6725.13.411.98
CUROCURO Group Holdings Corp.20200313A61.2423.991.22.6322.7921.36
CUTInvesco MSCI Global Timber ETF20200313ETF81.6344.1129.6229.7714.514.35
CUTRCutera, Inc.20200313A73.0952.412.8614.8239.5437.57
CUZCousins Properties Inc.20200313A15.038.882.263.156.625.74
CVACovanta Holding Corporation20200313A13.0712.163.761.888.410.29
CVBFCVB Financial Corp20200313A7.410.87-5.07-4.5315.9415.42
CVCOCavco Industries Inc.20200313A123.7861.8340.3442.7321.2218.68
CVCYCentral Valley Community Bancorp20200313A137.3481.7656.6760.3225.0821.44
CVECenovus Energy Inc.20200313A35.3724.7513.9217.6410.87.08
CVEOCIVEO CORPORATION20200313A195.44618.54199.64160.63418.9457.91
CVETCovetrus, Inc. Common Stock20200313A37.9922.05-0.061.1922.1120.87
CVGICommercial Vehicle Group, Inc.20200313A101.65173.56-52.02-49.44225.57223
CVGWCalavo Growers Inc20200313A45.2221.063.997.7517.0713.31
CVICVR ENERGY, INC.20200313A25.289.18-9.281.2618.467.92
CVIACovia Holdings Corporation Common Stock20200313A211.93144.16135.89142.418.271.75
CVLTCommault Systems, Inc.20200313A29.2511.492.994.78.56.79
CVLYCodorus Valley Bancorp Inc20200313A796.01306.08301.8305.474.290.61
CVMCel-Sci Corporation20200313A83.3682.1833.3735.248.846.98
CVNACarvana Co.20200313A35.0717.44-7.063.224.514.25
CVRChicago Rivet & Machine Co.20200313A621.73330.38348.61349.93-18.23-19.55
CVSCVS HEALTH CORPORATION20200313A5.324.742.432.422.322.32
CVTICovenant Transportation Group, Inc.20200313A64.6331.9316.6617.6215.2714.31
CVUCPI Aerostructures, Inc.20200313A171.12180.33162.43164.9617.915.37
CVVCVD Equipment Corp.20200313A481.47365.06-58.06-46.62423.12411.68
CVXChevron Corporation20200313A9.28.262.533.425.734.84
CVYInvesco Zacks Multi-Asset Income ETF20200313ETF201.6176.8465.7271.02111.12105.83
CWCurtiss-Wright Corp.20200313A21.7610.233.45.456.834.79
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200313ETF14.669.8512.659.99-2.79-0.14
CWBCCommunity West BanCshares20200313A707.39286.96286.96286.9600
CWBRCohBar, Inc. Common Stock20200313A542.63394.53328.82336.0665.7258.47
CWCOConsolidated Water Co Inc20200313A75.9858.429.5520.5228.8537.88
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200313ETF103.0653.4642.3341.7711.1311.7
CWENClearway Energy, Inc. Class C Common Stock20200313A33.7718.149.3911.168.756.98
CWENAClearway Energy, Inc. Class A Common Stock20200313A40.7228.151.2811.9826.8716.17
CWHCamping World Holdings, Inc.20200313A33.6129.2711.0115.7218.2613.56
CWISPDR MSCI ACWI ex-US ETF20200313ETF41.6339.8539.8441.850.01-2
CWKCushman & Wakefield plc Ordinary Shares20200313A36.1511.261.483.149.798.12
CWSAdvisorShares Focused Equity ETF20200313ETF208.45136.447.16125.2689.2411.14
CWSTCasella Waste Systems Inc20200313A34.8822.383.867.8818.5114.5
CWTCalifornia Water Service20200313A45.123.9210.9214.66139.27
CXDCChina XD Plastics Company Limited20200313A258.25243.45165.6168.2177.8575.24
CXOCONCHO RESOURCES INC.20200313A23.4811.22-6.264.717.486.52
CXPCOLUMBIA PROPERTY TRUST, INC.20200313A17.3810.213.312.726.917.49
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200313ETF58.7832.3918.5921.9613.7910.43
CXWCoreCivic, Inc.20200313A25.3515.520.971.8214.5513.69
CYCypress Semiconductor20200313A4.384.772.5932.171.77
CYANCyanotech Corp20200313A1277.28668.25381.62366.56286.63301.69
CYBWisdomTree Chinese Yuan Strategy Fund20200313ETF144.45602.64602.06602.640.570
CYBECyberoptics Corp20200313A245.95105.2846.1453.8459.1551.44
CYBRCyberArk Software Ltd.20200313A34.3126.268.6610.9217.615.34
CYCCCyclacel Pharmaceuticals, Inc20200313A495.19573.53437.67452.39135.86121.14
CYCNCyclerion Therapeutics, Inc. Common Stock20200313A110.12110.59114.33105.76-3.744.83
CYDChina Yuchai International Ltd.20200313A70.0750.640.9541.059.659.55
CYHCommunity Health Systems, Inc.20200313A36.525.534.847.6320.6917.89
CYRNCYREN Ltd.20200313A914.59848.08493.72489.1354.36358.98
CYRXCryoPort, Inc. Common Stock20200313A80.8236.3717.6219.5818.7516.78
CYTKCytokinetics Inc.20200313A46.3260.923.765.5957.1755.34
CZAInvesco Zacks Mid-Cap ETF20200313ETF173.05137.44133.06134.334.383.11
CZNCCitizens & Northern Corporation20200313A404.92196.29177.85179.8318.4416.46
CZRCaesars Entertainment Corporation20200313A12.5325.7320.2821.225.54.55
CZWICitizens Community Bancorp, Inc.20200313A154.35306.9110.98110.98195.91195.91
CZZCosan Limited20200313A32.3413.254.275.38.987.97
DDominion Energy, Inc Common Stock20200313A10.887.832.43.825.434.01
DACDanaos Corporation20200313A417.38196.9102.53101.7394.3795.17
DAIOData I/O Corp20200313A634.39562.15550.23553.3711.938.79
DAKTDaktronics Inc20200313A38.0533.437.2910.6126.1422.82
DALDelta Air Lines, Inc.20200313A7.154.694.353.490.341.2
DALIFirst Trust DorseyWright DALI 1 ETF20200313ETF44.2159.9440.3840.8819.5619.05
DALTAnfield Capital Diversified Alternatives ETF20200313ETF90.844.123.113.641.010.48
DANDana Incorporated20200313A19.611.455.332.886.128.57
DARDARLING INGREDIENTS INC.20200313A17.658.21.262.266.945.95
DAREDare Bioscience, Inc. Common Stock20200313A264.86205.82183.6185.6722.2220.15
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200313ETN73.635659.8258.68-3.82-2.69
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200313ETF113.9940.4931.8437.538.652.96
DAXGlobal X Funds Global X DAX Germany ETF20200313ETF107.2379.75-6.93-7.5586.6887.3
DBDeutsche Bank Aktiengesellschaft20200313A17.35164.557.1111.458.88
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200313ETF71.4145.5346.843.71-1.281.81
DBDDiebold Nixdorf Incorporated20200313A30.5245.5625.1626.1120.4119.47
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200313ETF36.7926.7621.5121.365.245.4
DBEHiM DBi Hedge Strategy ETF20200313ETF76.6642.25-71.27-91.97113.52134.22
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200313ETF215.5892.8688.5389.114.323.75
DBEUXtrackers MSCI Europe Hedged Equity ETF20200313ETF66.7244.9936.8640.428.124.57
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200313ETF56.1527.2811.612.9815.6814.3
DBGRXtrackers MSCI Germany Hedged Equity ETF20200313ETF101.9735.569.3225.4826.2410.08
DBIDesigner Brands Inc.20200313A19.2910.323.544.136.786.18
DBJPXtrackers MSCI Japan Hedged Equity ETF20200313ETF62.2441.1136.4637.674.653.44
DBLVAdvisorShares DoubleLine Value Equity ETF20200313ETF297.78217.81166.3168.9651.5148.85
DBMFiM DBi Managed Futures Strategy ETF20200313ETF84.8580.576.4880.54.020
DBVTDBV Technologies S.A.20200313A41.3219.639.7711.499.858.14
DBXDropbox, Inc. Class A20200313A8.898.183.042.255.155.93
DCARDropCar, Inc. Common Stock20200313A532.89448.03411.73415.6536.332.37
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200313ETN62.952.2552.7952.25-0.550
DCIDonaldson Company, Inc.20200313A23.9113.234.465.78.787.53
DCODucommun Incorporated20200313A83.0953.0223.7224.1929.2928.82
DCOMDime Community Bancshares20200313A53.5423.3811.4712.9411.6410.02
DCPDCP Midstream, LP20200313A30.918.954.126.7714.8312.18
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200313A47.5438.6119.6123.921914.69
DDDuPont de Nemours, Inc. Common Stock20200313A6.784.620.241.94.382.73
DDD3D Systems Corp20200313A19.5318.882.432.7416.4516.13
DDGProshares Short Oil & Gas20200313ETF173.35665.24467.44469.01197.8196.23
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200313ETF43.2961.8560.6860.331.171.52
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200313ETF187.490.3864.1767.126.2123.28
DDMProShares Ultra Dow3020200313ETF35.1328.8419.9522.058.896.79
DDOGDatadog, Inc. Class A Common Stock20200313A27.2726.44-2.324.128.7622.33
DDSDillards Inc.20200313A56.5723.528.529.3114.9914.21
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200313ETF96.9783.7974.2777.219.516.58
DEDeere & Company20200313A20.089.6824.757.694.94
DEAEasterly Government Properties, Inc.20200313A24.810.140.522.049.638.12
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200313A29.2136.2320.5125.1815.7311.05
DECKDeckers Outdoor Corp20200313A29.4812.476.367.26.15.27
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200313ETF164.8118.22112113.946.214.27
DEFInvesco Defensive Equity ETF20200313ETF172.28106.995.0397.7911.879.11
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200313ETF177.29133.19108.1124.3425.18.85
DEIDouglas Emmett, Inc.20200313A20.579.493.744.45.755.1
DELLDell Technologies Inc.20200313A16.167.80.812.096.985.71
DEMWisdomTree Emerging Markets High Dividend Fund20200313ETF40.9220.4516.418.724.041.73
DENNDENNY'S CORP20200313A26.5517.572.939.1414.648.43
DESWisdomTree U.S. SmallCap Dividend Fund20200313ETF51.889.6757.4646.0132.2143.67
DESPDespegar.com, Corp.20200313A41.326.812.8213.8413.9812.96
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200313ETN45.5913.475.615.917.867.56
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200313ETF92.0658.5453.2554.375.294.17
DEWWisdomTree Global High Dividend Fund20200313ETF120.0178.4321.4841.7356.9536.7
DFEWisdomTree Europe SmallCap Dividend Fund20200313ETF53.4639.8328.6634.0411.175.79
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200313ETF109.5971.8168.9465.92.875.91
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200313ETF93.4666.1662.8764.433.31.73
DFFNDIFFUSION PHARMACEUTICALS INC20200313A285.23267.25194.51200.2472.7467.01
DFINDonnelley Financial Solutions, Inc.20200313A26.1819.348.489.7110.859.63
DFJWisdomTree Japan SmallCap Dividend Fund20200313ETF62.6343.2128.4438.4214.774.79
DFNDReality Shares DIVCON Dividend Defender ETF20200313ETF322.43213.86152.52178.7561.3435.12
DFNLDavis Select Financial ETF20200313ETF94.9270.1635.763.0934.467.07
DFSDiscover Financial Services20200313A18.568.523.413.985.114.54
DFVSiPath US Treasury 5-year Bear ETN20200313ETF1352.074402.224402.224402.2200
DGDollar General Corp.20200313A15.227.233.324.073.913.16
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200313ETN44.0623.138.058.2615.0814.87
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200313ETN27.247.2944.7546.612.540.68
DGICADonegal Group Inc20200313A181.9497.5477.5381.1120.0216.43
DGICBDonegal Group Inc20200313A375.23318.97318.97318.9700
DGIIDigi International Inc20200313A53.9143.131717.9126.1325.22
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200313ETF38.3230.4122.3322.658.087.76
DGLYDigital Ally, Inc. Common Stock20200313A221.16406.97387.77388.1719.1918.8
DGPDB Gold Double Long ETN due February 15, 203820200313ETN77.5938.6834.7835.613.93.07
