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'20200323A25.515.95.267.4410.638.44
ETF_AvgVW Average Across Security Type 'ETF'20200323ETF8.6335.3131.1332.264.143.12
ETN_AvgVW Average Across Security Type 'ETN'20200323ETN62.0544.1829.0429.0315.2215.2
AAgilent Technologies Inc.20200323A22.910.411.034.959.385.46
AAAlcoa Corporation20200323A23.5122.72-2.189.6424.9513.09
AAAUPerth Mint Physical Gold ETF (Trust)20200323ETF7.6120.73120.03120.540.70.2
AADRAdvisorShares Dorsey Wright ADR ETF20200323ETF161.9369.9269.3567.680.582.24
AALAmerican Airlines Group Inc.20200323A11.5911.597.872.513.729.07
AAMCAltisource Asset Mgmt Corp20200323A907.31472.63292.92293.08179.71179.55
AAMEAtlantic American Corp20200323A1764.04327.88309.01327.8818.870
AANAaron's, Inc.20200323A53.6233.62.388.9731.2224.62
AAOIApplied Optoelectronics, Inc.20200323A49.6136.4216.7916.5619.6319.87
AAONAaon Inc20200323A119.9265.4622.8426.6942.6238.77
AAPADVANCE AUTO PARTS INC20200323A54.3829.5417.1919.2112.3610.34
AAPLApple Inc.20200323A6.435.79-7.03-2.2412.828.03
AATAMERICAN ASSETS TRUST, INC.20200323A92.4338.339.1416.7729.1921.56
AAUAlmaden Minerals Ltd.20200323A264.99373.4188.01188.55185.4184.85
AAWWAtlas Air Worldwide Holdings, Inc.20200323A76.8339.614.3811.8335.2327.77
AAXJiShares MSCI All Country Asia ex Japan ETF20200323ETF10.659.223.485.325.743.9
AAXNAxon Enterprise, Inc. Common Stock20200323A89.4457.4936.2826.5421.2130.94
ABAllianceBernstein Holding, L.P.20200323A56.8783.121.1812.5481.9470.58
ABBVABBVIE INC.20200323A11.768.24.755.063.453.15
ABCAmerisourceBergen Corp.20200323A39.1317.816.137.4811.6910.33
ABCBAmeris Bancorp20200323A74.0633.3510.5714.9422.7818.41
ABEOAbeona Therapeutics Inc. Common Stock20200323A68.5157.7310.2715.647.5342.26
ABEQAbsolute Core Strategy ETF20200323ETF71.1444.8542.6245.032.23-0.18
ABGAsbury Automotive Group, Inc.20200323A94.3961.4529.6132.4431.8429.01
ABIOARCA biopharma, Inc.20200323A458.56258.66260.76256.18-2.112.48
ABMABM Industries, Inc.20200323A74.2725.8213.1213.3812.7112.45
ABMDAbiomed Inc20200323A63.7233.2817.1221.2116.1612.07
ABRArbor Realty Trust, Inc.20200323A42.8233.764.5417.729.2216.06
ABTAbbott Laboratories20200323A16.7115.43.735.1511.6710.26
ABTXAllegiance Bancshares, Inc.20200323A259.99109.0571.6675.3837.3933.67
ABUSArbutus Biopharma Corporation Common Stock20200323A175.45133.4352.1253.9381.3179.5
ACAssociated Capital Group, Inc.20200323A205.85140.0178.2380.3461.7859.66
ACAArcosa, Inc. Common Stock20200323A129.0259.8325.6542.5934.1817.25
ACADAcadia Pharmaceuticals Inc.20200323A60.7533.869.7922.6224.0811.24
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200323A158.8149.3514.2414.2435.1235.12
ACBAurora Cannabis Inc. Common Shares20200323A26.3849.1937.8944.6311.34.56
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200323A140.0980.7936.4644.9344.3435.86
ACCAmerican Campus Communities, Inc.20200323A48.1319.919.5712.5710.347.34
ACCOAcco Brands Corporation20200323A57.7335.3711.3315.4924.0419.88
ACELAccel Entertainment, Inc.20200323A146.6547.9233.8241.814.16.12
ACERAcer Therapeutics Inc. Common Stock (DE)20200323A292.98325.34177.9126.76147.44198.58
ACESALPS Clean Energy ETF20200323ETF62.9483.0762.6874.1920.398.88
ACGLArch Capital Group Ltd20200323A22.7313.73.173.8410.549.86
ACHCAcadia Healthcare Company, Inc.20200323A54.5720.757.998.7712.7611.98
ACHVAchieve Life Sciences, Inc.20200323A175.58169.07140.88151.9328.1917.14
ACIAAcacia Communications, Inc. Common Stock20200323A32.0216.784.94.2211.8812.56
ACIOAptus Collared Income Opportunity ETF20200323ETF360.12128.88170.76221.41-41.89-92.54
ACIUAC Immune SA20200323A102.0385.3649.0550.0336.3135.33
ACIWACI Worldwide, Inc.20200323A54.23198.769.1610.259.85
ACLSAxcelis Technologies Inc20200323A116.2342.38.7310.8533.5731.45
ACMAecom20200323A53.925.8714.4516.2511.429.62
ACMRACM Research, Inc. Class A Common Stock20200323A66.3938.275.867.432.4130.87
ACNAccenture PLC20200323A20.7622.8610.5210.512.3412.36
ACNBACNB Corp20200323A508.9303.28235.67253.3767.6149.91
ACORAcorda Therapeutics, Inc.20200323A57.5791.7732.7736.745955.03
ACREAres Commercial Real Estate Corporation20200323A72.3866.060.2810.0565.7856.06
ACRSAclaris Therapeutics, Inc.20200323A199.84156.41104.88106.151.5350.3
ACRXAcelRx Pharmaceuticals, Inc20200323A64.76116.2766.0184.2750.2632
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200323ETF108.6116.61121.8116.56-5.190.05
ACSIAmerican Customer Satisfaction ETF20200323ETF96.27107.4638.1240.2969.3467.17
ACSTAcasti Pharma, Inc.20200323A202.63220.88156.56166.4664.3254.42
ACTAdvisorShares Vice ETF20200323ETF144.9988.9397.7697.41-8.83-8.48
ACTGAcacia Research Corporation20200323A93.4962.1135.0738.527.0423.64
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200323A571.73573.8567.82573.85.980
ACUAcme United Corporation20200323A300.83174.0975.4130.8798.6943.22
ACWFiShares Edge MSCI Multifactor Global ETF20200323ETF89.7230.9815.0829.7715.91.21
ACWIiShares MSCI ACWI ETF20200323ETF6.065.763.153.362.612.41
ACWViShares Edge MSCI Min Vol Global ETF20200323ETF29.9527.5920.4422.677.164.93
ACWXiShares MSCI ACWI ex US ETF20200323ETF14.078.067.447.520.650.59
ACYAeroCentury Corporation20200323A295.08179.15174.59174.544.564.61
ADBEAdobe Inc.20200323A19.589.813.464.466.355.35
ADCAgree Realty Corporation20200323A102.0431.3722.722.388.678.99
ADESAdvanced Emissions Solutions, Inc20200323A80.4953.4620.0120.2833.4533.19
ADIAnalog Devices, Inc.20200323A34.2619.237.749.0811.510.15
ADILAdial Pharmaceuticals, Inc20200323A734.36629.35571.59571.8157.7557.54
ADMArcher Daniels Midland Company20200323A13.718.162.641.235.526.93
ADMAADMA Biologics, Inc.20200323A39.6434.9615.116.4419.9218.56
ADMEAptus Behavioral Momentum ETF20200323ETF127.6779.1376.7277.652.41.48
ADMPAdamis Pharmaceuticals Corporation20200323A210.87249.94231.6236.3618.3413.58
ADMSAdamas Pharmaceuticals, Inc.20200323A120.91149.6943.9755.44105.7294.25
ADNTAdient plc Ordinary Shares20200323A59.7434.6122.0822.6512.5311.96
ADPAutomatic Data Processing20200323A24.6514.775.877.478.97.3
ADPTAdaptive Biotechnologies Corporation Common Stock20200323A63.9137.913.768.0434.1529.88
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200323ETF67.6567.865.5774.052.24-6.25
ADROAduro Biotech, Inc.20200323A64.7252.95-6.974.4759.9248.52
ADSAlliance Data Systems Corporation20200323A67.3636.7112.0214.7524.6921.96
ADSKAutodesk Inc20200323A37.2921.917.2110.5114.711.4
ADSWAdvanced Disposal Services, Inc.20200323A9.085.350.571.774.793.59
ADTADT Inc.20200323A31.2531.5821.3519.7610.2411.83
ADTNAdtran Inc20200323A77.8447.84-4.984.5952.8243.25
ADUSAddus HomeCare Corp.20200323A198.4672.8236.4542.6536.3730.17
ADVMAdverum Biotechnologies, Inc. Common Stock20200323A3922.07-5.12-2.527.1924.57
ADXSAdvaxis, Inc.20200323A117.83126.9396.1896.3930.7530.54
AEAdams Resources & Energy Inc.20200323A1014.88806.37669.93712.8136.4493.56
AEEAmeren Corporation20200323A24.0511.12-0.274.0111.397.12
AEGNAegion Corp20200323A151.7853.9817.2812.1536.741.83
AEHRAehr Test Systems20200323A343.14483.12191.04177.82292.09305.31