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200313ETF122.7956.6554.2453.512.413.14
DGROiShares Core Dividend Growth ETF20200313ETF17.5515.2513.9612.961.292.29
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200313ETF133.6362.6621.0232.2141.6430.45
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200313ETF26.3514.6113.4314.641.19-0.02
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200313ETF49.8227.0421.2622.695.784.35
DGTSPDR Global Dow ETF (based on The Global Dow)20200313ETF76.1551.4538.6945.7712.765.68
DGXQuest Diagnostics Inc.20200313A18.019.21.242.377.966.84
DGZDB Gold Short ETN due February 15, 203820200313ETN351.54161.58151.16150.5510.4211.04
DHID.R. Horton Inc.20200313A13.936.871.082.635.84.25
DHRDanaher Corporation20200313A17.739.262.34.056.965.21
DHSWisdomTree U.S. High Dividend Fund20200313ETF29.8624.1321.1121.893.032.24
DHTDHT HOLDINGS, INC.20200313A16.9415.171.671.2913.5113.89
DHXDHI Group, Inc.20200313A72.6850.434.9435.0515.4615.35
DIASPDR Dow Jones Industrial Average ETF Trust20200313ETF5.1583.2680.3180.972.982.35
DIALColumbia Diversified Fixed Income Allocation ETF20200313ETF20.0713.033.663.789.379.24
DIETDefiance Next Gen Food and Agriculture ETF20200313ETF138.4562.6548.7263.5813.93-0.92
DIGProShares Ultra Oil & Gas20200313ETF33.1344.9819.2419.6925.7525.29
DIMWisdomTree International MidCap Dividend Fund20200313ETF47.2644.6226.5441.1218.083.51
DINDine Brands Global, Inc.20200313A34.718.524.779.2213.759.3
DINTDavis Select International ETF20200313ETF104.5166.5962.2363.324.363.27
DIODDiodes Inc20200313A40.4530.285.25-2.3225.0332.6
DISThe Walt Disney Company20200313A4.824.381.382.1332.25
DISCADiscovery, Inc. Series A Common Stock20200313A9.219.964.576.645.393.32
DISCKDiscovery, Inc. Series C Common Stock20200313A12.869.962.324.267.655.71
DISHDISH Network Corp.20200313A13.38.643.63.775.054.87
DITAMCON Distributing Co.20200313A16.9562.53268.71268.71-206.18-206.18
DIVGlobal X SuperDividend U.S. ETF20200313ETF37.9841.3147.6647.28-6.35-5.97
DIVAAGFiQ Hedged Dividend Income Fund20200313ETF170.027447.5753.8826.4320.12
DIVBiShares U.S. Dividend and Buyback ETF20200313ETF48.1289.2668.3575.1220.9114.14
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200313ETN852.46889.56672.17672.17217.39217.39
DIVOAmplify CWP Enhanced Dividend Income ETF20200313ETF121.6782.654.1453.6428.4628.96
DIVYReality Shares DIVS ETF20200313ETF415.89247.03259.55259.72-12.52-12.7
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200313ETN116.48
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200313ETN90.9170.9957.9461.213.059.79
DJCODaily Journal Corp20200313A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200313ETF198.4999.4379.3182.8720.1216.56
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200313ETN22.999.673.815.595.864.09
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200313ETN72.5315.8618.6620.01-2.8-4.15
DKDelek US Holdings, Inc.20200313A33.0110.76-9.491.1120.269.66
DKLDELEK LOGISTICS PARTNERS, LP20200313A206.9481.6471.7175.329.936.32
DKSDick's Sporting Goods, Inc.20200313A14.068.874.015.074.853.8
DLADelta Apparel Inc.20200313A311.38255.1894.5395.34160.65159.84
DLBDolby Laboratories, Inc.Class A20200313A24.113.142.593.6810.569.46
DLHCDLH Holdings Corp.20200313A444.65297.35249.21211.0748.1586.28
DLNWisdomTree U.S. LargeCap Dividend Fund20200313ETF17.3414.0512.4313.221.620.83
DLNGDYNAGAS LNG PARNERS LP20200313A200.28150.11111.41109.0438.741.07
DLPHDelphi Technologies PLC Ordinary Shares20200313A17.9218.48.6410.529.767.88
DLPNDolphin Entertainment, Inc.20200313A475.76546.41433.35426.88113.06119.54
DLRDigital Realty Trust, Inc.20200313A16.029.241.753.777.495.47
DLSWisdomTree International SmallCap Dividend Fund20200313ETF38.7423.8720.7921.613.082.26
DLTHDuluth Holdings Inc. Class B Common Stock20200313A34.2350.038.910.3441.1339.69
DLTRDollar Tree Inc.20200313A11.468.273.373.254.95.03
DLXDeluxe Corporation20200313A36.5617.543.745.0113.812.53
DMACDiaMedica Therapeutics Inc. Common Stock20200313A176.3286.9768.1366.0818.8420.89
DMDVAAM S& P Developed Markets High Dividend Value ETF20200313ETF444.51161.85-9.57-52.1171.43213.96
DMLPDorchester Minerals LP20200313A109.2899.9965.9954.143445.85
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200313A294.71292.81212.94213.7479.8779.06
DMRCDigimarc Corporation20200313A80.526.088.3511.1218.2215.45
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200313ETF151.63
DMRIDeltaShares S&P International Managed Risk ETF20200313ETF480.5169.29119.9298.149.3771.2
DMRMDeltaShares S&P 400 Managed Risk ETF20200313ETF491.19301.29308.39301.29-7.10
DMRSDeltaShares S&P 600 Managed Risk ETF20200313ETF470.26288116.46181.3171.54106.7
DMTKDermTech, Inc. Common Stock20200313A360.76236.55188.7191.7447.8544.8
DNKNDunkin' Brands Group, Inc.20200313A28.6311.537.568.243.973.29
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200313ETF69.4536.256.6550.3-20.45-14.1
DNLIDenali Therapeutics Inc. Common Stock20200313A49.4729.038.6110.2420.4318.79
DNNDenison Mines Corp20200313A101.52154.84111.33130.9143.5123.93
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200313ETF227.02104.193.6594.5310.479.59
DNOWNOW INC.20200313A22.8816.964.45.5112.5711.47
DNRDenbury Resources, Inc.20200313A44.41145.093.0980.2314264.89
DODiamond Offshore Drilling20200313A68.9853.0424.8533.8728.5119.16
DOCPHYSICIANS REALTY TRUST20200313A7.637.482.081.815.45.67
DOCUDocuSign, Inc. Common Stock20200313A30.8122.638.8611.1913.7711.44
DOGProShares Short Dow3020200313ETF13.6212.61.694.4310.918.17
DOGSArrow Dogs of the World ETF20200313ETF533.44324.43324.43324.4300
DOGZDogness (International) Corporation Class A Common Stock20200313A148.27140.22114.9114.925.3225.32
DOLWisdomTree International LargeCap Dividend Fund20200313ETF32.2735.7920.4924.0115.311.79
DOMODomo, Inc. Class B Common Stock20200313A31.2141.117.046.934.0734.26
DONWisdomTree U.S. MidCap Dividend Fund20200313ETF40.6929.7830.9933.22-1.21-3.44
DOOWisdomTree international Dividend Ex-Financials Fund20200313ETF59.7352.2551.4147.920.844.33
DOOOBRP Inc. Common Subordinate Voting Shares20200313A36.528.9112.2115.1816.7113.73
DOORMASONITE INTERNATIONAL CORP20200313A36.5616.755.399.2711.357.47
DORMDorman Products, Inc. New20200313A62.7226.348.949.8917.416.46
DOVDover Corporation20200313A27.2817.629.8711.727.745.9
DOWDow Inc.20200313A8.4110.698.254.482.456.22
DOXAmdocs Limited20200313A28.7311.44.264.817.146.59
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200313A243.21128.2499.75102.2828.4925.96
DPSTDirexion Daily Regional Banks Bull 3X Shares20200313ETF107.3884.0468.2961.6515.7522.39
DPWDPW Holdings, Inc.20200313A256.13219.1158.47157.6460.6361.46
DPZDomino's Pizza Inc.20200313A32.5314.947.038.187.916.76
DRADDigirad Corporation20200313A173.17140.6112.62112.6527.9827.95
DREDuke Realty Corp.20200313A117.22-1.011.658.245.59
DRHDiamondRock Hospitality Company20200313A20.8213.181.255.0111.938.15
DRIDarden Restaurants, Inc.20200313A17.519.685.615.134.074.55
DRIODarioHealth Corp. Common Stock20200313A619.31630.02533.27533.3396.7596.69
DRIVGlobal X Autonomous & Electric Vehicles ETF20200313ETF92.5843.5829.1328.8414.4514.75
DRNDirexion Daily Real Estate Bull 3X20200313ETF94.3175.3454.9569.5620.45.79
DRNADicerna Pharmaceuticals, Inc.20200313A57.1731.4527.1427.764.313.72
DRQDril-Quip, Inc.20200313A54.7621.9410.1112.4811.849.46
DRRXDurect Corp20200313A70.0666.7832.6930.5533.6935.58
DRSKAptus Defined Risk ETF20200313ETF75.630.0830.630.17-0.51-0.09
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200313A528.46389.7243.79177.27145.91212.43
DRVDirexion Daily Real Estate Bear 3X Shares20200313ETF155.6148.8136.13157.0912.67-8.3
DRWWisdomTree Global ex-US Real Estate Fund20200313ETF127.5649.1830.0928.519.0820.68
DSDrive Shack Inc.20200313A93.23106.7699.9791.276.7915.49
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200313A146.97199.41106.3697.3593.05102.06
DSGXDescartes Systems Group Inc20200313A25.4714.461.81.712.6612.75
DSIiShares MSCI KLD 400 Social ETF20200313ETF25.0515.312.5712.272.733.03
DSKEDaseke, Inc. Common Stock20200313A83.17143.928.7264.73115.1879.17
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200313ETF54.3933.6213.0316.7220.5916.9
DSPGDSP Group Inc20200313A46.622.0710.729.8311.3412.23
DSSDocument Security Systems, Inc.20200313A118.81216.58150.4168.5866.4348.2
DSSIDiamond S Shipping Inc. Common Shares20200313A70.943.0617.417.2625.6625.8
DSTLDistillate U.S. Fundamental Stability & Value ETF20200313ETF77.1550.6958.6352.92-7.94-2.23
DSWLDeswell Industries Inc20200313A915.5543.64465.59465.5978.0578.05
DSXDiana Shipping, Inc.20200313A63.0150.1432.5230.6117.6319.54
DTDynatrace, Inc.20200313A36.3827.4511.4614.8315.9912.62
DTDWisdomTree U.S. Total Dividend Fund20200313ETF28.1917.317.0418.450.26-1.15
DTEDTE Energy Company20200313A23.239.440.411.979.037.47
DTEADAVIDsTEA Inc. Common Stock20200313A248.17187.51106.8210780.6980.51
DTECALPS Disruptive Technologies ETF20200313ETF102.6824.4711.4813.4812.9910.99
DTHWisdomTree International High Dividend Fund20200313ETF65.942.3640.4140.751.951.6
DTILPrecision BioSciences, Inc. Common Stock20200313A75.0255.8614.3629.4241.4926.43
DTNWisdomTree U.S. Dividend ex-Financials Fund20200313ETF34.743.1744.544-1.33-0.83
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200313ETN113.848.5835.7630.9312.8117.26
DTSSDatasea Inc. Common Stock20200313A529.94529.16295.92295.89233.24233.27
DTULiPath US Treasury 2-year Bull ETN20200313ETF512.02
DTYLiPath US Treasury 10-year Bull ETN20200313ETF8.590.95-0.380.671.330.27
DUKDuke Energy Corporation20200313A11.066.712.363.174.353.55
DUOTDuos Technologies Group, Inc. Common Stock20200313A922.34775.11847.43848.26-72.32-73.14
DURAVanEck Vectors Morningstar Durable Dividend ETF20200313ETF40.09117.62109.56108.468.069.16
DUSADavis Select U.S. Equity ETF20200313ETF93.4245.9335.2537.9310.698
DUSLDirexion Daily Industrials Bull 3X Shares20200313ETF112.4885.69876.66-12.398.94
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200313ETF29.6720.1711.0514.349.145.88
DVADaVita Inc.20200313A21.1711.151.533.169.627.99
DVAXDynavax Technologies Corporation20200313A46.7929.4510.1210.3619.3319.09
DVDDover Motorsports20200313A384.4156.94145.63145.6311.3111.31
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200313ETF63.0158.390.536.7457.8821.65