AEISAdvanced Energy Industries Inc20200323A101.257.838.5342.2719.2715.53
AELAmerican Equity Investment Life Holding Company20200323A77.4725.667.0110.618.6515.07
AEMAgnico Eagle Mines Ltd.20200323A22.3810.850.762.810.088.04
AEMDAETHLON MEDICAL INC20200323A175.58285.29191.25187.5594.0597.74
AEOAmerican Eagle Outfitters20200323A19.912.71.258.1711.454.54
AEPAmerican Electric Power Company, Inc.20200323A23.6510.326.445.033.885.35
AERAercap Holdings N.V.20200323A40.3219.2218.1410.391.078.83
AERIAerie Pharmaceuticals, Inc.20200323A49.1739.435.087.3434.3532.09
AESAES Corporation20200323A11.8811.830.812.8111.039.03
AESEAllied Esports Entertainment, Inc. Common Stock20200323A692.23916.16197.17147718.99769.16
AESRAnfield U.S. Equity Sector Rotation ETF20200323ETF278.61352.99352.99352.9900
AEYADDvantage Technologies Group, Inc.20200323A186.91251.33164.65163.6786.6887.65
AEYEAudioEye, Inc. Common Stock20200323A952.64450.47192.57292.3257.9158.17
AEZSAeterna Zentaris, Inc.20200323A393.48338.96224.43264.87114.5274.08
AFCAllied Capital Corporation20200323A182.2785.5560.569.2125.0516.34
AFGAmerican Financial Group, Inc.20200323A54.6950.323.725.2426.625.06
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200323A487.04468.28253262.45215.27205.83
AFIArmstrong Flooring, Inc.20200323A174.5479.9825.1221.8454.8658.14
AFIFAnfield Universal Fixed Income ETF20200323ETF103.1817.0517.0517.0500
AFINAmerican Finance Trust, Inc. Class A20200323A98.1470.1630.3219.9239.8450.24
AFKVanEck Vectors Africa Index ETF20200323ETF221.24230.42173.32156.0157.0974.4
AFLAflac Inc.20200323A18.8911.41-1.965.6613.385.76
AFLGFirst Trust Active Factor Large Cap ETF20200323ETF164.31383.32380.84380.842.482.48
AFMCFirst Trust Active Factor Mid Cap ETF20200323ETF198.72157.19157.19157.1900
AFMDAffimed N.V.20200323A68.9356.0330.3629.0325.6727
AFSMFirst Trust Active Factor Small Cap ETF20200323ETF273.58385.67464.38537.87-78.71-152.2
AFTYPacer CSOP FTSE China A50 ETF20200323ETF69.5861.025152.9710.028.05
AFYAAfya Limited Class A Common Shares20200323A359.5549.7523.5427.326.222.44
AGFIRST MAJESTIC SILVER CORP20200323A20.3618.080.741.4717.3416.62
AGBAAGBA Acquisition Limited Ordinary Share20200323A1156.43999.85999.85999.8500
AGCOAGCO Corporation20200323A56.9921.326.666.3914.6614.93
AGEAgeX Therapeutics, Inc.20200323A363.77485.69304.35281.39181.34204.31
AGENAgenus Inc.20200323A54.9556.425.8523.0930.5933.38
AGFSAgroFresh Solutions, Inc. Common Stock20200323A312.35369.62311.7326.8857.9242.74
AGGiShares Core U.S. Aggregate Bond ETF20200323ETF3.018.92-0.141.059.057.86
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200323ETF91.6966.0366.9465.9-0.910.13
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200323ETF41.0658.3866.5467.6-8.17-9.22
AGIAlamos Gold Inc. Class A Common Shares20200323A25.4220.25-4.88-4.0825.1424.34
AGIOAgios Pharmaceuticals, Inc.20200323A75.2137.226.9213.9430.3123.28
AGLEAeglea BioTherapeutics, Inc.20200323A237.27187.671.12120.29116.4867.32
AGMFederal Agricultural Mortgage Corporation20200323A116.7478.8637.1243.5341.7435.33
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200323A363.41225.67211.21214.8714.4610.81
AGNAllergan plc20200323A16.0811.526.858.444.673.08
AGNCAGNC Investment Corp. Common Stock20200323A30.1614.760.311.7914.4612.99
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200323ETF121.2792.2762.0478.130.2314.17
AGOAssured Guaranty, LTD20200323A38.2614.338.2610.076.074.25
AGRAvangrid, Inc.20200323A41.65256.9411.7618.0513.25
AGROADECOAGRO S.A.20200323A66.7136.3410.6311.7225.7124.62
AGRXAgile Therapeutics, Inc20200323A69.8468.1340.7137.7827.4330.35
AGSPlayAGS, Inc.20200323A156.39128.5164.0365.6964.4862.82
AGTiShares MSCI Argentina and Global Exposure ETF20200323ETF120.92161.21154.36109.136.8452.07
AGTCApplied Genetic Technologies Corporation20200323A128.1875.9751.3847.8624.628.12
AGXArgan, Inc20200323A128.8465.930.8438.8735.0527.03
AGYSAgilysys, Inc.20200323A111.6163.8727.225.436.6638.46
AGZiShares Agency Bond ETF20200323ETF17.7723.4418.7818.644.664.8
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200323ETF249.47169.97169.92169.970.050
AHCA.H. Belo Corporation20200323A199.95266.65131.81158.46134.84108.19
AHCOAdaptHealth Corp. Class A Common Stock20200323A322.36140.1192.13121.4947.9918.63
AHHArmada Hoffler Properties, Inc.20200323A99.542.413.2625.9829.1416.43
AHPIAllied Healthcare Products20200323A148.21111.0889.895.2721.2815.82
AHTAshford Hospitality Trust, Inc.20200323A48.96215.5725.97118.37189.6197.2
AIArlington Asset Investment Corp.20200323A62.650.621.2319.8529.3630.75
AIAiShares Asia 50 ETF20200323ETF34.0625.4621.8314.563.6310.9
AIEQAI Powered Equity ETF20200323ETF144.63123.5121.44123.942.06-0.44
AIGAmerican International Group, Inc.20200323A21.9915.237.978.467.266.78
AIHSSenmiao Technology Limited Common Stock20200323A777.221087.67744.69756.43342.98331.24
AIIQAI Powered International Equity ETF20200323ETF135.7482.9583.1882.96-0.23-0.01
AIKIAIkido Pharma Inc. Common Stock20200323A197.3213.26139.77157.2773.4855.99
AIMAIM ImmunoTech Inc.20200323A83.273.345.8251.3727.4821.93
AIMCAltra Industrial Motion Corp.20200323A77.9833.027.8514.525.1718.52
AIMTAimmune Therapeutics, Inc.20200323A38.6729.044143.31-11.96-14.26
AINAlbany International Corp Class A20200323A97.2543.6618.5921.6425.0722.02
AINCAshford Inc.20200323A1019.65660.5556.48579.72104.0180.77
AINVApollo Investment Corporation20200323A37.3464.1214.5415.3649.5848.75
AIQGlobal X Future Analytics Tech ETF20200323ETF150.0684.3474.7580.099.594.25
AIRAAR Corp.20200323A100.4840.1512.317.6627.8432.49
AIRGAirgain, Inc. Common Stock20200323A135.89424.853.1152.25371.69372.54
AIRIAir Industries Group20200323A321.29211.55183.67182.6727.8828.88
AIRRFirst Trust RBA American Industrial Renaissance ETF20200323ETF75.2245.4435.4637.839.987.62
AIRTAir T Inc20200323A1326.12931.23912.71912.7118.5218.52
AITApplied Industrial Technologies, Inc.20200323A130.8544.418.9923.1925.4121.22
AIVApartment Investment and Management Company20200323A45.8520.087.5911.5712.58.51
AIZAssurant, Inc.20200323A66.530.4413.3418.8517.111.59
AJGArthur J. Gallagher & Co.20200323A62.133.4629.2825.834.197.63
AJRDAerojet Rocketdyne Holdings, Inc.20200323A78.7714.765.234.859.529.91
AJXGreat Ajax Corp.20200323A76.5273.344.494.0568.8569.28
AKAMAkamai Technologies Inc20200323A27.8919.924.055.6115.8814.32
AKBAAkebia Therapeutics, Inc.20200323A54.6628.9315.9614.6112.9914.31
AKCAAkcea Therapeutics, Inc. Common Stock20200323A97.95162.0986.7290.0875.3772.01
AKERAkers Biosciences Inc20200323A498.81629.26277.39277.39351.87351.87
AKGAsanko Gold Inc.20200323A249.44184.35144.28144.7240.0839.63
AKRAcadia Realty Trust20200323A67.1525.1814.9617.310.227.88
AKROAkero Therapeutics, Inc. Common Stock20200323A229.64147.6837.6973.68109.9974
AKRXAkorn, Inc.20200323A102.3566.8157.3859.629.437.19
AKTSAKOUSTIS TECHNOLOGIES, INC.20200323A54.32177.392.68.79174.79168.6
ALAir Lease Corporation20200323A35.9522.363.463.5818.918.78