DVNDevon Energy Corporation20200313A14.1810.93-6.571.8617.59.08
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200313ETF39.9837.8136.8538.170.96-0.34
DVOPSource Dividend Opportunity ETF20200313ETF824.9800000
DVPDeep Value ETF20200313ETF108.848998.7688.55-9.760.46
DVYiShares Select Dividend ETF20200313ETF11.288.1810.179.27-1.99-1.09
DVYAiShares Asia/Pacific Dividend ETF20200313ETF148.363.8148.4258.5915.395.22
DVYEiShares Emerging Markets Dividend ETF20200313ETF48.4230.0427.2226.942.823.1
DWASInvesco DWA SmallCap Momentum ETF20200313ETF75.8967.0631.255.7535.8711.31
DWATArrow Investments Trust Arrow DWA Tactical ETF20200313ETF374.58132.8999.7699.7633.1333.13
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200313ETF68.7336.0236.2931.93-0.274.08
DWCRArrow DWA Country Rotation ETF20200313ETF165.99
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200313ETF73.1431.935.7741.72-3.88-9.82
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200313ETF54.6630.9227.4627.463.463.46
DWLDDavis Select Worldwide ETF20200313ETF86.1438.731.2934.797.423.91
DWMWisdomTree International Equity Fund20200313ETF63.1648.9442.6241.76.327.24
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200313ETF425.86264.72264.21264.210.510.51
DWMFWisdomTree International Multifactor Fund20200313ETF188.3254.8254.8554.85-0.03-0.03
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200313ETF153.0274.9471.2873.53.651.44
DWSHAdvisorShares Dorsey Wright Short ETF20200313ETF70.2357.0542.2846.514.7710.56
DWSNDawson Geophysical Company New Common Stock20200313A407.06181.86151.2154.3630.6627.51
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200313ETF87.4947.0440.7533.056.2913.99
DWXSPDR S&P International Dividend ETF20200313ETF58.5928.6424.2126.154.432.48
DXDynex Capital, Inc.20200313A31.0418.1420.0520.51-1.91-2.38
DXCDXC Technology Company20200313A13.368.474.674.963.83.51
DXCMDexCom, Inc.20200313A37.9421.329.8111.4511.439.86
DXDProShares UltraShort Dow 3020200313ETF35.412716.9818.2210.028.78
DXGEWisdomTree Germany Hedged Equity Fund20200313ETF114.7649.949.9349.36-0.030.53
DXJWisdomTree Japan Hedged Equity Fund20200313ETF9.915.291.582.163.713.15
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200313ETF107.4777.6973.975.313.792.38
DXLGDestination XL Group, Inc.20200313A1113.79872.22867.23917.14.99-44.88
DXPEDXP Enterprises Inc20200313A113.3764.4261.6358.52.785.92
DXYNDixie Group Inc20200313A561.31314.721288.81287.6525.9227.07
DYDycom Industries, Inc.20200313A43.1538.2225.0627.1713.1611.04
DYAIDyadic International, Inc.20200313A94.91114.8320.5631.7794.2783.07
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200313ETF100.5554.5952.4760.472.13-5.88
DYNFBlackRock U.S. Equity Factor Rotation ETF20200313ETF62.44158.61110.09109.8348.5348.78
DYNTDynatronics Corp20200313A215.63178.7998.71152.4980.0826.3
DZKDirexion Daily Developed Markets Bull 3x Shares20200313ETF107.3469.4739.119.1630.3750.31
DZSIDASAN Zhone Solutions, Inc20200313A109.4975.289.7426.165.5349.18
DZZDB Gold Double Short ETN due February 15, 203820200313ETN225.6108.7794.9892.413.7816.37
EAElectronic Arts Inc20200313A14.066.841.450.835.396.01
EAFGrafTech International Ltd.20200313A20.2122.61-5.2-1.5127.8124.16
EAGGiShares ESG US Aggregate Bond ETF20200313ETF19.4332.8731.0831.261.781.6
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200313A60.3136.9921.6423.8415.3513.15
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200313A238.56305.44207.1214.798.3490.74
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200313ETF57.0943.6137.7940.425.823.2
EASIAmplify EASI Tactical Growth ETF20200313ETF62.69265.58273.99273.99-8.41-8.41
EASTEASTSIDE DISTILLING , INC.20200313A191.28189.0559.0558.71130.01130.35
EATBrinker International, Inc.20200313A39.8118.447.3910.7711.067.68
EBEventbrite, Inc. Class A Common Stock20200313A3419.642.783.916.8515.73
EBAYeBay Inc20200313A3.745.112.311.822.813.3
EBFEnnis, Inc.20200313A39.1234.9334.5633.910.381.02
EBIXEbix Inc20200313A38.7525.461.383.6924.0821.77
EBIZGlobal X E-commerce ETF20200313ETF80.7158.1363.8163.23-5.68-5.1
EBMTEagle Bancorp Montana, Inc20200313A297.2672.1856.3956.4415.7915.75
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200313ETF55.2652.4447.3748.885.073.56
EBSEmergent Biosolutions, Inc.20200313A40.1724.258.3711.7115.8812.53
EBSBMeridian Bancorp, Inc.20200313A42.7315.474.696.6710.788.79
EBTCEnterprise Bancorp Inc.20200313A695.94264.14224.95233.939.1930.24
ECHiShares MSCI Chile ETF20200313ETF48.0524.7914.4915.8910.38.89
ECHOEcho Global Logistics, Inc.20200313A47.8426.52-2.51-0.629.0327.11
ECLEcolab, Inc.20200313A22.6511.886.817.535.074.35
ECLNFirst Trust EIP Carbon Impact ETF20200313ETF97.35146.68145.96146.370.720.3
ECNSiShares MSCI China Small-Cap ETF20200313ETF160.52137.37131.08125.916.2911.47
ECOLUS Ecology, Inc.20200313A57.9926.812.7615.9214.0410.88
ECOMCHANNELADVISOR CORPORATION20200313A60.0925.885.567.2720.3218.61
ECONColumbia Emerging Markets Consumer ETF20200313ETF74.1443.8841.5842.452.31.44
ECORelectroCore, Inc. Common Stock20200313A555.45272.95261.19206.9411.7766.01
ECOWPacer Emerging Markets Cash Cows 100 ETF20200313ETF83.136.1330.948.535.1827.6
ECOZTrueMark ESG Active Opportunities ETF20200313ETF560.59190.54190.54190.5400
ECPGEncore Capital Group, Inc.20200313A50.2828.043.744.9224.323.12
ECTECA Marcellus Trust 1 Interest20200313A230.65186.01147.49150.3738.5235.64
EDConsolidated Edison, Inc.20200313A15.3212.141.994.5110.157.63
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200313ETF45.2123.49.415.9147.51
EDENiShares MSCI Denmark ETF20200313ETF89.2260.6433.8839.426.7521.24
EDITEditas Medicine, Inc. Common Stock20200313A29.4120.367.028.6613.3411.7
EDIVSPDR S&P Emerging Markets Dividend ETF20200313ETF62.9133.8229.7829.574.044.24
EDNTEdison Nation, Inc. Common Stock20200313A365.57455.4780.75119.88374.73335.59
EDOGALPS Emerging Sector Dividend Dogs ETF20200313ETF115.7614.2514.314.3-0.05-0.05
EDOWFirst Trust Dow 30 Equal Weight ETF20200313ETF76.5344.4349.449.16-4.96-4.73
EDRYEuroDry Ltd. Common Shares20200313A1800.331307.711008.571050.29299.15257.42
EDSAEdesa Biotech, Inc. Common Shares20200313A484.97328.9220.31238.87108.5990.02
EDUCEducational Development Corp20200313A190.44176.8336.66171.27140.175.56
EDVVanguard World Funds Extended Duration ETF20200313ETF55.5183.6471.3770.9612.2912.73
EDZDirexion Daily Emerging Markets Bear 3x Shares20200313ETF42.8820.9211.4810.999.449.93
EEEl Paso Electric Company20200313A7.654.872.313.452.561.42
EEFTEuronet Worldwide Inc20200313A29.4519.053.1914.1615.864.89
EELVInvesco S&P Emerging Markets Low Volatility ETF20200313ETF101.1148.913939.549.99.36
EEMiShares MSCI Emerging Markets ETF20200313ETF2.847.795.545.752.272.08
EEMAiShares MSCI Emerging Markets Asia ETF20200313ETF94.5661.2556.7360.094.521.16
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200313ETF245.8257.1755.7758.41.4-1.23
EEMOInvesco S&P Emerging Markets Momentum ETF20200313ETF139.99136.16131.52133.874.642.29
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200313ETF197.67160.83156.73158.574.12.26
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200313ETF27.1118.5617.0318.171.530.4
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200313ETF50.71147.911615.93131.91131.98
EESWisdomTree U.S. SmallCap Fund20200313ETF63.7451.1153.3750.14-2.260.97
EETProShares Ultra MSCI Emerging Markets20200313ETF217.19130.23126.03125.854.24.38
EEVProShares Trust UltraShort MSCI Emerging Markets20200313ETF43.1629.2821.2323.328.055.96
EEXEmerald Holding, Inc.20200313A67.3236.4612.4419.1124.0317.38
EFAiShares MSCI EAFE ETF20200313ETF2.153.321.471.291.872.04
EFADProShares MSCI EAFE Dividend Growers ETF20200313ETF83.2961.3863.9861.87-2.61-0.49
EFASGlobal X MSCI SuperDividend EAFE ETF20200313ETF121.89129.51130.71127.97-1.191.54
EFAViShares Edge MSCI Min Vol EAFE ETF20200313ETF15.0713.3310.3210.083.013.25
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200313ETF80.94176.87183.91183.94-7.04-7.07
EFCEllington Financial Inc. Common Stock20200313A24.9520.611.0510.89.559.81
EFGiShares MSCI EAFE Growth ETF20200313ETF34.82118.9819.812.021.19
EFNLiShares MSCI Finland ETF20200313ETF115.9452.4849.1146.813.375.67
EFOProShares Ultra MSCI EAFE20200313ETF220.4884.9381.584.293.430.65
EFOIEnergy Focus, Inc.20200313A108.7183.29180.67189.62.62-6.31
EFSCEnterprise Financial Services Corporation20200313A68.7140.0512.8822.9427.1717.11
EFUProShares Trust UltraShort MSCI EAFE20200313ETF251.87159.68130.35125.9229.3333.76
EFViShares MSCI EAFE Value ETF20200313ETF38.6225.5221.6622.413.863.11
EFXEquifax, Incorporated20200313A32.6715.189.359.75.835.49
EFZProShares Trust Short MSCI EAFE20200313ETF73.9380.3981.6482.08-1.25-1.69
EGANeGain Corporation20200313A6049.6315.2822.9834.3526.65
EGBNEagle Bancorp Inc20200313A42.73174161.18165.5212.838.48
EGHT8x8, Inc. Common Stock20200313A16.8110.670.182.910.497.78
EGLEEagle Bulk Shipping Inc.20200313A56.7849.6617.3526.232.3123.46
EGOEldorado Gold Corporation20200313A17.8315.8612.367.643.58.2
EGOVNIC Inc20200313A32.0717.234.285.5912.9411.64
EGPEastGroup Properties Inc.20200313A29.8212.856.028.116.844.75
EGPTVanEck Vectors Egypt Index ETF20200313ETF259.77126.55109.35105.4817.221.07
EGRXEagle Pharmaceuticals, Inc.20200313A59.2936.5925.5624.8111.0311.78
EGYVaalco Energy, Inc.20200313A186.23255.37114.61154.86140.76100.51
EHCEncompass Health Corporation Common Stock20200313A31.6516.848.8511.917.994.93
EHTHeHealth, Inc.20200313A55.722.3413.1114.899.237.45
EIDOiShares MSCI Indonesia ETF20200313ETF9.2666.7952.5163.0914.574.04
EIDXEidos Therapeutics, Inc. Common Stock20200313A24990.0966.9670.2723.1219.82
EIGEmployers Holdings, Inc.20200313A43.724.2415.0813.639.1710.61
EIGIEndurance International Group Holdings, Inc.20200313A55.1944.9811.2414.3133.7430.67
EIGREiger BioPharmaceuticals, Inc.20200313A230.7478.2963.766514.5413.3
EINCVanEck Vectors Energy Income ETF20200313ETF370.04226.98172.56131.3754.4295.61
EIRLiShares MSCI Ireland ETF20200313ETF264.14198.67177.07190.6621.68.01
EISiShares MSCI Israel ETF20200313ETF121.79130.4275.297.9955.2332.43
EIXEdison International20200313A17.68.722.043.976.684.75
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200313ETF211.6884.4680.8381.173.633.29
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200313ETF125.11138.8553.2861.9185.5776.94
EKARIdeanomics NextGen Vehicles and Technology ETF20200313ETF122.94103.71102.7192.13111.58
EKSOEkso Bionics Holdings, Inc. Common Stock20200313A180.21186.56167.4173.119.1613.46
ELThe Estee Lauder Companies Inc. Class A20200313A20.1511.574.335.767.245.81
ELAEnvela Corporation20200313A122.22110.1585.2492.2924.9217.86
ELANElanco Animal Health Incorporated Common Stock20200313A14.668.352.774.275.594.09
ELFe.l.f. Beauty, Inc.20200313A36.3218.481.614.0616.8814.42
ELGXEndologix Inc20200313A360.44309.84262.42265.4747.4244.38
ELLOEllomay Capital LTD20200313A887.16563.77385.23429.3178.54134.47
ELMDElectromed, Inc.20200313A328.66185.04143.76147.6341.2837.41
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200313A176.97101.677.3280.5424.2821.05
ELSEquity Lifestyle Properties, Inc.20200313A20.599.996.445.273.554.72
ELSEElectro-Sensors Inc20200313A874.48196.49196.49196.4900
ELTKEltek Ltd20200313A229.82209.0789.0371.47120.04137.6
ELVTElevate Credit, Inc.20200313A48.7757.6526.4631.9631.1925.69
ELYCallaway Golf Company20200313A22.3714.094.87-1.029.2315.11
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200313ETF706.97573.13573.13573.1300
EMANeMagin Corporation20200313A137.7151.1104.69125.5646.4125.54
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200313ETF4.5514.216.59.897.74.33
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200313ETF243.4896.12421.34438.56-325.22-342.44
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200313ETF141.4121.6776.6177.4545.0644.22
EMCFEmclaire Financial Corp20200313A834.04402.67321.13321.1381.5481.54
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200313ETF84.9358.8350.7156.738.122.1
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200313ETF78.1462.0444.8740.8717.1721.17
EMEEMCOR Group, Inc.20200313A27.9413.635.146.828.496.81
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200313ETF178.8485.9886.8784.8-0.891.19
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200313ETF69.4346.5841.2644.735.321.85
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200313ETF87.364.2947.7850.2416.5214.05
EMIFiShares Emerging Markets Infrastructure ETF20200313ETF256.52167.89153.84160.7814.057.1
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200313ETF511.57559.74559.74559.7400
EMKREmcore Corp20200313A144.1483.623.5960.4880.0323.14
EMLEastern Company20200313A640.43387.2338.45356.8248.7530.38
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200313ETF4.5625.7723.4723.772.312.11
EMLPFirst Trust North American Energy Infrastructure Fund20200313ETF36.425.7522.5522.883.22.87
EMMFWisdomTree Emerging Markets Multifactor Fund20200313ETF273.42124.61167.06117.57-42.457.03
EMMSEmmis Communications Corp20200313A1153.2549.07496.59522.7352.4826.34
EMNEastman Chemical Company20200313A21.6714.51.235.0513.279.45
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200313ETF14.952.342.342.3400
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200313A84.3365.9863.6459.442.346.54
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200313ETF61.5649.3737.2740.7312.18.64
EMREmerson Electric Co.20200313A10.766.991.512.55.484.49
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200313ETF116.29106.53109.69109.1-3.16-2.57
EMSHProShares Short Term USD Emerging Markets Bond ETF20200313ETF430.33323.61323.61323.6100
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200313ETF78.5449.5648.8349.040.720.52
EMTYProShares Decline of the Retail Store ETF20200313ETF86.31205.68164.5164.741.1840.97
EMXEMX Royalty Corporation20200313A110.47236.7888.583.43148.27153.35
EMXCiShares MSCI Emerging Markets ex China ETF20200313ETF89.1951.3410.1541.3941.199.95
ENBEnbridge, Inc20200313A5.3410.527.777.712.782.82
ENBLENABLE MIDSTREAM PARTNERS, LP20200313A34.2834.1216.724.317.429.81
ENDPEndo International plc20200313A28.223.612.869.410.7414.18
ENFRAlerian Energy Infrastructure ETF20200313ETF137.4259.73-0.2425.0859.9734.65
ENGENGlobal Corp20200313A312.61218.81-42.41-39.97261.23258.78
ENLCENLINK MIDSTREAM, LLC20200313A75.8955.3832.628.6422.7426.72
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200313A109.2375.4217.0122.958.4152.52
ENOBEnochian Biosciences Inc. Common Shares20200313A350.32712.171632.41630.09-920.23-917.92
ENORiShares MSCI Norway ETF20200313ETF102.93103.4840.5645.5762.9257.91
ENPHEnphase Energy, Inc.20200313A16.7313.5445.089.548.46
ENREnergizer Holdings, Inc20200313A26.5113.741.921.911.8211.84
ENSEnerSys, Inc.20200313A35.0414.44.986.659.427.75
ENSGThe Ensign Group, Inc.20200313A43.6230.279.5810.7120.6919.57
ENSVEnservco Corp.20200313A175.87155.5697.4105.0758.1650.49
ENTGlobal Eagle Entertainment Inc.20200313A376.69716.41475.22467.23241.2249.18
ENTAEnanta Pharmaceuticals, Inc20200313A60.2734.0619.416.8514.6617.21
ENTGEntegris Inc20200313A20.8718.183.63.8114.5814.37
ENTRERShares Entrepreneur 30 ETF20200313ETF93.85103.7103.73112.18-0.03-8.48
ENTXEntera Bio Ltd. Ordinary Shares20200313A1448.051084.42954.61973.4129.81111.02
ENVENVESTNET, INC.20200313A38.4714.196.218.227.985.97
ENVAEnova International, Inc.20200313A36.417.552.74.9614.8512.59
ENZEnzo Biochem, Inc.20200313A52.7551.914.1315.9937.7735.91
ENZLiShares Trust iShares MSCI New Zealand ETF20200313ETF113.01112.66102.95104.639.718.03
EOGEOG Resources, Inc.20200313A11.156.21.452.224.753.99
EOLSEvolus, Inc. Common Stock20200313A54.97128.6121.7616.43106.85112.19
EPACEnerpac Tool Group Corp.20200313A24.589.694.354.525.345.17
EPAMEPAM SYSTEMS, INC.20200313A38.9713.53.028.4510.485.05
EPAYBottomline Technologies Inc20200313A48.7728.412.484.9825.9323.43
EPCEdgewell Personal Care Company20200313A32.7413.842.014.6611.829.17
EPDEnterprise Products Partners L.P.20200313A10.8115.226.145.039.1310.2
EPHEiShares MSCI Philippines ETF20200313ETF67.1468.0236.2940.7231.7327.3
EPIWisdomTree India Earnings Fund ETF20200313ETF7.378.330.464.747.923.59
EPIXESSA Pharma Inc. Common Stock20200313A500.04350.78255.4258.5795.3892.21
EPMEvolution Petroleum Corporation20200313A100.177.0458.4160.4318.6216.6
EPOLiShares MSCI Poland ETF20200313ETF30.7219.6713.9512.275.727.4
EPPiShares MSCI Pacific ex Japan ETF20200313ETF20.4413.5211.1510.472.373.07
EPREPR Properties20200313A61.0419.078.358.910.7210.17
EPRFInnovator S&P Investment Grade Preferred ETF20200313ETF124.2761.133.071.7628.0359.34
EPRTEssential Properties Realty Trust, Inc.20200313A28.7919.4911.1410.848.358.65
EPSWisdomTree U.S. LargeCap Fund20200313ETF34.9619.0412.7114.626.334.42
EPSNEpsilon Energy Ltd.20200313A1020.59758.16678.27677.7779.980.39
EPUiShares MSCI Peru ETF20200313ETF97.26111.55112.17112.41-0.62-0.86
EPVProShares UltraShort FTSE Europe20200313ETF173.16138.23112.83112.4125.425.82
EPZMEpizyme, Inc20200313A48.4726.170.64.7425.5721.44
EQEquillium, Inc. Common Stock20200313A362.57198.13162.07172.0436.0626.09
EQALInvesco Russell 1000 Equal Weight ETF20200313ETF40.9931.2430.8429.80.41.44
EQBKEquity Bancshares, Inc. Class A Common Stock20200313A122.13205.8877.59141.69128.2864.19
EQCEquity Commonwealth20200313A16.516.9610.36.03-3.350.92
EQHEquitable Holdings, Inc.20200313A15.069.75-1.311.5611.078.21
EQIXEquinix, Inc. Common Stock REIT20200313A43.3220.558.2510.3311.989.91
EQLALPS Equal Sector Weight ETF20200313ETF94.03101.51102.1193.920.276.54
EQMEQM Midstream Partners, LP20200313A46.1121.069.8912.8911.178.17
EQREquity Residential20200313A21.4316.414.635.0711.7811.35
EQRRProShares Equities for Rising Rates ETF20200313ETF1648.2
EQSEquus Total Return, Inc.20200313A2094.82456.922301.842301.84155.08155.08
EQTEQT CORP20200313A21.0320.42-20.44-3.4440.9823.89
EQWLInvesco S&P 100 Equal Weight ETF20200313ETF145.4274.9169.7670.375.154.54
EQXEquinox Gold Corp.20200313A40.8643.8636.1864.657.68-20.79
ERAERA GROUP INC.20200313A119.560.4723.6125.1436.8635.33
ERFEnerplus Corporation20200313A60.7447.1529.1137.9718.059.1
ERIEldorado Resorts, Inc20200313A20.5730.4422.6223.337.837.13
ERIEErie Indemnity Co20200313A82.728.2911.6611.1116.4217.07
ERIIEnergy Recovery, Inc.20200313A17.525.23-6.29-3.7731.5229
ERMEquityCompass Risk Manager ETF20200313ETF153.35817.44817.44817.4400
EROSEROS INTERNATIONAL PLC20200313A74.269.7547.8152.2921.9317.45
ERSXERShares Non-US Small Cap ETF20200313ETF130.2124.6124.6124.6100
ERUSiShares MSCI Russia ETF20200313ETF46.5543.4540.4345.53.01-2.05
ERXDirexion Daily Energy Bull 2X Shares20200313ETF71.57119.6248.2553.4371.4566.25
ERYDirexion Daily Energy Bear 2X Shares20200313ETF102.0371.7160.6161.6310.679
ESEversource Energy20200313A16.827.491.162.676.344.82
ESBKElmira Savings Bank Elmira NY20200313A488.67475.77318.33349.03157.45126.74
ESCAEscalade Inc20200313A674.45263.73230.43238.1233.2925.61
ESEESCO Technologies, Inc.20200313A61.9131.1518.5621.0912.6110.07
ESEAEuroseas Ltd.(Marshall Islands)20200313A790.07398.64183.7229.88214.95168.76
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200313ETF21.8611.1913.0314.4-1.85-3.22
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200313ETF21.5211.666.638.045.033.64
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200313ETF25.7817.3814.5914.362.793.03
ESGGFlexShares STOXX Global ESG Impact Index Fund20200313ETF124.26131.96131.78131.940.180.02
ESGNColumbia Sustainable International Equity Income ETF20200313ETF200.42140.42123.92125.3516.515.06
ESGREnstar Group20200313A92.8337.4122.123.7415.3213.67
ESGSColumbia Sustainable U.S. Equity Income ETF20200313ETF219.88127.199.0499.4328.0627.67
ESGUiShares Trust iShares ESG MSCI USA ETF20200313ETF24.3414.0913.8313.420.260.67
ESGVVanguard ESG U.S. Stock ETF20200313ETF32.7618.7912.6115.126.193.68
ESIElement Solutions Inc.20200313A14.9513.63-0.891.6114.4412.07
ESLTElbit Systems Ltd20200313A56.2737.4826.1526.6111.3310.87
ESMLiShares ESG MSCI USA Small-Cap ETF20200313ETF65.4630.9718.5417.8812.4413.09
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200313ETF116.02
ESNTEssent Group LTD20200313A22.9810.263.883.196.377.06
ESPEspey Mfg. & Electronics Corp20200313A414.62286.05206.56206.5679.4979.49
ESPOVanEck Vectors Video Gaming and eSports ETF20200313ETF61.738.5437.6536.920.91.63
ESPREsperion Therapeutics, Inc.20200313A44.8356.8131.1322.1625.6734.65
ESQEsquire Financial Holdings, Inc. Common Stock20200313A495.93297.21135.92174.52161.29122.69
ESRTEMPIRE STATE REALTY TRUST, INC.20200313A11.18.93-0.880.39.818.63
ESSEssex Property Trust, Inc20200313A37.1716.466.077.7810.388.67
ESSAESSA Bancorp, Inc.20200313A241.25181.49155.98153.6925.5127.8