ALACAlberton Acquisition Corporation Ordinary Shares20200323A31.6411.53-3.34-3.3414.8714.87
ALBAlbemarle Corporation20200323A30.0222.485.189.7617.312.72
ALBOAlbireo Pharma, Inc. Common Stock20200323A198.76127.7676.3575.351.4152.46
ALCAlcon Inc. Ordinary Shares20200323A24.4813.278.788.644.494.64
ALCOAlico Inc20200323A472.78171.57154.93145.7416.6425.83
ALDXAldeyra Therapeutics, Inc.20200323A169.4781.7567.0367.8614.7213.89
ALEALLETE, Inc.20200323A70.2245.218.2218.1136.9927.1
ALECAlector, Inc. Common Stock20200323A151.9276.8735.8351.8241.0425.05
ALEXAlexander & Baldwin, Inc.20200323A77.0734.9215.9318.6718.9916.24
ALFAAlphaClone Alternative Alpha ETF20200323ETF103.81135.5652.3351.1183.2384.45
ALGAlamo Group, Inc.20200323A226.32107.5185.6192.8221.5214.34
ALGNAlign Technology Inc20200323A56.3627.878.79.519.0818.37
ALGRAllegro Merger Corp. Common Stock20200323A1031.56808.99808.99808.9900
ALGTAllegiant Travel Company20200323A124.1648.9916.9125.5232.0823.47
ALIMAlimera Sciences, Inc.20200323A697.15496.7753.160.51443.68436.26
ALJJALJ Regional Holdings, Inc. Common Stock20200323A6020.275524.355345.545438.85178.8185.5
ALKAlaska Air Group, Inc.20200323A41.2820.4413.1715.567.284.88
ALKSAlkermes Inc. plc20200323A27.8819.21.815.8617.3913.34
ALLThe Allstate Corporation20200323A42.7619.8513.6416.196.23.66
ALLEAllegion Public Limited Company20200323A36.718.386.819.8211.578.56
ALLKAllakos Inc.20200323A164.7472.1440.841.4531.3430.68
ALLOAllogene Therapeutics, Inc. Common Stock20200323A116.7175.9237.3839.3938.5436.53
ALLTAllot Ltd. Ordinary Shares20200323A75.8757.430.5310.4456.947
ALLYAlly Financial Inc.20200323A19.0813.731.393.4112.3410.33
ALNAAllena Pharmaceuticals, Inc. Common Stock20200323A304.66254.55182.02195.0172.5359.54
ALNYAlnylam Pharmaceuticals, Inc.20200323A76.9938.8324.7825.4614.0513.36
ALOAlio Gold Inc. Common Shares20200323A265.82264.32145.66145.96118.66118.36
ALOTAstroNova, Inc. Common Stock20200323A570.79278.87126.85133.15152.02145.72
ALPNAlpine Immune Sciences, Inc. Common Stock20200323A581.49517.74452.6451.1265.1466.63
ALRMAlarm.com Holdings, Inc.20200323A63.0527.568.8113.5718.7513.99
ALRNAileron Therapeutics, Inc. Common Stock20200323A482.04921.85603.8622.81318.05299.04
ALRSAlerus Financial Corporation Common Stock20200323A430.12179.27168.39162.3510.8816.91
ALSKAlaska Communications Systems20200323A97.9168.014.383.4663.6364.55
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200323A29.3115.211.813.7813.411.43
ALTAltimmune, Inc. Common Stock20200323A105.3384.6758.2961.0326.3823.64
ALTGAlta Equipment Group Inc.20200323A249.99152.96100.64117.0452.3235.92
ALTMAltus Midstream Company Class A Common Stock20200323A489.2474.45333.5339.81140.94134.64
ALTRAltair Engineering Inc. Class A Common Stock20200323A69.0228.366.098.8922.2719.47
ALTSProShares Morningstar Alternatives Solution ETF20200323ETF150.27138.15137.1137.11.051.05
ALTYGlobal X SuperDividend Alternatives ETF20200323ETF614.94239.84247.3241.1-7.46-1.26
ALUSAlussa Energy Acquisition Corp.20200323A100.84104.0398.29100.895.743.14
ALVAutoliv, Inc.20200323A40.6219.468.178.9211.2910.54
ALXNAlexion Pharmaceuticals Inc20200323A26.1322.4198.5113.4113.89
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200323A850.55522.97182.07205.06340.89317.91
AMAntero Midstream Corporation Common Stock20200323A43.9240.8611.8214.7729.0426.1
AMAGAMAG Pharmaceuticals, Inc.20200323A86.9145.7519.1721.3726.5924.38
AMALAmalgamated Bank Class A Common Stock20200323A177.6787.9154.9663.5932.9524.31
AMATApplied Materials Inc20200323A11.0211.012.855.728.165.3
AMBAAmbarella, Inc. Ordinary Shares20200323A64.5344.977.2815.0837.6929.89
AMBCAmbac Financial Group, Inc.20200323A67.7836.21.418.6934.7927.51
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200323A34.2631.3918.3520.6613.0410.72
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200323ETF87.4427.33-15.2814.9242.6112.41
AMCIAMCI Acquisition Corp. Class A Common Stock20200323A92.0534.9831.8631.823.133.17
AMCRAmcor plc Ordinary Shares20200323A15.8219.3912.8510.296.589.15
AMCXAMC Networks Inc. Class A20200323A50.5830.217.718.6622.5111.55
AMDAdvanced Micro Devices20200323A3.573.292.571.320.721.98
AMEAmetek, Inc.20200323A3715.14.955.710.159.4
AMEDAmedisys Inc20200323A84.9736.411.9614.0124.4422.39
AMEHApollo Medical Holdings, Inc. Common Stock20200323A259.82123.0384.7981.6638.2441.36
AMGAffiliated Managers Group20200323A6127.8518.320.089.557.77
AMGNAmgen Inc20200323A26.713.814.635.29.188.61
AMHAMERICAN HOMES 4 RENT20200323A19.7511.273.984.557.296.72
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200323A447.44632.9632.9632.900
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200323ETN39.7820.849.8512.5211.248.47
AMKAssetMark Financial Holdings, Inc.20200323A255.7468.8149.2745.3119.5423.5
AMKRAmkor Technology Inc20200323A25.6422.3-12.656.8434.9615.48
AMLPAlerian MLP ETF20200323ETF31.0831.98.115.6923.8116.22
AMNAMN Healthcare Services20200323A71.7233.3915.4619.6717.9313.73
AMNBAmerican National Bankshares Inc20200323A476.57138.78123.27112.4915.5126.29
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200323ETF499.17307.79-76.54-76.52384.33384.31
AMOTAllied Motion Technologies Inc20200323A353.94125.6285.6589.9139.9735.71
AMPAmeriprise Financial, Inc.20200323A69.9335.4412.516.7422.9418.69
AMPEAmpio Pharmaceuticals, Inc20200323A156.61240.99203.87212.5337.1328.46
AMPHAmphastar Pharmaceuticals, Inc.20200323A66.6735.1214.5716.7520.5518.37
AMPYAmplify Energy Corp.20200323A131.36172.49112.12128.4660.3844.03
AMRBAmerican River Bankshares20200323A2084.769.4356.2956.2913.1513.15
AMRCAmeresco, Inc.20200323A109.3953.5836.6539.1516.9314.43
AMRHAmeri Holdings, Inc. Common Stock20200323A439.79437.97347.41347.5290.5790.45
AMRKA-Mark Precious Metals, Inc.20200323A165.3200.06171.11190.7128.969.35
AMRSAmyris Inc.20200323A51.1292.73-5.628.8798.3583.91
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200323A37.880.2251.0846.7129.2633.54
AMSAmerican Shared Hospital Services20200323A271.63746.18477.83477.83268.35268.35
AMSCAmerican Superconductor Corp20200323A95.1750.3915.2320.9335.1729.47
AMSFAMERISAFE, Inc.20200323A133.752.9925.820.6827.1932.32
AMSWAAmerican Software, Inc.20200323A100.4965.3833.0617.9732.3347.41
AMTAmerican Tower Corporation20200323A38.8818.4111.0512.767.375.66
AMTBAmerant Bancorp Inc. Class A Common Stock20200323A612.26219.68163.97207.4955.7212.19
AMTBBAmerant Bancorp Inc. Class B Common Stock20200323A968.741004.561004.561004.5600
AMTDTD Ameritrade Holding Corp20200323A13.1612.26.686.575.525.63
AMTXAemetis, Inc.20200323A175.27317.83146.05168.56171.3148.79
AMUETRACS Alerian MLP Index ETN20200323ETN541.7783.6161.572.9322.1110.68
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200323ETN207.6795.3592.33103.133.02-7.78
AMWDAmerican Woodmark Corp20200323A139.850.2723.0127.4627.2622.81
AMZAInfraCap MLP ETF20200323ETF105.36134.44113.35107.821.0926.65
AMZNAmazon.Com Inc20200323A12.316.72.773.833.752.72
ANAutoNation, Inc.20200323A37.7313.72-0.032.9113.7510.81