ESTAEstablishment Labs Holdings Inc.20200313A170.5979.68156.64158.4-76.89-78.65
ESTCElastic N.V.20200313A37.2319.090.573.1518.5215.94
ESTEEarthstone Energy Inc. Class A Common Stock20200313A70.8886.9530.8143.6556.1443.3
ESXBCommunity Bankers Trust Corporation20200313A82.9576.7733.9838.3542.7938.41
ETEnergy Transfer LP Common Units representing limited partner interests20200313A15.8615.221.976.7513.268.47
ETFCE*Trade Financial Corporation20200313A6.820.6817.0217.673.663.02
ETHEthan Allen Interiors Inc20200313A51.5331.6917.1417.4214.5514.33
ETHOETF Managers Trust New Issue20200313ETF116.9182.1762.3671.3419.8110.83
ETMEntercom Communications20200313A47.3744.9535.4632.399.4912.56
ETNEaton Corporation, plc Ordinary Shares20200313A13.26.911.591.965.334.95
ETNB89bio, Inc. Common Stock20200313A803.98427.39327.44368.7399.9558.66
ETONEton Pharmaceutcials, Inc. Common Stock20200313A416.25261.01216.58220.4144.4440.6
ETREntergy Corporation20200313A19.0611.464.435.837.035.63
ETRNEquitrans Midstream Corporation Common Stock20200313A24.8439.9638.4132.531.617.48
ETSYEtsy, Inc.20200313A19.588.364.915.973.452.39
ETTXEntasis Therapeutics Holdings Inc.20200313A542.09445.98347.55346.1198.4499.88
EUDGWisdomTree Europe Quality Dividend Growth Fund20200313ETF151.3634.3329.6933.464.640.87
EUDVProShares MSCI Europe Dividend Growers ETF20200313ETF79.26293.57286.14291.087.432.5
EUFNiShares MSCI Europe Financials ETF20200313ETF23.526.510.5415.3716.0711.23
EUMProShares Trust Short MSCI Emerging Markets20200313ETF11.839.626.956.622.683.02
EUMFWisdomTree Europe Multifactor Fund20200313ETF349.44908.711022.76929.88-114.06-21.17
EUMViShares Edge MSCI Min Vol Europe ETF20200313ETF102.6839.3126.9130.512.418.82
EURLDirexion Daily FTSE Europe Bull 3x Shares20200313ETF103.86101.5688.0192.7113.558.85
EURNEURONAV NV20200313A13.2510.732.543.248.27.48
EURZXtrackers Eurozone Equity ETF20200313ETF147.03111.0962.3769.9148.7241.18
EUSAiShares MSCI USA Equal Weighted ETF20200313ETF42.548.9839.0538.219.9310.77
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200313ETF75.1332.5330.0231.732.510.8
EVEaton Vance Corp.20200313A26.5316.1-1.473.6817.5812.42
EVAEnviva Partners, LP20200313A64.11111.6362.9465.2648.6846.37
EVBGEverbridge, Inc. Common Stock20200313A35.1317.876.9710.0510.97.82
EVBNEvans Bancorp Inc20200313A289.44193.26150.8148.942.4644.36
EVCEntravision Communication20200313A68.4648.049.6814.9538.3533.08
EVEREverQuote, Inc. Class A Common Stock20200313A88.4653.1432.8935.3220.2517.82
EVFMEvofem Biosciences, Inc. Common Stock20200313A112.5298.1610.6831.3887.4766.78
EVGNEVOGENE LTD.20200313A2138.12921.26349.09528.62572.17392.64
EVHEvolent Health, Inc Class A Common Stock20200313A31.5818.9714.4816.54.52.47
EVIEVI Industries, Inc.20200313A159.35121.41113.4114.668.016.75
EVKEver-Glory International Group, Inc.20200313A3846.317111.0113473.5313473.53-6362.52-6362.52
EVLOEvelo Biosciences, Inc. Common Stock20200313A414.23314.1249.92268.1164.1845.99
EVOKEvoke Pharma, Inc.20200313A393.35431.92386.25391.4245.6740.5
EVOLEvolving Systems, Inc.20200313A1116.51651.28456.13456.13195.15195.15
EVOPEVO Payments, Inc. Class A Common Stock20200313A42.4421.8711.6314.0810.237.79
EVREvercore Inc.20200313A43.6720.3726.0125.06-5.65-4.69
EVRGEvergy, Inc.20200313A23.5811.023.595.157.435.88
EVRIEveri Holdings Inc20200313A30.87204.948.8815.0711.12
EVSIEnvision Solar International, Inc. Common Stock20200313A244.74170.18121.6113.2148.5856.97
EVTCEVERTEC, INC.20200313A33.6214.684.175.8310.518.86
EWEdwards Lifesciences Corp20200313A23.9711.220.533.7210.697.5
EWAiShares MSCI Australia ETF20200313ETF14.6711.756.867.124.894.63
EWBCEast-West Bancorp Inc20200313A12.949.55-0.120.729.678.83
EWCiShares MSCI Canada ETF20200313ETF7.2922.8619.5420.863.362.14
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200313ETF101.2680.3787.7184.37-7.34-4
EWDiShares MSCI Sweden ETF20200313ETF36.9130.0520.7724.669.285.39
EWGiShares MSCI Germany ETF20200313ETF9.095.62.382.283.353.33
EWGSiShares MSCI Germany Small-Cap ETF20200313ETF164.2773.01217.02158.44-144.01-85.43
EWHiShares MSCI Hong Kong ETF20200313ETF4.917.064.024.213.122.91
EWIiShares MSCI Italy ETF20200313ETF16.749.265.554.973.724.3
EWJiShares MSCI Japan ETF20200313ETF3.613.941.281.652.672.3
EWJEiShares MSCI Japan Equal Weighted ETF20200313ETF55.5983.9670.6170.6113.3413.34
EWJViShares MSCI Japan Value ETF20200313ETF55.5854.8650.5654.344.30.52
EWKiShares MSCI Belgium ETF20200313ETF44.8517.729.5915.598.132.13
EWLiShares MSCI Switzerland ETF20200313ETF14.637.64.235.113.372.5
EWMiShares MSCI Malaysia ETF20200313ETF21.6811.745.496.726.265.02
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200313ETF236.6148.85132.2137.2816.6511.57
EWNiShares MSCI Netherlands ETF20200313ETF46.4136.7931.3933.095.43.7
EWOiShares MSCI Austria ETF20200313ETF128.74145.8144.31147.981.49-2.17
EWPiShares MSCI Spain ETF20200313ETF9.946.790.742.146.054.65
EWQiShares MSCI France ETF20200313ETF15.537.151.432.545.724.61
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200313ETF59.0524.5924.2124.820.38-0.24
EWSiShares MSCI Singapore ETF20200313ETF6.715.452.021.833.433.62
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200313ETF377.5312.23265.29214.5146.9497.73
EWTiShares MSCI Taiwan ETF20200313ETF3.294.670.431.414.253.28
EWUiShares MSCI United Kingdom ETF20200313ETF6.086.723.273.683.453.04
EWUSiShares MSCI United Kingdom Small-Cap ETF20200313ETF83.1323.0319.323.543.72-0.51
EWVProShares Trust UltraShort MSCI Japan20200313ETF63.49113.4154.459.7559.0153.66
EWWiShares MSCI Mexico ETF20200313ETF9.874.54-1.080.655.633.9
EWXSPDR S&P Emerging Markets Small Cap ETF20200313ETF64.8860.452.2952.438.117.96
EWYiShares MSCI South Korea ETF20200313ETF2.362.46-1.02-0.63.493.07
EWZiShares MSCI Brazil ETF20200313ETF5.446.452.374.274.092.19
EWZSiShares MSCI Brazil Small-Cap ETF20200313ETF62.4691.55-15.133.61106.6557.94
EXASExact Sciences Corp20200313A19.9914.79-0.57115.3613.79
EXCExelon Corporation20200313A6.2715.652.275.4713.3910.19
EXELExelixis Inc20200313A10.439.65-3.761.9413.417.71
EXFOEXFO INC.20200313A100.86120.62-6.8813.62127.5107
EXIiShares Global Industrials ETF20200313ETF54.2152.736.7638.5915.9414.12
EXKEndeavour Silver Corp.20200313A8978.3124.3626.4453.9551.86
EXLSExlService Holdings, Inc.20200313A53.4820.599.0213.4711.537.08
EXPEagle Materials, Inc.20200313A32.3710.333.25.177.135.16
EXPCExperience Investment Corp. Class A Common Stock20200313A321.772.254.7455.917.4616.3
EXPDExpeditors International of Washington Inc.20200313A18.519.294.284.785.014.51
EXPEExpedia Group, Inc. Common Stock20200313A12.388.93.712.745.196.16
EXPIeXp World Holdings, Inc. Common Stock20200313A100.2861.9129.3830.5132.5331.4
EXPOExponent Inc20200313A37.3823.212.8614.3310.348.86
EXPRExpress, Inc.20200313A45.4928.921.067.7627.8120.99
EXRExtra Space Storage, Inc.20200313A25.8911.693.365.648.336.05
EXTNExterran Corporation20200313A65.7855.872.617.3453.2548.52
EXTRExtreme Networks20200313A32.9123.686.028.7917.6614.9
EYENational Vision Holdings, Inc. Common Stock20200313A35.0116.714.859.8811.866.84
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200313A483.56438.89342.41342.8395.9695.53
EYENEyenovia, Inc. Common Stock20200313A857.49476.45389.91391.9686.5384.49
EYESSecond Sight Medical Products, Inc20200313A283.97188.55173.94187.4214.611.13
EYLDCambria Emerging Shareholder Yield ETF20200313ETF142.7117.3234.17102.6483.1514.69
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200313A117.81127.29127.3974.43-0.1152.85
EZAiShares MSCI South Africa ETF20200313ETF49.1915.8111.4512.144.363.68
EZJProShares Ultra MSCI Japan20200313ETF76.5164.7858.1155.316.679.48
EZMWisdomTree U.S. MidCap Fund20200313ETF45.5622.8319.7820.923.061.91
EZPWEzcorp Inc20200313A29.5764.868.9913.4856.1951.77
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200313ETF5.177.825.556.242.271.6
FFord Motor Company20200313A18.5918.926.9614.55-8.064.35
FAARFirst Trust Alternative Absolute Return Strategy ETF20200313ETF57.9817.0616.9716.630.090.43
FABFirst Trust Multi Cap Value AlphaDEX Fund20200313ETF116.7104.39104.7104.9-0.31-0.51
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200313ETF117.1679.4782.4979.64-3.01-0.16
FAFFirst American Financial Corporation20200313A24.1913.93.896.9210.016.97
FALNiShares Fallen Angels USD Bond ETF20200313ETF71.651.6350.7250.710.910.92
FAMIFarmmi, Inc.20200313A336.97317.48203.51210.05113.98107.43
FANFirst Trust Global Wind Energy ETF20200313ETF44.4747.6658.5146.12-10.851.54
FANGDiamondback Energy, Inc.20200313A17.719.932.014.017.925.92
FARMFarmer Bros Co20200313A158.7968.5233.247.9235.3220.6
FAROFaro Technologies Inc20200313A90.2136.6725.6228.3811.058.29
FASDirexion Daily Financial Bull 3x Shares20200313ETF46.2423.3313.617.569.725.77
FASTFastenal Co20200313A7.5712.933.165.19.787.84
FATFAT Brands Inc. Common Stock20200313A365.2444.07321.55321.55122.52122.52
FATEFate Therapeutics, Inc.20200313A32.6649.840.2240.739.589.07
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200313ETF122.27121.5498.596.5223.0425.02
FAUSFirst Trust Australia AlphaDEX Fund20200313ETF133.04359.21359.21359.2100
FAZDirexion Daily Financial Bear 3x Shares20200313ETF69.8136.4413.9724.3922.4712.05
FBFacebook, Inc. Class A20200313A3.993.492.591.950.911.55
FBCFlagstar Bancorp, Inc. New20200313A28.317.8518.6810.98-0.826.88
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200313A19.58.761.643.047.125.72
FBIOFortress Biotech, Inc.20200313A95.6693.1547.1657.9845.9935.17
FBIZFirst Business Financial Services, Inc.20200313A308.04118.58126.33125.04-7.75-6.46
FBKFB Financial Corporation20200313A36.7821.4912.8514.988.646.51
FBMFoundation Building Materials, Inc. Common Stock20200313A45.1326.3210.2411.6516.0814.77
FBMSFirst Bancshares, Inc.20200313A172.7449.1318.3331.6330.7917.49
FBNCFirst Bancorp/NC20200313A80.1936.9524.1224.7612.8312.19
FBNDFidelity Total Bond ETF20200313ETF18.0431.8329.3630.382.471.45
FBPFirst BanCorp.20200313A17.6612.996.7411.326.341.75
FBSSFauquier Bankshares Inc20200313A1442.19824.18123.96123.96700.23700.23
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200313ETF32.3321.416.5118.324.893.07
FBZFirst Trust Brazil AlphaDEX Fund20200313ETF1034.34818.98754.49756.9464.4962.04
FCFranklin Covey Company20200313A8040.8325.2525.4515.589.64