ANABAnaptysBio, Inc. Common Stock20200323A76.8442.9821.1921.6221.7921.36
ANATAmerican National Insurance20200323A278.89113.5285.9187.9727.1524.88
ANDAAndina Acquisition Corp. III Ordinary Shares20200323A254.02252.24246.35246.355.885.88
ANDEAndersons Inc/The20200323A97.8345.2611.8413.7133.4231.55
ANETArista Networks20200323A48.8726.267.448.9418.8217.32
ANFAbercrombie & Fitch Co.20200323A24.2919.184.176.715.0112.5
ANGIANGI Homeservices Inc. Class A Common Stock20200323A26.0124.490.889.5623.6114.74
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200323ETF28.9738.0823.1917.7414.8920.35
ANGOAngioDynamics, Inc.20200323A90.0436.8820.221.7316.6815.14
ANHAnworth Mortgage Asset Corporation20200323A106.13379.6750.6769.21329310.47
ANIKAnika Therapeutics Inc20200323A120.9677.8142.5526.1835.2651.63
ANIPANI Pharmaceuticals, Inc.20200323A175.4660.9536.3239.0824.6321.87
ANIXAnixa Biosciences, Inc.20200323A216.95130.0246.7647.2383.2782.79
ANTMANTHEM, INC.20200323A30.3918.77.677.9611.0310.74
ANVSAnnovis Bio, Inc.20200323A844.28616.01525.82542.5290.273.49
ANYSphere 3D Corp. Common Shares20200323A425.59409.16358.27358.3350.8950.83
AOAiShares Core Aggressive Allocation ETF20200323ETF68.785149.2649.811.741.19
AOBCAmerican Outdoor Brands Corporation Common Stock20200323A27.0117.975.684.0912.2913.88
AOKiShares Core Moderate Allocation ETF20200323ETF54.1840.533.6136.286.894.22
AOMiShares Core Moderate Allocation ETF20200323ETF40.1838.6735.1936.323.472.35
AONAon plc Class A20200323A37.918.019.9711.278.046.75
AORiShares Core Growth Allocation ETF20200323ETF43.7732.0425.8225.716.216.32
AOSA.O. Smith Corporation20200323A27.1513.842.213.6911.6310.16
AOSLAlpha and Omega Semiconductor Limited20200323A148.6190.415.4225.5484.9964.87
APAmpco-Pittsburgh Corp.20200323A94.0496.2232.531.7863.7264.44
APAApache Corporation20200323A23.75233.4411.4819.5711.53
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200323A60.3329.7713.4819.3616.2910.41
APDAir Products & Chemicals, Inc.20200323A42.2823.365.3410.5918.0212.77
APDNApplied DNA Sciences, Inc.20200323A148.09121.5477.0577.3744.4944.16
APEIAmerican Public Education, Inc.20200323A120.752.488.4415.2744.0437.22
APENApollo Endosurgery, Inc.20200323A2671.422829.18661.04671.242168.142157.94
APEXApex Global Brands Inc. Common Stock20200323A1001.72854.34568.32826.18286.0228.16
APHAmphenol Corporation20200323A34.2220.428.2112.0812.218.34
APHAAphria Inc. Common Shares20200323A40.9940.1722.5524.9617.6315.22
APLEApple Hospitality REIT, Inc.20200323A22.5316.678.298.918.387.76
APLSApellis Pharmaceuticals, Inc. Common Stock20200323A64.8539.4415.9618.5723.4820.87
APLTApplied Therapeutics, Inc. Common Stock20200323A394.18173.96130.71136.2843.2537.67
APMAptorum Group Limited Class A Ordinary Shares20200323A468.68422.61337.22376.5985.3946.02
APOApollo Global Management, Inc.20200323A32.4221.75.717.715.9914.01
APOGApogee Enterprises Inc20200323A96.2338.4323.4625.2214.9713.21
APPFAppFolio, Inc. Class A20200323A151.5860.9321.5125.2939.4135.64
APPNAppian Corporation Class A Common Stock20200323A82.5652.2511.5116.7740.7435.49
APPSDigital Turbine, Inc.20200323A33.7628.454.2711.0924.1817.36
APREAprea Therapeutics, Inc. Common stock20200323A435.2492.7761.6165.8931.1626.88
APRNBlue Apron Holdings, Inc. Class A Common Stock20200323A70.0978.3738.6246.639.7732
APTAlpha Pro Tech, Ltd.20200323A82.5862.7530.2739.9832.4922.78
APTOAptose Biosciences, Inc.20200323A57.6735.518.817.9326.727.58
APTSPreferred Apartment Communities, Inc.20200323A112.8669.4730.4536.4339.0233.04
APTVAptiv PLC20200323A42.320.285.198.9715.0911.31
APTXAptinyx Inc. Common Stock20200323A201.32120.1285.3291.6634.7928.46
APVOAptevo Therapeutics Inc20200323A205.371698.041638.011654.2660.0443.78
APWCAsia Pacific Wire & Cable Corp20200323A1221.431037.46950.36950.3687.187.1
APXTApex Technology Acquisition Corporation Class A Common Stock20200323A115.51228.01221.19221.196.826.82
APYApergy Corporation Common Stock20200323A50.0933.3812.5615.8420.8317.54
APYXApyx Medical Corporation Common Stock20200323A161.18123.7813.3751.75110.2971.57
AQBAquaBounty Technologies, Inc.20200323A146.34288.26186.6201.05101.6687.21
AQMSAqua Metals, Inc. Common Stock20200323A187.53295.97195.72183.46100.25112.51
AQNAlgonquin Power & Utilities Corp20200323A18.1325.878.038.0217.8517.85
AQSTAquestive Therapeutics, Inc. Common Stock20200323A140.95111.167.7467.4143.3643.69
AQUAEvoqua Water Technologies Corp. Common Stock20200323A37.7121.143.887.5717.2613.6
ARANTERO RESOURCES CORPORATION20200323A38.7147.4618.0724.8929.422.6
ARAAmerican Renal Associates Holdings, Inc20200323A135.6272.3512.9217.2459.4355.11
ARAVAravive, Inc. Common Stock20200323A212.69160.5852.2854.09108.3106.49
ARAYAccuray Incorporated20200323A89.1761.63-67.98-66.66129.61128.28
ARCARC Document Solutions, Inc.20200323A219.21191.43137.55138.6353.8852.8
ARCBArcBest Corporation20200323A83.7140.22-2.272.5442.537.68
ARCCAres Capital Corporation20200323A21.4735.11-11.173.2746.3431.95
ARCEArco Platform Limited Class A Common Shares20200323A254.7546.434.2633.612.1412.8
ARCHArch Coal, Inc.20200323A156.8765.637.2917.1758.3448.46
ARCMArrow Reserve Capital Management ETF20200323ETF45.21
ARCOARCOS DORADOS HOLDINGS INC.20200323A45.8747.8525.7929.5822.0618.31
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200323A96.0895.642.0755.3353.5340.27
ARDArdagh Group S.A. Class A Common Shares20200323A76.2628.1816.6220.4711.567.8
ARDSAridis Pharmaceuticals Inc. Common Stock20200323A2303.261172.72887.85909.42284.86263.29
ARDXArdelyx, Inc.20200323A61.6233.053.042.63030.45
AREAlexandria Real Estate Equities, Inc.20200323A62.3925.6211.0213.0514.5912.58
ARECAMERICAN RESOURCES CORP20200323A469.36343.47293.22302.2650.2641.22
ARESAres Management Corporation Class A Common Stock20200323A72.9178.6651.6853.2726.9925.39
ARGOArgo Group International Holdings, Ltd.20200323A98.4135.1311.0616.8424.0718.29
ARGTGlobal X MSCI Argentina ETF20200323ETF297.35133.7480.37170.953.36-37.16
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200323A31.9160.2330.087.8430.1552.39
ARKFARK Fintech Innovation ETF20200323ETF32.4232.321.2927.811.024.51
ARKGARK Genomic Revolution ETF20200323ETF78.8329.5626.5130.093.04-0.54
ARKKARK Innovation ETF20200323ETF49.4741.0536.3325.064.7215.99
ARKQARK Autonomous Technology & Robotics ETF20200323ETF67.2764.6352.7850.9411.8613.7
ARKRArk Restaurants Corp20200323A782.85565.87399.46399.46166.41166.41
ARKWARK Next Generation Internet ETF20200323ETF42.725.977.4619.918.516.08
ARLAmerican Realty Investors, Inc.20200323A642.64398.34285.49292.58112.84105.76
ARLOArlo Technologies, Inc.20200323A68.164.6141.8244.9722.7919.64
ARLPAlliance Resource Partners LP20200323A117.05154.1176.8383.8477.4670.43
ARMKARAMARK20200323A31.6618.72-24.955.443.6713.32
ARMPArmata Pharmaceuticals, Inc. Common Stock20200323A361.24295.25254226.4141.2568.85
ARMRArmor US Equity Index ETF20200323ETF111.9557.9-11.5813.569.4944.4
ARNAArena Pharmaceuticals Inc20200323A75.2335.3614.5816.3720.7818.99
ARNCArconic Corporation20200323A15.799.13-2.021.1111.158.02
AROCArchrock Inc20200323A47.6235.359.4818.7325.8716.63
AROWArrow Financial Corp20200323A200.62132.3740.557.6491.8774.74
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200323A486.09842.15862.39863.09-20.24-20.94
ARRARMOUR Residential REIT, Inc.20200323A54.8569.647.2914.5662.3555.08
ARTLArtelo Biosciences, Inc. Common Stock20200323A313.6273.64177.64184.479689.17
ARTNAArtesian Resources Corp20200323A124.9665.626.4927.5239.138.08
ARTWArts-Way Manufacturing Co Inc20200323A420.21278.9161.61161.22117.29117.69
ARVNArvinas, Inc20200323A141.0366.7952.0749.514.7217.29
ARWArrow Electronics, Inc.20200323A52.9524.5310.6814.1713.8510.36
ARWRArrowhead Research Corporation20200323A55.8832.3315.4816.4716.8415.85
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200323A242.39406.94406.92406.920.020.02
ASBAssociated Banc-Corp20200323A23.921.971.624.3120.3617.68
ASCARDMORE SHIPPING CORPORATION20200323A119.7949.8529.9930.8119.8619.04
ASEAGlobal X FTSE Southeast Asia ETF20200323ETF317.73222.1109.29109.6112.81112.5
ASETFlexShares Real Assets Allocation Index Fund20200323ETF118.2147.0147.0147.0100
ASFIAsta Funding Inc20200323A757.63797.3764.7764.732.632.6
ASGNASGN Incorporated20200323A72.1927.59.412.2918.115.21
ASHAshland Global Holdings Inc.20200323A49.4620.646.858.7913.7911.85
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200323ETF4.273.540.820.712.722.83
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200323ETF59.1639.826.8521.6912.9618.12
ASHXXtrackers MSCI China A Inclusion Equity ETF20200323ETF255.78114.15109.1114.155.050
ASIXAdvanSix Inc.20200323A95.8374.118.928.6565.1865.46
ASMAvino Silver & Gold Mines Ltd. (Canada)20200323A164.75155.41134.15139.0521.2616.35
ASMBAssembly Biosciences, Inc20200323A132.9453.8616.111.5637.7642.3
ASNAAscena Retail Group, Inc.20200323A99.0682.5820.1428.6862.4453.93
ASPNAspen Aerogels, Inc.20200323A137.67100.054.325.4595.7574.61
ASPSAltisource Portfolio Solutions S.A.20200323A103.72105.3350.5447.454.7957.93
ASPUASPEN GROUP, INC.20200323A81.8372.827.9719.964.8652.93
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200323A125.7791.461.3362.9730.0728.43
ASRVAmeriServ Financial Inc20200323A362.51272.61153.68166.69118.93105.91
ASTCAstrotech Corporation (DE) Common Stock20200323A1559.49829.11834.42818.66-5.3110.44
ASTEAstec Industries Inc20200323A353.93125.2473.3176.8251.9348.42
ASURAsure Software, Inc20200323A160.09108.624.6335.9883.9772.62
ASYSAmtech Systems Inc20200323A133.0665.1620.5627.1844.637.97
ATAtlantic Power Corporation20200323A53.0360.9212.3211.6748.649.29
ATCOAtlas Corp.20200323A57.4856.3211.6113.6544.7242.7
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200323A2014.3377.45366.3366.311.1511.15
ATECAlphatec Holdings, Inc.20200323A70.8778.7320.0924.2458.6354.48
ATENA10 NETWORKS INC20200323A48.9433.4514.3715.119.0918.35
ATESTCTest Symbol Class C20200323A30.3916.0716.0616.060.010.01
ATESTGTEST SYMBOL20200323A26.9614.9614.9714.9500.01
ATEXAnterix Inc. Common Stock20200323A251.89105.2941.2959.0364.0146.26
ATGEAdtalem Global Education Inc. Common Shares20200323A69.6227.119.3110.4117.816.7
ATHAthene Holding Ltd. Class A Common Shares20200323A31.5814.495.694.438.810.06
ATHXAthersys, Inc. Common Stock20200323A64.3680.7130.3528.4150.3552.29
ATIAllegheny Technologies20200323A31.2719.84.096.915.7212.91
ATIFATIF Holdings Limited Ordinary Shares20200323A700.28628.09258.89260.76369.2367.33
ATKRAtkore International Group Inc.20200323A68.2744.5215.8922.6628.6421.87
ATLCAtlanticus Holdings Corporation20200323A323.65197.81132.28152.2865.5345.53
ATLOAMES National Corp20200323A716.18323.39273.06289.9850.3333.41
ATMPiPath Select MLP ETN20200323ETF98.8896.7386.1889.3410.567.4
ATNMActinium Pharmaceuticals, Inc20200323A122.77248.82212.36219.3136.4629.51
ATNXAthenex, Inc. Common Stock20200323A53.1634.5710.7313.1123.8321.46
ATOAtmos Energy Corporation20200323A35.1715.165.217.559.957.62
ATOMAtomera Incorporated Common Stock20200323A408.13233.94188.8189.4745.1444.47
ATOSAtossa Therapeutics, Inc. Common Stock20200323A522.7423.637.8143385.79380.6
ATRAptarGroup, Inc.20200323A78.5532.2815.1617.7117.1314.57
ATRAAtara Biotherapeutics, Inc20200323A59.834.7919.0220.2715.7714.52
ATRCAtriCure, Inc.20200323A123.442.8417.3916.4425.4426.4
ATRIAtrion Corp20200323A0.14
ATROAstronics Corp20200323A68.356.525.2527.1631.2529.34
ATRSAntares Pharma, Inc.20200323A58.2659.4113.5315.1945.8844.29
ATSGAir Transport Services Group, Inc.20200323A52.6828.446.5610.0221.8918.43
ATTOAtento S.A.20200323A215.38249.96197.99202.3251.9747.64
ATUSAltice USA, Inc. Class A Common Stock20200323A16.429.840.153.029.696.82
ATVIActivision Blizzard Inc.20200323A7.17.244.755.392.481.85
ATXIAvenue Therapeutics, Inc. Common Stock20200323A278.67228.45181.4118247.0446.44
AUBAtlantic Union Bankshares Corporation Common Stock20200323A80.9233.8513.2317.8920.6215.97
AUBNAuburn National Bancorporation20200323A592.351144.95670.36685.02474.99459.93
AUDCAudioCodes Ltd20200323A74.4841.1711.5512.0529.6329.12
AUGAuryn Resources Inc. Common Shares20200323A330.29212.26150.26151.266261
AUPHAurinia Pharmaceuticals Inc20200323A44.8627.7214.919.3912.8118.32
AUSFGlobal X Adaptive U.S. Factor ETF20200323ETF107.8853.070.73.0752.3750
AUTOAutoWeb, Inc. Common Stock20200323A297242.48140.42107.58102.06134.9
AUYYamana Gold, Inc.20200323A34.6633.946.577.7827.3726.16
AVAAvista Corporation20200323A52.7328.399.9320.0818.478.31
AVAVAeroVironment, Inc.20200323A77.1831.39.1811.1522.1220.15
AVBAvalonBay Communities, Inc.20200323A52.1720.9212.8515.018.075.91
AVCOAvalon GloboCare Corp. Common Stock20200323A253.25321.51180.7678.01140.75243.5
AVDAmerican Vanguard Corporation20200323A159.9355.8724.7133.1231.1622.75
AVDEAvantis International Equity ETF20200323ETF49.1826.4620.5723.585.892.88
AVDVAvantis International Small Cap Value ETF20200323ETF50.2737.7436.3736.21.381.54
AVEMAvantis Emerging Markets Equity ETF20200323ETF96.4973.3368.5369.414.83.92
AVEOAVEO Pharmaceuticals, Inc.20200323A265.58163.7989.1794.3674.6269.43
AVGOBroadcom Inc. Common Stock20200323A29.1616.1912.1911.324.014.88
AVGRAvinger, Inc. Common Stock20200323A506.25445.77342.11342.14103.66103.63
AVIDAvid Technology Inc20200323A79.2643.9615.6524.1228.3119.84
AVLRAvalara, Inc.20200323A90.5335.9613.9618.852217.11
AVNSAvanos Medical, Inc.20200323A69.0633.239.6514.6223.5818.61
AVNWAviat Networks, Inc.20200323A585.8177.79147.74148.0830.0429.71
AVROAVROBIO, Inc. Common Stock20200323A197.1183.5752.8356.9430.7426.63
AVTAvnet, Inc.20200323A39.1420.549.0512.5311.58.02
AVTRAvantor, Inc.20200323A38.2221.1411.0213.0610.138.09
AVUSAvantis U.S. Equity ETF20200323ETF62.1858.49.1411.8149.2646.59
AVUVAvantis U.S. Small Cap Value ETF20200323ETF82.03147.74110.0895.6237.6752.12
AVXLAnavex Life Sciences20200323A68.3742.0414.997.0527.0434.98
AVYAvery Dennison Corp.20200323A61.2924.64.0512.7820.5511.82
AVYAAvaya Holdings Corp. Common Stock20200323A27.8416.31-5.44-1.9721.7518.29
AWAYETFMG Travel Tech ETF20200323ETF483.58289.53291.42290.55-1.89-1.02