FCAFirst Trust China AlphaDEX Fund20200313ETF196.3960.3661.6460.36-1.280
FCALFirst Trust California Municipal High income ETF20200313ETF240.44161.56154.32152.277.249.28
FCANFirst Trust Canada AlphaDEX Fund20200313ETF39.080.860.690.520.170.34
FCAPFirst Capital Inc20200313A294.9162.94158.47162.584.470.36
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200313A10.777.29-0.371.027.666.26
FCBCFirst Community Bankshares, Inc. (VA)20200313A120.3761.7326.4826.835.2534.93
FCBPFirst Choice Bancorp Common Stock20200313A597.84344.7322.69329.6422.0115.06
FCCOFirst Community Corp20200313A526.69174.36169.03169.795.334.58
FCCY1st Constitution Bancorp20200313A584.31347.38333.13318.5114.2528.87
FCEFFirst Trust CEF Income Opportunity ETF20200313ETF88.846.5647.6748.59-1.1-2.03
FCELFuelCell Energy Inc NEW (DE)20200313A84.7673.9945.9854.192819.8
FCFFirst Commonwealth Financial Corporation20200313A21.2620.012.95.9517.1114.12
FCFSFirstCash, Inc.20200313A42.216.075.418.4310.667.64
FCGFirst Trust Natural Gas ETF20200313ETF26.52527.1718.84-2.166.17
FCNFTI Consulting, Inc.20200313A43.9216.267.398.268.878
FCOMFidelity MSCI Communication Services Index ETF20200313ETF29.4116.7213.1612.483.564.24
FCORFidelity Corporate Bond ETF20200313ETF105.7266.0726.9944.8639.0821.21
FCPIFidelity Stocks for Inflation ETF20200313ETF205.61233.6665.1666.74168.5166.92
FCPTFour Corners Property Trust, Inc.20200313A27.249.686.536.733.172.95
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200313ETF75.5345.0744.8345.080.24-0.01
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200313ETF134.23115.59107.74113.317.852.27
FCXFreeport-McMoran Inc.20200313A14.2125.2214.8314.3910.4610.94
FDBCFidelity D & D Bancorp, Inc. Common Stock20200313A707.78206.7182.54202.5124.174.19
FDDFirst Trust STOXX European Select Dividend Income Fund20200313ETF67.4732.5525.1227.257.435.29
FDEFFirst Defiance Financial Corp20200313A80.4439.9426.4521.9113.4918.04
FDEMFidelity Targeted Emerging Markets Factor ETF20200313ETF45.4387.37128.47125.65-41.1-38.27
FDEVFidelity Targeted International Factor ETF20200313ETF47.9665.1968.4167.61-3.22-2.42
FDHYFidelity High Yield Factor ETF20200313ETF87.67115.130.8340.3184.2774.8
FDISFidelity MSCI Consumer Discretionary Index ETF20200313ETF34.1724.3618.220.926.163.44
FDIVFirst Trust Strategic Income ETF20200313ETF91.7737.0535.2135.531.831.51
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200313ETF12.1214.2616.1116.47-1.85-2.21
FDLOFidelity Low Volatility Factor ETF20200313ETF6234.6931.6530.573.044.12
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200313ETF70.5645.9334.8836.2411.059.69
FDMOFidelity Momentum Factor ETF20200313ETF85.1871.6235.7437.3935.8834.23
FDNFirst Trust Dow Jones Internet Index Fund ETF20200313ETF15.6710.915.9911.294.92-0.39
FDNIFirst Trust Dow Jones International Internet ETF20200313ETF157.09217.85217.85217.8500
FDPFresh Del Monte Produce Inc.20200313A50.0719.1312.913.186.235.95
FDRRFidelity Dividend ETF for Rising Rates20200313ETF8376.3645.3459.8531.0216.51
FDSFactset Research Systems20200313A47.7220.1712.713.877.486.31
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200313ETF90.7258.5452.9955.45.553.15
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200313ETF190.36136.9115.83115.2821.0721.62
FDUSFidus Investment Corp.20200313A53111.0297.76100.0113.2611.01
FDVVFidelity High Dividend ETF20200313ETF44.8831.3224.922.296.429.03
FDXFedEx Corporation20200313A18.948.92.032.826.876.07
FEFirstEnergy Corp.20200313A5.93.790.620.893.172.9
FEIMFrequency Electronics, Inc.20200313A1089.49468.66311.01321.65157.65147
FEMFirst Trust Emerging Markets AlphaDEX Fund20200313ETF52.145.1741.7540.963.424.22
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200313ETF60.3161.4744.4545.1817.0216.29
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200313ETF8149.7741.1941.418.588.36
FENCFennec Pharmaceuticals Inc. Common Stock20200313A209.9181.37117.21133.6864.1647.69
FENYFidelity MSCI Energy Index ETF20200313ETF22.4353.9558.6253.88-4.670.07
FEPFirst Trust Europe AlphaDEX Fund20200313ETF85.5863.456.5557.966.855.44
FETFORUM ENERGY TECHNOLOGIES, INC.20200313A275.41297.07171.62205.69125.4691.38
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200313ETN502.54171.16.4218.84164.68152.27
FEUZFirst Trust Eurozone AlphaDEX20200313ETF196.2835.54-78.7-78.69114.24114.23
FEXFirst Trust Large Cap Core AlphaDEX Fund20200313ETF39.4626.3825.8826.080.50.3
FEYEFireEye, Inc.20200313A10.9212.94.54.758.48.15
FEZSPDR EURO STOXX 50 ETF20200313ETF9.328.255.585.652.692.62
FFFuture Fuel Corporation20200313A55.5323.63-8.32-3.7631.9627.4
FFBCFirst Financial Bancorp20200313A35.6516.315.35.9211.0110.39
FFBWFFBW, Inc. Common Stock20200313A253.24114.32115.23115.23-0.91-0.91
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200313ETF192.288.8276.5169.412.3119.42
FFGFBL Financial Group20200313A200.9463.4445.8648.9117.5814.53
FFHGFormula Folios Hedged Growth ETF20200313ETF187.05145.61123.25132.8122.3712.8
FFHLFuwei Films (Holdings) Co., Ltd.20200313A1249.51231.531207.841207.4823.6924.05
FFICFlushing Financial Corp20200313A46.3923.0113.9714.799.048.23
FFINFirst Financial Bankshares Inc20200313A22.8912.96.768.196.144.7
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200313ETF113.6528.153.263.2624.8924.89
FFIVF5 Networks Inc20200313A19.859.272.564.246.75.02
FFNWFirst Financial Northwest, Inc20200313A252.78187.86163.78166.2624.0921.6
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200313ETF175.92430.92429.84429.841.081.08
FFSGFormulaFolios Smart Growth ETF20200313ETF184.1587.2191.1387.15-3.930.06
FFTGFormulaFolios Tactical Growth ETF20200313ETF115.4491.2799.1299.27-7.85-7.99
FFTIFormulaFolios Tactical Income ETF20200313ETF63.7474.0173.9273.980.10.04
FFTYInnovator IBD 50 ETF20200313ETF49.3528.9519.9120.279.058.68
FFWMFirst Foundation Inc.20200313A34.5339.7717.0521.7922.7217.98
FGFGL Holdings Ordinary Shares20200313A10.4917.1399.38.147.86
FGBIFIRST GUARANTY BANCSHARES INC20200313A603.72345.31279.73283.2965.5862.02
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200313ETF44.8129.8623.5124.46.355.46
FGENFibroGen, Inc20200313A40.8920.710.356.0120.3614.7
FGMFirst Trust Germany AlphaDEX Fund20200313ETF264.85164.78146.52145.8918.2618.89
FHBFirst Hawaiian, Inc. Common Stock20200313A20.4117.2313.3715.913.861.32
FHIFederated Hermes, Inc.20200313A29.4613.035.247.837.785.2
FHKFirst Trust Hong Kong AlphaDEX Fund20200313ETF267.48233.4233.4233.400
FHLCFidelity MSCI Health Care Index ETF20200313ETF31.8226.51.592.6224.9123.88
FHNFirst Horizon National Corporation20200313A12.8416.4212.0811.514.354.95
FIFRANKS INTERNATIONAL N.V.20200313A85.0196.8867.6166.7129.4330.18
FIBKFirst Interstate BancSystem, Inc. - Class A20200313A42.7128.814.6915.614.1113.19
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200313ETF18.9112.86-0.2512.8413.110.02
FICOFair Isaac Corporation20200313A63.8924.717.6120.666.573.68
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200313ETF87.7535.4735.9834.06-0.511.41
FIDIFidelity International High Dividend ETF20200313ETF441.23267.57212.1248.5555.4719.02
FIDUFidelity MSCI Industrials Index ETF20200313ETF41.4359.6957.0658.392.631.3
FIEEFI Enhanced Europe 50 ETN20200313ETN34.49273.95191.73273.9582.220
FILLiShares MSCI Global Energy Producers ETF20200313ETF161.36179.31162.17170.1417.149.17
FINXGlobal X Funds Global X FinTech ETF20200313ETF63.232.4938.3929.07-5.913.42
FISFidelity National Information Services, Inc.20200313A21.3110.64.796.865.813.74
FISIFinancial Institutions Inc20200313A110.9238.4623.9726.4914.4911.98
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200313ETF49.8929.7918.717.7311.112.06
FISVFiserv Inc20200313A14.218.075.675.742.42.34
FITFitbit, Inc. Class A common stock20200313A16.213.135.016.318.126.82
FITBFifth Third Bancorp20200313A7.0515.23-5.652.6820.9112.58
FITESPDR S&P Kensho Future Security ETF20200313ETF61.0180.8942.1628.7138.7452.19
FIVAFidelity International Value Factor ETF20200313ETF167.05126.2794.51113.9531.7612.33
FIVEFive Below, Inc. Common Stock20200313A24.2813.618.8210.34.793.31
FIVGDefiance Next Gen Connectivity ETF20200313ETF34.9837.433.3726.694.0410.72
FIVNFIVE9, INC.20200313A37.3628.029.7612.6818.2615.34
FIWFirst Trust Water ETF20200313ETF59.953.7850.5550.893.232.89
FIXComfort Systems USA, Inc.20200313A44.8626.838.9912.3217.8414.51
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200313ETF110.5470.4867.8471.562.64-1.08
FIXXHomology Medicines, Inc. Common Stock20200313A94.8639.077.6318.8631.4420.21
FIZZNational Beverage Corp.20200313A73.1738.5814.8717.1823.7221.4
FJNKPacific Global Focused High Yield ETF20200313ETF28.92
FJPFirst Trust Japan AlphaDEX Fund20200313ETF101.6259.3855.5155.753.863.63
FKOFirst Trust South Korea AlphaDEX Fund20200313ETF116.8736.01188.81180.69-152.8-144.68
FKUFirst Trust United Kingdom AlphaDEX Fund20200313ETF193.42132.94132.94132.9400
FLFoot Locker, Inc.20200313A10.096.271.342.614.923.66
FLAGFLAG-Forensic Accounting Long-Short ETF20200313ETF193.0157.37-65.45-28.5122.8285.88
FLAUFranklin FTSE Australia ETF20200313ETF425.43109109.82110.81-0.81-1.8
FLAXFranklin FTSE Asia ex Japan ETF20200313ETF126122.16122.16122.1600
FLBLFranklin Liberty Senior Loan ETF20200313ETF245.73234.79234.79234.7900
FLBRFranklin FTSE Brazil ETF20200313ETF243.85115.2778.9850.0636.2965.21
FLCAFranklin FTSE Canada ETF20200313ETF267.69306.05305.91305.910.140.14
FLCBFranklin Liberty U.S. Core Bond ETF20200313ETF62.5420.8719.1719.011.71.85
FLCHFranklin FTSE China ETF20200313ETF67.5678.3476.7876.51.561.84
FLCOFranklin Liberty Investment Grade Corporate ETF20200313ETF33.6325.124.4726.20.62-1.11
FLDMFluidigm Corporation20200313A60.2240.652.5514.6938.1125.96
FLDRFidelity Low Duration Bond Factor ETF20200313ETF40.0735.0435.233.81-0.161.24
FLEEFranklin FTSE Europe ETF20200313ETF77.6631.9228.5728.473.353.45
FLEHFranklin FTSE Europe Hedged ETF20200313ETF23.88103.16161.6478.24-58.4724.92
FLEXFlex Ltd. Ordinary Shares20200313A14.423.697.219.2416.5714.46
FLFRFranklin FTSE France ETF20200313ETF47.0324.4915.615.618.898.89
FLGBFranklin FTSE United Kingdom ETF20200313ETF94.0396.1193.693.592.512.52
FLGRFranklin FTSE Germany ETF20200313ETF159.86187.66190.37191.35-2.71-3.68
FLGTFulgent Genetics, Inc. Common Stock20200313A7744.485.6215.6238.8628.86
FLHKFranklin FTSE Hong Kong ETF20200313ETF64.4768.2257.461.1210.827.1