AWIArmstrong World Industries, Inc.20200323A59.0624.6416.119.768.554.89
AWKAmerican Water Works Company, Inc20200323A32.4827.234.215.3323.0311.9
AWRAmerican States Water Company20200323A55.6730.419.8113.1220.6117.3
AWREAware Inc20200323A324.66299.58292.52298.277.061.32
AWTMAware Ultra-Short Duration Enhanced Income ETF20200323ETF51.2445.9645.9645.9600
AWXAvalon Holdings Corp.20200323A155.631115.32279.52279.52835.81835.81
AXAxos Financial, Inc. Common Stock20200323A58.0432.8910.6312.8422.2620.04
AXASAbraxas Petroleum Corporation20200323A46.8898.6549.5256.7649.1433.66
AXDXAccelerate Diagnostics, Inc.20200323A56.05260.2912.3325.7113.68
AXEAnixter International Inc20200323A65.3220.077.1911.1712.888.9
AXGNAxogen, Inc. Common Stock20200323A127.1566.4519.6321.6546.8244.79
AXGTAxovant Gene Therapies Ltd. Common Shares20200323A319.58204.27135.25141.7669.0262.51
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200323ETF78.9861.8837.216.6524.6755.23
AXLAmerican Axle & Manufacturing Holdings, Inc.20200323A42.2730.817.6812.4623.1318.35
AXLAAxcella Health Inc. Common Stock20200323A640.44282.05188.33194.3393.7387.73
AXNXAxonics Modulation Technologies, Inc. Common Stock20200323A116.1357.2835.4539.0821.8318.2
AXPAmerican Express Company20200323A23.6611.51-0.793.412.38.11
AXRAMREP Corporation20200323A551.87388.3478.9679.93309.38308.42
AXSAxis Capital Holders Limited20200323A48.3128.3113.051415.2614.31
AXSMAxsome Therapeutics, Inc20200323A77.2534.8119.1120.2215.714.59
AXTAAxalta Coating Systems Ltd.20200323A16.598.43-0.280.898.717.54
AXTIAXT Inc20200323A143.25167.920.9341.72146.97126.19
AXUAlexco Resource Corp.20200323A85.978.7627.130.351.6748.46
AYAtlantica Yield plc20200323A42.9632.359.1810.4423.1721.91
AYIAcuity Brands, Inc.20200323A73.1433.1113.915.3219.2117.79
AYTUAytu BioScience, Inc. Common Stock20200323A54.9962.2824.4834.7137.8127.57
AYXAlteryx, Inc.20200323A45.9124.429.6312.9914.7911.43
AZPNAspen Technology Inc20200323A43.7216.867.2110.679.656.19
AZREAzure Power Global Limited20200323A634.32339.26291.96296.5747.3142.69
AZRXAzurRx BioPharma, Inc. Common Stock20200323A454.7560.67493.65499.7767.0260.91
AZZAZZ Inc.20200323A147.8276.3234.7236.9641.639.36
BBarnes Group Inc.20200323A102.160.0919.0722.3241.0237.77
BABoeing Company20200323A20.4512.945.837.027.15.92
BABInvesco Taxable Municipal Bond ETF20200323ETF55.1847.8930.6429.7317.2518.16
BACBank of America Corporation20200323A5.416.942.943.474.023.48
BAHBooz Allen Hamilton Holding Corporation20200323A22.7117.626.286.9411.3510.68
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200323ETN101.76143.49134.45134.929.048.57
BAMBrookfield Asset Management Inc20200323A16.0810.354.534.525.815.83
BANCBanc of California, Inc.20200323A52.1238.15-4.99-0.2843.1338.44
BANDBandwidth Inc. Class A Common Stock20200323A95.6845.8224.4428.9921.3816.83
BANFBancfirst Corp20200323A142.765.6629.5129.2136.1536.45
BANRBanner Corp.20200323A88.9438.9317.0717.1121.8621.82
BANXStoneCastle Financial Corporation20200323A306.25203.47169.98175.5933.4927.88
BAPCredicorp LTD20200323A70.1428.211.0412.3916.8715.77
BAPRInnovator S&P 500 Buffer ETF - April20200323ETF222.2474.759.2160.5215.514.19
BASIBioanalytical Systems Inc20200323A1098.18849.93501.14517.84348.78332.08
BATLBattalion Oil Corporation20200323A946.23365.84369.08369.08-3.24-3.24
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200323A83.9855.8721.5723.3334.3132.54
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200323A79.8643.7116.2917.5327.4226.18
BATTAmplify Advanced Battery Metals and Materials ETF20200323ETF123.27128.09107.66129.0320.44-0.94
BAUGInnovator S&P 500 Buffer ETF - August20200323ETF206.74160.78152.85150.747.9210.04
BAXBaxter International Inc.20200323A34.0118.57.998.9710.519.54
BBBlackBerry Limited20200323A29.7227.272.392.9524.8824.34
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200323ETF28.4317.89.312.348.525.47
BBBYBed Bath & Beyond Inc20200323A25.5830.527.77.322.9423.27
BBCVirtus LifeSci Biotech Clinical Trials ETF20200323ETF323.85178.66165.28174.413.384.26
BBCAJPMorgan BetaBuilders Canada ETF20200323ETF35.517.2415.1916.52.060.74
BBCPConcrete Pumping Holdings, Inc. Common Stock20200323A610.43237.99200.21207.5237.7930.48
BBDCBarings BDC, Inc.20200323A45.8628.523.3113.1925.2415.33
BBEUJPMorgan BetaBuilders Europe ETF20200323ETF19.2215.6311.1113.434.512.2
BBGIBeasley Broadcasting Group Inc20200323A206.32187.25132.65151.1254.636.13
BBHVanEck Vectors Biotech ETF20200323ETF35.7444.9240.3633.864.5611.06
BBIBrickell Biotech, Inc. Common Stock20200323A630.35512.64381.39382.32131.25130.32
BBINJPMorgan BetaBuilders International Equity ETF20200323ETF27.2425.831.7323.22-5.932.58
BBIOBridgeBio Pharma, Inc. Common Stock20200323A67.7927.7713.1714.7614.613.01
BBJPJPMorgan BetaBuilders Japan ETF20200323ETF23.2912.079.619.932.462.14
BBPVirtus LifeSci Biotech Products ETF20200323ETF123.0263.3947.9632.8915.4330.51
BBQBBQ Holdings, Inc. Common Stock20200323A666.8893.46721.67733.53171.79159.94
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200323ETF17.821.48.1510.2913.2511.12
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200323ETF45.03111.19101.6109.459.581.74
BBSIBarrett Business Services20200323A413.72102.8570.5175.8432.3427.01
BBUBrookfield Business Partners L.P.Limited Partnership Units20200323A91.5172.6747.0158.8125.6713.86
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200323ETF23.6738.129.5529.368.558.74
BBWBuild-A-Bear Workshop, Inc.20200323A138.3688.3729.7634.6558.6153.76
BBXBBX Capital Corporation Class A Common Stock20200323A144.84180.91165.6165.3515.3115.6
BBYBest Buy Company, Inc.20200323A32.1414.774.556.2210.228.55
BCBrunswick Corporation20200323A47.3829.2815.1817.4514.111.88
BCBPBCB Bancorp Inc (NJ)20200323A103.7957.3714.9319.8142.4437.56
BCCBoise Cascade Company20200323A84.4734.6918.9817.1515.7117.55
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200323ETF149.89449.56-396.27-359.52845.83809.08
BCDABioCardia, Inc. Common Stock20200323A1304.09855.78742.82757.98112.9697.8
BCEBCE, Inc.20200323A10.059.033.176.55.862.53
BCEIBONANZA CREEK ENERGY, INC.20200323A133.3146.4658.0857.81-11.62-11.35
BCELAtreca, Inc. Class A Common Stock20200323A131.8686.2820.2124.2966.0761.99
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200323ETF126.8766.3250.0150.1616.3116.17
BCLIBrainstorm Cell Therapeutics Inc.20200323A86.5859.199.7110.5649.4948.63
BCMiPath Pure Beta Broad Commodity ETN20200323ETN657.99299.45282.24287.2117.212.24
BCMLBayCom Corp Common Stock20200323A282.8109.2776.780.4832.5728.79
BCOThe Brink's Company20200323A68.9827.097.279.9119.8217.18
BCOMB Communications Ltd20200323A1404.76988.21639.13647.15349.08341.06
BCORBlucora, Inc.20200323A81.7238.6119.6919.7818.9218.83
BCOVBrightcove, Inc.20200323A70.6241.0814.4315.426.6525.67
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200323A1048.51107.6860.865.1646.8842.52
BCPCBalchem Corporation20200323A193.6183.1557.7959.2225.3623.93
BCRXBioCryst Pharmaceuticals Inc20200323A53.4848.5620.6124.3927.9524.17