FLHYFranklin Liberty High Yield Corporate ETF20200313ETF22.9835.2836.232.97-0.922.31
FLIAFranklin Liberty International Aggregate Bond ETF20200313ETF89.1954.9451.2654.943.670
FLICFirst of Long Island Corp/The20200313A72.1534.8424.7925.8110.059.03
FLINFranklin FTSE India ETF20200313ETF170.5475.0187.9685.09-12.95-10.09
FLIRFlir Systems Inc20200313A16.8617.669.3210.838.346.84
FLIYFranklin FTSE Italy ETF20200313ETF54.82111.87113.06112.13-1.19-0.26
FLJHFranklin FTSE Japan Hedged ETF20200313ETF87.55141.73-15.53141.73157.260
FLJPFranklin FTSE Japan ETF20200313ETF49.7737.9346.2132.83-8.285.1
FLKRFranklin FTSE South Korea ETF20200313ETF154.2447.6944.7445.692.951.99
FLLFull House Resorts, Inc.20200313A283.47217.91175.43185.1342.4932.78
FLLAFranklin FTSE Latin America20200313ETF223.79208.59208.59208.5900
FLLVFranklin Liberty U.S. Low Volatility ETF20200313ETF69.3379.3164.5269.8114.799.49
FLMFirst Trust Global Engineering and Construction ETF20200313ETF190.02177.78160.81153.5316.9724.25
FLMBFranklin Liberty Municipal Bond ETF20200313ETF208.08192.59191.83191.830.750.75
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200313ETF214.46216.57216.57216.5700
FLMNFalcon Minerals Corporation Class A Common Stock20200313A187.0797.1464.2562.3832.8934.76
FLMXFranklin FTSE Mexico ETF20200313ETF136.4529.1828.4820.90.78.29
FLNFirst Trust Latin America AlphaDEX Fund20200313ETF743.05494.76469.83475.2524.9319.51
FLNGFLEX LNG Ltd. Ordinary Shares20200313A196.7594.1575.6187.3518.546.81
FLNTFluent, Inc. Common Stock20200313A98.65106.8717.8829.578977.32
FLOFlowers Foods, Inc.20200313A9.698.182.593.885.594.3
FLOTiShares Floating Rate Bond ETF20200313ETF7.2114.849.047.985.846.9
FLOWSPX FLOW, Inc.20200313A69.4638.1715.2817.522.8920.66
FLQDFranklin LibertyQ Global Dividend ETF20200313ETF92.7172.3681.7564.69-9.397.66
FLQEFranklin LibertyQ Emerging Markets ETF20200313ETF158.1357.2356.4668.210.77-10.98
FLQGFranklin LibertyQ Global Equity ETF20200313ETF858.6876.4569.9769.976.476.47
FLQHFranklin LibertyQ International Equity Hedged ETF20200313ETF94.05101.65105.52102.66-3.87-1.01
FLQLFranklin LibertyQ U.S. Equity ETF20200313ETF77.9443.9541.4744.242.49-0.29
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200313ETF90.46197.91185.23120.1112.6977.8
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200313ETF104.0272.4664.5964.597.887.88
FLRFluor Corporation20200313A20.9615.61-4.352.2619.9613.35
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200313ETF10.537.957.067.290.890.65
FLRTPacific Global Senior Loan ETF20200313ETF30164.43164.43164.4300
FLRUFranklin FTSE Russia ETF20200313ETF117.655.5268.5857.25-13.06-1.73
FLSFlowserve Corporation20200313A20.928.872.31.886.576.99
FLSAFranklin FTSE Saudi Arabia ETF20200313ETF177.88138.96138.96138.9600
FLSPFranklin Liberty Systematic Style Premia ETF20200313ETF67.33873.97847.77856.5126.217.46
FLSWFranklin FTSE Switzerland ETF20200313ETF119.387.9775.477.4512.5710.52
FLTFleetCor Technologies, Inc.20200313A27.2612.711.923.0410.799.68
FLTBFidelity Limited Term Bond ETF20200313ETF45.9876.6664.7174.7311.941.93
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200313ETF40.5247.4528.0922.8519.3624.6
FLTWFranklin FTSE Taiwan ETF20200313ETF93.9886.5780.0188.016.56-1.44
FLWS1-800-FLOWERS.COM Inc20200313A37.0523.0512.1615.4710.897.58
FLXNFlexion Therapeutics, Inc.20200313A45.8164.7219.6524.1345.0740.6
FLXSFlexsteel Industries20200313A516.1158.81137.44146.821.3712.01
FLYTDirexion Flight to Safety Strategy ETF20200313ETF114.46134.71134.49135.010.22-0.3
FLZAFranklin FTSE South Africa20200313ETF218.8980.1883.2983.07-3.11-2.89
FMiShares MSCI Frontier 100 Fund20200313ETF125.7696.8861.1573.0835.7323.8
FMAOFarmers & Merchants Bancorp, Inc.20200313A583.74442.08402.3442339.7319.08
FMATFidelity MSCI Materials Index ETF20200313ETF46.8430.1326.628.733.531.4
FMBFirst Trust Managed Municipal ETF20200313ETF20.3812.888.68.424.294.47
FMBHFirst Mid Bancshares, Inc. Common Stock20200313A139.5386.8647.450.0439.4636.82
FMBIFirst Midwest Bancorp Inc/IL20200313A23.629.87-0.151.9210.027.95
FMCFMC Corporation20200313A22.9310.372.973.617.416.77
FMCIForum Merger II Corporation Class A Common Stock20200313A43.1623.3526.2825.3-2.93-1.95
FMFFirst Trust Managed Futures Strategy Fund20200313ETF100.0399.5895.596.344.073.23
FMHIFirst Trust Municipal High Income ETF20200313ETF79.87122.59121.97121.940.620.66
FMKFirst Trust Mega Cap AlphaDEX Fund20200313ETF172.8988.3688.3588.30.020.06
FMNBFarmers National Banc Corp20200313A85.9233.727.54-1.9226.1835.63
FNFabrinet20200313A37.6319.7310.9412.998.786.74
FNBF.N.B. Corp20200313A13.9411.36-4.36-0.9815.7212.34
FNCBFNCB Bancorp Inc. Common Stock20200313A630.23441.25289.98321.85151.27119.41
FNCLFidelity MSCI Financials Index ETF20200313ETF38.1357.9363.3255.33-5.392.6
FNDFloor & Decor Holdings, Inc.20200313A36.412.81.235.0111.577.79
FNDASchwab Fundamental U.S. Small Company Index ETF20200313ETF53.3639.7926.4423.6313.3516.16
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200313ETF112.3452.6637.6341.2315.0211.42
FNDCSchwab Fundamental International Small Company Index ETF20200313ETF56.631.7524.327.497.454.26
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200313ETF29.2814.6513.5913.661.060.99
FNDFSchwab Fundamental International Large Company Index ETF20200313ETF47.7240.2136.4637.183.753.03
FNDXSchwab Fundamental U.S. Large Company Index ETF20200313ETF31.4211.035.095.835.945.2
FNFFidelity National Financial, Inc.20200313A15.747.942.973.874.974.07
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200313ETN46.6438.7321.2131.3117.527.42
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200313ETN104.8826.3720.5728.565.81-2.18
FNGSMicroSectors FANG+ ETNs due January 8, 203820200313ETN58.0340.84951.31-8.2-10.52
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200313ETN55.5568.7356.5760.2512.168.48
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200313ETN75.1223.8214.574.289.2419.54
FNHCFedNat Holding Company Common Stock20200313A86.8949.9326.8329.523.1120.44
FNIFirst Trust Chindia ETF20200313ETF34.1418.8319.1719.73-0.34-0.9
FNJNFinjan Holdings, Inc.20200313A565.38392.19330.76244.0761.44148.12
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200313ETF98.8566.4158.1362.268.284.15
FNKOFunko, Inc. Class A Common Stock20200313A24.1835.835.524.6430.3531.19
FNLCFirst Bancorp, Inc. (ME)20200313A211.6992.0480.181.4811.9410.56
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200313ETF259.35184.44128.61129.6155.8354.83
FNVFranco-Nevada Corporation20200313A16.128.321.91-1.016.419.32
FNWBFirst Northwest Bancorp Common Stock20200313A219.4675.3454.6261.7720.7213.58
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200313ETF54.6750.8749.2649.471.611.41
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200313ETF151.96112.25109.15110.123.112.13
FOCSFocus Financial Partners Inc. Class A20200313A63.9731.422.1524.429.256.98
FOEFerro Corporation20200313A22.7214.61-0.98-0.2615.614.88
FOLDAmicus Therapeutics, Inc20200313A19.8540.94-8.515.0249.4635.95
FONRFonar Corporation20200313A396.06161.69129.26149.0932.4212.6
FORForestar Group Inc.20200313A97.541.820.4620.2721.3521.54
FORDForward Industries Inc-N Y20200313A87.8369.7170.7970.29-1.07-0.57
FORKFuling Global Inc20200313A335.77336.19289.91289.9146.2846.28
FORMFormFactor Inc.20200313A27.7812.452.744.219.718.24
FORRForrester Research Inc20200313A186.4261.1646.0747.6115.0913.56
FOSLFossil Group, Inc.20200313A27.1124.035.280.3618.7523.67
FOVLiShares Focused Value Factor ETF20200313ETF59.01121.97121.97121.9700
FOXFox Corporation Class B Common Stock20200313A17.919.842.523.877.325.97
FOXAFox Corporation Class A Common Stock20200313A11.926.32-0.30.196.636.14
FOXFFox Factory Holding Corp. Common Stock20200313A73.3435.8619.3919.4216.477.24
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200313ETF290.2527.32-31.5826.1958.91.13
FPACFar Point Acquisition Corporation Class A Common Stock20200313A30.7311.5911.5211.550.070.04
FPAYFlexShopper, Inc. Common Stock20200313A173.67163.1863.6862.5699.49100.62
FPEFirst Trust Preferred Securities and Income ETF20200313ETF23.0219.4614.2516.015.213.45
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200313ETF86.0663.5853.4862.8810.10.69
FPHFive Point Holdings, LLC Class A Common Shares20200313A55.7226.589.4212.617.1613.96
FPIFarmland Partners Inc.20200313A73.643.566.5715.1236.9928.44
FPRXFive Prime Therapeutics, Inc.20200313A67.3151.0717.8721.1333.229.94
FPXFirst Trust US Equity Opportunities ETF20200313ETF24.7518.7915.9319.172.86-0.38
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200313ETF62.5150.3650.1350.530.23-0.17
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200313ETF224.71145.19130.74130.9814.4514.21
FQALFidelity Quality Factor ETF20200313ETF70.339.8840.3341.45-0.45-1.57
FRFirst Industrial Realty Trust, Inc.20200313A35.0316.939.6911.057.255.88
FRAFFranklin Financial Services Corporation Common Stock20200313A1073.14871.9860.59836.7311.335.17
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200313ETF135.7255.7255.755.90.02-0.18
FRANFrancesca''s Holdings Corporation20200313A222.12274.67258.81265.9815.868.69
FRBAFirst Bank20200313A251.15147.39125.75126.6621.6420.73
FRBKRepublic First Bancorp Inc20200313A53.8960.4726.9430.8733.5329.8
FRCFirst Republic Bank20200313A21.9910.584.545.416.045.17
FRDFriedman Industries, Inc20200313A413.94230.45232.24218.65-1.7911.8
FRDMFreedom 100 Emerging Markets ETF20200313ETF158.296.3196.3196.3100
FRELFidelity MSCI Real Estate Index ETF20200313ETF32.4546.3738.3140.528.065.86
FREQFrequency Therapeutics, Inc. Common Stock20200313A262.7279.184.7784.6-5.66-5.49
FRGFranchise Group, Inc.20200313A176.78119.0490.3793.6328.6625.41
FRGIFiesta Restaurant Group, Inc.20200313A47.9534.8420.6124.2914.2310.54
FRHCFreedom Holding Corp.20200313A51.7270.111.5227.6758.5727.91
FRIFirst Trust S&P REIT Index Fund20200313ETF118.2792.7572.7574.52018.25
FRMEFirst Merchants Corp20200313A40.0626.72-3.07-0.4929.7927.21
FROFrontline Ltd.20200313A16.3617.064.298.3612.798.71
FRPHFRP Holdings, Inc.20200313A535.63217.82212.98211.934.855.89
FRPTFreshpet, Inc.20200313A49.3928.799.9613.4918.8315.3
FRTFederal Realty Investment Trust20200313A20.368.792.352.86.445.99
FRTAForterra, Inc20200313A60.9455.02-2.397.3257.4147.7
FSBFranklin Financial Network, Inc.20200313A58.6747.6232.0634.2815.5613.35