BCSFBain Capital Specialty Finance, Inc.20200323A50.5947.122.0216.5845.130.54
BCTFBancorp 34, Inc. Common Stock20200323A3171.37773.5773.5773.500
BDCBelden Inc.20200323A98.4843.914.0314.8929.8729.01
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200323ETN119.07102.7782.493.5320.379.23
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200323ETN869.82230.51334.98217.7-104.4712.8
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200323ETN259.92216.81146.16138.4470.6578.37
BDECInnovator S&P 500 Buffer ETF - December20200323ETF147.47141.96134.42131.277.5410.69
BDGEBridge Bancorp Inc20200323A147.284.2239.2740.8844.9543.34
BDLFlanigan's Enterprises Inc20200323A388.42228.41123.44120.21104.97108.2
BDNBrandywine Realty Trust20200323A17.8413.534.485.099.068.46
BDRBlonder Tongue Laboratories Inc20200323A1850.98612.7832.21724.22-219.51-111.52
BDSIBioDelivery Sciences International, Inc.20200323A43.0342.6320.4116.5222.2226.11
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200323A304.53110.2923.4458.1686.8652.14
BDXBecton, Dickinson and Co.20200323A25.6311.835.156.336.685.5
BEBloom Energy Corporation20200323A56.4363.2535.9237.2527.3326.02
BEAMBeam Therapeutics Inc. Common Stock20200323A199.05132.1655.965.7676.3666.46
BEATBioTelemetry, Inc.20200323A99.4544.688.612.1936.0832.49
BECNBeacon Roofing Supply, Inc.20200323A59.0729.59.6612.2719.8417.23
BELFABel Fuse Inc20200323A600.18532.9521.2521.4811.7111.43
BELFBBel Fuse Inc20200323A291.04179.5966.1468.85113.45110.74
BENFranklin Resources, Inc.20200323A9.437.20.972.176.235.03
BEPBrookfield Renewable Partners L.P.20200323A32.3723.49.6712.2813.7311.12
BERYBerry Global Group, Inc.20200323A37.917.318.069.339.257.98
BFABrown-Forman Corporation Class A20200323A131.577.625864.2319.6213.39
BFBBrown-Forman Corporation Class B20200323A35.1614.543.295.8711.258.67
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200323A62.6625.1111.7414.9613.3710.16
BFCBank First Corporation Common Stock20200323A647.29317.49269.93266.4447.5651.05
BFEBInnovator S&P 500 Buffer ETF - February20200323ETF160.77115.26111.91111.313.363.96
BFINBankFinancial Corporation20200323A374.25292.11186.24187.15105.86104.95
BFITGlobal X Health & Wellness Thematic ETF20200323ETF101.5131.3488.08128.2843.263.06
BFORBarron's 400 ETF20200323ETF101.4171.539.5547.1531.9524.35
BFSSaul Centers, Inc.20200323A233.77111.4970.9675.340.5436.19
BFSTBusiness First Bancshares, Inc. Common Stock20200323A366.14345.08288.8294.1356.2950.96
BFYTBenefytt Technologies, Inc. Class A Common Stock20200323A78.7245.818.9425.6126.8620.18
BGBunge Limited20200323A35.1517.558.1969.3611.55
BGCPBGC Partners, Inc.20200323A40.5752.1421.7222.0430.4230.09
BGFVBig 5 Sporting Goods Corp20200323A213.23157.8857.1688.26100.7169.61
BGGBriggs & Stratton Corp.20200323A47.0132.939.077.1123.8325.79
BGIBirks Group Inc20200323A921.342136.24620.96789.021515.291347.22
BGRNiShares Global Green Bond ETF20200323ETF43.0143.5640.140.613.462.94
BGSB&G Foods, Inc.20200323A37.8722.737.79.4815.0313.25
BGSFBG Staffing Inc.20200323A225.28124.5686.3595.8538.2128.71
BHBiglari Holdings Inc. Class B Common Stock20200323A324.37239.26189.54213.2949.7225.98
BHABiglari Holdings Inc. Class A Common Stock20200323A61.8526.78
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200323A373.31255.42126.66141.65128.76113.77
BHBBar Harbor Bankshares20200323A299.76278.36221.82219.6556.5458.7
BHCBauschξHealthξCompaniesξInc.20200323A20.6350.3837.7935.5412.6214.86
BHEBenchmark Electronics20200323A76.9340.5316.7817.1323.7623.4
BHFBrighthouse Financial, Inc.20200323A47.9243.252.626.3440.6336.91
BHLBBerkshire Hills Bancorp, Inc.20200323A64.4329.328.159.2721.1820.06
BHRBraemar Hotels & Resorts Inc. Common Stock20200323A178.77132.8497.7810135.0631.83
BHTGBioHiTech Global, Inc. Common Stock20200323A954.46644.21583.41577.9160.866.3
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200323A81.139.222.8422.7716.3616.44
BIBProShares Ultra NASDAQ Biotechnology20200323ETF42.7225.195.613.0919.5822.1
BIBLInspire 100 ETF20200323ETF186.8662.4849.1555.6213.336.86
BICKFirst Trust BICK Index Fund20200323ETF224.18210.26122.03130.0688.2380.2
BIGBig Lots, Inc.20200323A46.0519.9911.1813.248.816.74
BIIBBiogen Inc. Common Stock20200323A29.3716.543.774.2812.7412.24
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200323ETF1.10.850.820.830.030.02
BILLBill.com Holdings, Inc.20200323A110.7138.9420.5627.2718.3911.67
BIMIBOQI International Medical Inc. Common Stock20200323A239.66195.73148.06149.8547.6745.88
BIOBBio-Rad Laboratories, Inc. Class B20200323A50.4223.9911.95-32.2612.0441.01
BIOCBiocept, Inc.20200323A103.19116.868.4984.3748.3132.46
BIOLBiolase, Inc.20200323A1530.421150.571067.161077.0583.473.52
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200323A720.09122.31118.08118.064.224.25
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200323A32.5737.6116.84.0920.8133.52
BISProShares UltraShort NASDAQ Biotechnology20200323ETF28.6523.648.2519.3315.384.3
BIVVanguard Intermediate-Term Bond ETF20200323ETF14.529.416.827.612.61.81
BIZDVanEck Vectors BDC Income ETF20200323ETF131.0277.5962.5567.8615.059.73
BJBJs Wholesale Club Holdings, Inc. Common Stock20200323A46.6130.1816.116.8314.0713.34
BJANInnovator S&P 500 Buffer ETF - January20200323ETF128.39149.33147.79148.291.531.04
BJKVanEck Vectors Gaming ETF20200323ETF112.0877.4857.8364.0719.6513.41
BJRIBJ's Restaurants, Inc.20200323A77.6350.1613.0220.2837.1429.88
BJULInnovator S&P 500 Buffer ETF - July20200323ETF128.159.1615.4335.5543.7323.61
BJUNInnovator S&P 500 Buffer ETF - June20200323ETF206.79146.53145.95146.530.570
BKBank of New York Mellon Corporation20200323A13.47.615.926.31.691.31
BKCCBlackRock Capital Investment Corporation20200323A61.7976.515.735.2370.841.28
BKDBrookdale Senior Living, Inc.20200323A50.2141.277.2713.4433.9927.8
BKEThe Buckle, Inc.20200323A67.8824.7511.8412.412.9112.35
BKEPBlueknight Energy Partners L.P.20200323A183.27308.87192.5193.53116.37115.34
BKFiShares MSCI BRIC Index Fund20200323ETF39.8117.9213.783.924.1313.99
BKIBlack Knight, Inc. Common Stock20200323A32.5213.756.038.37.725.45
BKLNInvesco Senior Loan ETF20200323ETF8.0415.686.636.829.068.87
BKRBaker Hughes Company20200323A15.4314.340.534.2613.8110.09
BKSCBank of South Carolina20200323A854.41374.57286.07306.3588.568.21
BKTIBK Technologies Corporation20200323A572.55343.26271.4284.5471.8658.72
BKUBankunited, Inc.20200323A44.7915.843.064.5412.7811.3
BKYIBIO-key International, Inc. Common Stock20200323A216.43189.65116.03121.1573.6368.5
BLBlackLine, Inc. Common Stock20200323A97.2136.5220.2921.6416.2314.88
BLBDBlue Bird Corporation Common Stock20200323A135.2862.3431.5735.3730.7826.97
BLCMBellicum Pharmaceuticals, Inc.20200323A179.03130.4525.9831.62104.4798.83
BLCNReality Shares Nasdaq NextGen Economy ETF20200323ETF248.34184.39133.15137.8451.2446.54
BLDTopBuild Corp. Common Stock20200323A88.1130.887.4610.9723.4219.91
BLDPBallard Power Systems Inc.20200323A31.6420.0511.275.888.7814.17