FSBCFSB Bancorp, Inc. Common Stock20200313A802.55181.25-0.73123.29181.9857.96
FSBWFS Bancorp, Inc. Common Stock20200313A232.37111.591.1196.8920.3914.61
FSCTForeScout Technologies, Inc. Common Stock20200313A6.1362.963.233.052.78
FSEAFirst Seacoast Bancorp Common Stock20200313A304.54242.18-8.56-8.56250.75250.75
FSFGFirst Savings Financial Group, Inc20200313A404.02443.39432.46432.4510.9310.94
FSIFlexible Solutions International, Inc.20200313A249.27179.25157.32158.0421.9321.21
FSKFS KKR Capital Corp. Common Stock20200313A25.1929.6330.3430.77-0.7-1.14
FSLRFirst Solar, Inc.20200313A20.5512.22.273.339.938.87
FSLYFastly, Inc.20200313A31.2423.6215.8417.867.785.78
FSMFORTUNA Silver Mines Inc.20200313A52.8145.6226.5227.4219.118.19
FSMBFirst Trust Short Duration Managed Municipal ETF20200313ETF77.9951.2223.8440.3427.3810.88
FSMDFidelity Small-Mid Factor ETF20200313ETF74.21131.5681.9157.8349.6673.73
FSPFranklin Street Properties Corp20200313A53.3729.2213.0416.0716.1813.16
FSRVFinServ Acquisition Corp. Class A Common Stock20200313A104.2558.241.571.5756.6856.68
FSSFederal Signal Corp.20200313A26.0920.410.6610.629.749.78
FSTAFidelity MSCI Consumer Staples Index ETF20200313ETF28.9723.2719.1222.784.160.49
FSTRFoster (Lb) Co20200313A302.58148.96116.38122.8832.5826.08
FSVFirstService Corporation Common Shares20200313A52.8822.92.585.5720.4417.21
FSZFirst Trust Switzerland AlphaDEX Fund20200313ETF127.238173.1373.97.877.1
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200313ETF34.0723.7619.7421.844.021.93
FTACFinTech Acquisition Corp. III Class A Common Stock20200313A179.43147.96147.96147.9600
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200313ETF248.5983.8376.7683.837.060
FTAIFortress Transportation and Infrastructure Investors LLC20200313A42.853122.8524.738.226.31
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200313ETF44.329.928.627.831.32.07
FTCHFarfetch Limited Class A Ordinary Shares20200313A21.8316.078.0110.238.065.85
FTCSFirst Trust Capital Strength ETF20200313ETF17.5416.818.3317.05-1.53-0.25
FTDRfrontdoor, inc. Common Stock20200313A54.1821.512.631018.8811.51
FTECFidelity MSCI Information Technology Index ETF20200313ETF16.4913.79.5410.014.163.69
FTEKFuel Tech, Inc.20200313A543.66402.81237.04266.73165.78136.09
FTFTFuture FinTech Group Inc.20200313A343.06329.76279281.9550.7547.81
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200313ETF50.5820.24-5.444.1425.6816.1
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200313ETF117.6877.0348.5857.1128.4519.92
FTITechnipFMC plc Ordinary Share20200313A14.9414.775.877.988.916.82
FTKFlotek Industries, Inc.20200313A141.46101.787.588.5714.213.12
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200313ETF122.483.9833.6619.5850.3164.4
FTLSFirst Trust Long/Short Equity ETF20200313ETF54.1541.9241.0642.060.86-0.14
FTNTFortinet, Inc.20200313A15.558.726.887.611.841.11
FTRFrontier Communications Corp.20200313A165.21198.4490.98133.56107.4664.87
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200313ETF165.9281.482.5281.4-1.120
FTSFortis Inc. Common Shares20200313A8.534.95-0.88-0.885.835.83
FTSDFranklin Liberty Short Duration U.S. Government ETF20200313ETF23.6514.414.6114.61-0.21-0.21
FTSIFTS International, Inc. Common Stock20200313A190.64224.8473.0369.9151.81154.94
FTSLFirst Trust Senior Loan Fund ETF20200313ETF21.2311.1622.0719.93-10.88-8.77
FTSMFirst Trust Enhanced Short Maturity ETF20200313ETF4.284.542.362.672.181.87
FTVFortive Corporation20200313A15.9410.166.46.253.773.92
FTXDFirst Trust Nasdaq Retail ETF20200313ETF88.8352.7483.41101.63-30.66-48.89
FTXGFirst Trust Nasdaq Food & Beverage ETF20200313ETF171.0795.5476.576.519.0419.04
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200313ETF183.52144.47131.53134.5212.949.95
FTXLFirst Trust Nasdaq Semiconductor ETF20200313ETF165.98120.6999.8796.2220.8324.48
FTXNFirst Trust Nasdaq Oil & Gas ETF20200313ETF99.7576.1577.7676.75-1.61-0.6
FTXOFirst Trust Nasdaq Bank ETF20200313ETF36.5716.190.544.515.6611.69
FTXRFirst Trust Nasdaq Transportation ETF20200313ETF34.230.9525.3227.195.633.76
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200313ETN309.01180.49180.49180.4900
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200313ETN1083.51210.271210.271210.2700
FULH.B. Fuller Company20200313A32.7915.299.1910.096.095.19
FULCFulcrum Therapeutics, Inc. Common Stock20200313A313.97177.59126.51140.9651.0836.63
FULTFulton Financial Corp20200313A8.86165.754.4310.2511.61
FUMBFirst Trust Ultra Short Duration Municipal ETF20200313ETF68.4830.6239.4639.62-8.84-9
FUNCedar Fair, L.P.20200313A55.0829.8444.647.6-14.74-17.73
FUNCFirst United Corp20200313A154.07172.43173.43175.87-1-3.44
FUNDSprott Focus Trust, Inc.20200313A120.6166.3639.5341.7226.8324.64
FUSBFirst US Bancshares, Inc. Common Stock20200313A532.01335.53359.14359.14-23.62-23.62
FUTProShares Managed Futures Strategy ETF20200313ETF99.6799.5124.45124.45-24.95-24.95
FUTYFidelity MSCI Utilities Index ETF20200313ETF20.2218.4612.1515.616.312.85
FUVArcimoto, Inc. Common Stock20200313A170.93599.72228.72420.19371179.54
FVFirst Trust Dorsey Wright Focus 5 ETF20200313ETF60.8238.233837.530.230.71
FVALFidelity Value Factor ETF20200313ETF125.31112.2760.2358.5252.0453.75
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200313ETF137.6285.6584.8987.390.76-1.75
FVCBFVCBankcorp, Inc. Common Stock20200313A141.53108.1889.1294.4919.0613.69
FVDFirst Trust Value Line Dividend Fund20200313ETF17.2113.4512.7413.010.710.44
FVEFive Star Senior Living Inc. Common Stock20200313A133.37119.3645.6160.2273.7459.13
FVLFirst TrustValue Line 100 Exchange-Traded20200313ETF82.8759.4957.2357.112.272.39
FVRRFiverr International Ltd.20200313A73.6240.4125.1328.2315.2812.19
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200313ETF252.28315.24262.83261.1752.4154.08
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200313A34.3120.099.2710.210.859.92
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200313A23.1247.061.7628.9745.318.09
FWRDForward Air Corp20200313A45.9421.2212.6313.348.587.87
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200313ETF43.7221.319.2313.5812.087.73
FXGFirst Trust Consumer Staples AlphaDEX Fund20200313ETF35.5624.6918.6615.826.038.87
FXHFirst Trust Health Care AlphaDEX Fund20200313ETF32.3725.972022.116.013.9
FXIiShares China Large-Cap ETF20200313ETF2.717.584.144.463.463.14
FXLFirst Trust Technology AlphaDEX Fund20200313ETF23.7317.499.113.648.393.85
FXNFirst Trust Energy AlphaDEX Fund20200313ETF51.9839.4428.8436.4410.62.99
FXNCFIRST NATL CORP STRASBURG VA20200313A1548.2773.62-635.86-635.861409.481409.48
FXOFirst Trust Financials AlphaDEX Fund20200313ETF31.5322.5516.2721.656.341.03
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200313ETF24.9712.913.145.069.777.84
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200313ETF36.627.5126.226.891.310.61
FXUFirst Trust Utilities AlphaDEX Fund20200313ETF27.4519.2417.4116.861.832.38
FXZFirst Trust Materials AlphaDEX Fund20200313ETF50.2138.0137.9534.610.063.4
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200313ETF62.5762.2759.9663.422.32-1.14
FYLDCambria Foreign Shareholder Yield ETF20200313ETF250.22160.58146.11160.2414.480.35
FYTFirst Trust Small Cap Value AlphaDEX Fund20200313ETF186.86154.4143.39144.3211.0210.08
FYXFirst Trust Small Cap Core AlphaDEX Fund20200313ETF59.5526.845.616.9721.249.87
GGENPACT LIMITED20200313A14.845.793.863.921.941.88
GAACambria Global Asset Allocation ETF20200313ETF128.0465.5155.2139.9610.325.55
GABCGerman American Bancorp, Inc.20200313A102.5750.4724.6426.7225.8323.75
GAIAGaia, Inc. Class A Common Stock20200313A144.08164.2693.6494.8770.6269.39
GAINGladstone Investment Corporation20200313A29.8729.0320.5418.968.4910.07
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200313ETF83.2469.7465.2165.84.533.94
GALTGalectin Therapeutics Inc.20200313A104.97126.0617.4410.46108.63115.6
GAMRETFMG Video Game Tech ETF20200313ETF110.5109.84104.8699.734.9810.11
GARSGarrison Capital Inc.20200313A588.42554.59464.04491.5290.5563.07
GASSStealthGas, Inc.20200313A178.22108.5654.7967.4653.7741.1
GATXGATX Corporation20200313A35.5615.492.145.6313.359.86
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200313ETN251.9181.43163.75164.5217.6916.91
GBCIGlacier Bancorp Inc20200313A40.7126.1714.5212.0311.6614.16
GBDCGolub Capital BDC, Inc.20200313A13.4212.35-0.764.5613.127.8
GBDVGlobal Beta Smart Income ETF20200313ETF248.46
GBFiShares Government/Credit Bond ETF20200313ETF154.0791.8261.6866.5630.1525.27
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200313ETF3.92.131.9620.170.13
GBLGAMCO Investors, Inc.20200313A102.2366.0751.5459.2614.536.81
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200313A799.84235.51220.13210.3415.3825.17
GBRNew Concept Energy Inc20200313A283279.45183.39202.5596.0676.9
GBTGlobal Blood Therapeutics, Inc.20200313A47.4228.7212.7418.2915.9810.43
GBUGiPath Gold ETN20200313ETN514.37144.88144.88144.8800
GBUYGoldman Sachs Motif New Age Consumer ETF20200313ETF48.5825.0423.0427.722-2.68
GBXThe Greenbrier Companies, Inc.20200313A33.5215.3-1.210.5216.5114.78
GCAPGain Capital Holdings, Inc.20200313A24.8117.446.536.4710.910.97
GCBCGreene County Bancorp Inc20200313A461.51135.7888.0696.547.7339.28
GCIGannett Co., Inc.20200313A32.6628.2917.9214.9210.3713.37
GCOGenesco Inc.20200313A54.228.8824.4425.844.443.04
GCOWPacer Global Cash Cows Dividend ETF20200313ETF71.6553.8544.4448.679.415.18
GCPGCP Applied Technologies Inc.20200313A49.4524.688.4810.7616.213.92
GDGeneral Dynamics Corporation20200313A17.967.832.122.815.725.02
GDATGoldman Sachs Motif Data-Driven World ETF20200313ETF56.4528.4632.0930.12-3.63-1.66
GDDYGoDaddy Inc20200313A19.839.583.523.856.065.73
GDENGolden Entertainment, Inc. Common Stock20200313A149.0887.0949.3146.4137.7840.68
GDMAGadsden Dynamic Multi-Asset ETF20200313ETF158.6970.7165.6465.995.074.72
GDNAGoldman Sachs Motif Human Evolution ETF20200313ETF56.160.252.7343.0557.5117.2
GDOTGreen Dot Corporation20200313A38.6523.663.357.8220.3115.84
GDPGoodrich Petroleum Corporation Common Stock20200313A106.191.8659.4375.7332.4316.13
GDVDPrincipal Active Global Dividend Income ETF20200313ETF293.32219.29161.97165.0857.3354.22
GDXVanEck Vectors Gold Miners ETF20200313ETF4.886.06-6.570.912.635.17
GDXJVanEck Vectors Junior Gold Miners ETF20200313ETF7.449.21