BLDRBuilders FirstSource, Inc.20200323A30.9518.42-9.47-0.5127.8918.93
BLESInspire Global Hope ETF20200323ETF94.8279.1967.8968.6711.310.52
BLFSBioLife Solutions Inc.20200323A116.1589.6541.0449.4348.6240.22
BLHYVirtus Newfleet Dynamic Credit ETF20200323ETF289.53199.39199.39199.3900
BLINBridgeline Digital Inc.20200323A644.91469.11-119.73-160.02588.84629.13
BLKBlackrock, Inc.20200323A54.424.1711.9514.1611.989.79
BLKBBlackbaud, Inc.20200323A61.315.793.028.6812.787.11
BLLBall Corporation20200323A33.6414.595.58.29.096.39
BLMNBloomin' Brands, Inc. Common Stock20200323A29.1731.16-6.444.1137.627.05
BLNKBlink Charging Co. Common Stock20200323A186.61227.08127.06124.01100.01103.06
BLOKAmplify Transformational Data Sharing ETF20200323ETF60.7179.6267.0470.3312.579.29
BLPHBellerophon Therapeutics, Inc.20200323A199.69188.4295.4892.6692.9495.76
BLUBELLUS Health Inc.20200323A107.2271.5631.3530.9340.240.63
BLUEbluebird bio, Inc. Common Stock20200323A76.228.348.4812.9819.8515.35
BLVVanguard Long-Term Bond ETF20200323ETF49.4550.8425.321.5725.5429.27
BLXBanco Latinoamericano de Comercio Exterior, S.A20200323A98.83120.76-68.46-30.73189.22151.48
BMARInnovator S&P 500 Buffer ETF - March20200323ETF144.1455.51-28.64-0.7684.1556.28
BMCHBMC Stock Holdings, Inc20200323A66.0224.3515.4911.58.8712.85
BMIBadger Meter, Inc.20200323A83.6527.2914.0715.4213.2111.87
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200323ETF158.57240.31134.96134.95105.35105.35
BMOBank of Montreal20200323A10.576.875.974.720.912.16
BMRABIOMERICA INC20200323A81.2183.522.529.6260.9953.88
BMRCBank of Marin Bancorp20200323A339.13122.1758.8268.7963.3453.37
BMRNBioMarin Pharmaceuticals Inc20200323A33.6327.189.29.6317.9717.54
BMTCBryn Mawr Bank Corp20200323A180.9870.8677.8576-6.98-5.14
BMYBristol-Myers Squibb Co.20200323A5.7510.332.73.517.646.83
BNDVanguard Total Bond Market20200323ETF3.438.82.416.036.42.8
BNDCFlexShares Core Select Bond Fund20200323ETF127.83986.18858853.52128.18132.66
BNDWVanguard Total World Bond ETF20200323ETF19.314.799.8311.24.963.59
BNDXVanguard Total International Bond ETF20200323ETF6.6918.732.855.5115.8813.22
BNEDBarnes & Noble Education, Inc20200323A97.1467.2813.2938.653.9828.67
BNFTBenefitfocus, Inc.20200323A67.4133.292.427.6830.8725.64
BNGOBionano Genomics, Inc. Common Stock20200323A168.1159.76107.56115.1252.244.64
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200323ETN105.31137.78121.91128.4715.879.3
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200323ETN152.12
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200323ETN390.57293.273.53182.08219.67111.12
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200323ETN67.94321.17328.31328.31-7.14-7.14
BNOVInnovator S&P 500 Buffer ETF - November20200323ETF152.18147.132.0730.07115.03117.03
BNSBank of Nova Scotia20200323A7.564.461.061.553.42.92
BNSOBonso Electronic International20200323A1646.52198.99198.99198.9900
BOCHBank of Commerce Holdings (CA)20200323A99.39232.41224.82224.837.597.58
BOCTInnovator S&P 500 Buffer ETF - October20200323ETF125.977272.6868.62-0.673.38
BOHBank of Hawaii Corp.20200323A60.6640.0920.4322.0619.6618.03
BOKFBOK Financial Corp20200323A64.6929.314.7716.7514.5312.55
BOMNBoston Omaha Corporation Class A Common Stock20200323A124.7962.111.520.650.641.49
BONDPIMCO Active Bond Exchange-Traded Fund20200323ETF23.4736.829.9112.0426.9124.78
BOOMDMC Global Inc. Common Stock20200323A89.9941.0220.4627.1120.5613.91
BOOTBoot Barn Holdings, Inc.20200323A81.240.9919.1224.8121.8616.18
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200323A396.5274.26224.99223.8149.2850.45
BOSCB.O.S. Better On-Line Solutions Ltd.20200323A308.751655.271534.111573.54121.1681.73
BOSSGlobal X Founder-Run Companies ETF20200323ETF267.12196.29160.05160.0236.2536.27
BOTJBank of the James Financial Group, Inc20200323A2913.563140.283140.283140.2800
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200323ETF21.8943.47-7.35-1.7250.8245.2
BOUTInnovator IBD Breakout Opportunities ETF20200323ETF210.53304.08137.24136.61166.85167.47
BOXBOX, INC.20200323A27.9352.43-20.9-16.4573.3368.89
BOXLBoxlight Corporation Class A Common Stock20200323A241.91369.95291.33291.478.6278.55
BPFHBoston Private Financial Holdings, Inc.20200323A43.824.5510.1210.3514.4414.2
BPMCBlueprint Medicines Corporation20200323A107.1244.5224.5525.6719.9718.85
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200323A113.2170.6636.2244.2634.4526.4
BPMXBioPharmX Corporation20200323A239.86233.16171.67181.2861.4951.88
BPOPPopular Inc20200323A38.0227.7411.7313.916.0113.84
BPRNThe Bank of Princeton20200323A464.55213.32185.41188.2327.9125.09
BPTBP Prudhoe Bay Royalty Trust20200323A133.39186.92177.93185.18.991.82
BPTHBio-Path Holdings Inc20200323A201.74164.979.1579.7185.7585.19
BPYBrookfield Property Partners L.P. Limited Partnership Units20200323A16.7114.36-3.34-3.0717.7117.43
BPYUBrookfield Property REIT Inc. Class A Common Stock20200323A30.7428.216.5917.0811.6111.13
BRBroadridge Financial Solutions Inc20200323A43.8520.469.2711.411.29.06
BRBRBellRing Brands, Inc.20200323A113.7860.7547.0450.7513.7110
BRBSBlue Ridge Bankshares, Inc.20200323A123.030
BRCBrady Corporation20200323A102.9126.7331.9536.28-5.23-9.55
BREWCraft Brew Alliance, Inc.20200323A58.2434.2412.9113.3821.3320.86
BRFVanEck Vectors Brazil Small-Cap ETF20200323ETF138.5974.264.8366.489.377.72
BRGBluerock Residential Growth REIT, Inc.20200323A80.1777.437.654.2769.7873.16
BRIDBridgford Foods Corp20200323A942.84609.45497.91553.95111.5455.5
BRKABerkshire Hathaway Inc.20200323A00.040000
BRKBBERKSHIRE HATHAWAY Class B20200323A8.14.88-0.840.625.724.26
BRKLBrookline Bancorp Inc20200323A56.8732.9320.3722.6912.5610.24
BRKRBruker Corporation20200323A58.0527.4122.121.225.316.19
BRKSBrooks Automation Inc20200323A85.9234.3517.8319.9316.5214.41
BRMKBroadmark Realty Capital Inc. Common Stock20200323A52.38263.4865.4633.73198.09229.94
BRNBarnwell Industries, Inc.20200323A462.66937.18916.93918.9720.2518.21
BROBrown & Brown, Inc.20200323A30.0814.843.493.6311.3511.21
BROGBrooge Energy Limited Ordinary Shares20200323A2340.85876.5859.23859.2317.2717.27
BRPBRP Group, Inc. Class A Common Stock20200323A271.38114.8575.9106.4538.958.39
BRPABig Rock Partners Acquisition Corp. Common Stock20200323A687.14550.14262.79262.79287.34287.34
BRQSBorqs Technologies, Inc. Ordinary Shares20200323A1506.641452.11604.82594.62847.29857.49
BRTBRT Apartments Corp20200323A243.48132.67104.96110.0327.7122.64
BRXBRIXMOR PROPERTY GROUP INC.20200323A29.1315.446.637.478.827.98
BRYBerry Corporation (bry) Common Stock20200323A99.2864.3741.6945.8222.6818.57
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200323ETF84.7574.4950.5553.7323.9320.73
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200323ETF65.8163.5863.1437.640.4425.94
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200323ETF61.3490.5790.3390.570.240
BSBKBogota Financial Corp. Common Stock20200323A380.17151.14120.4120.3930.7530.75
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200323ETF65.7756.3455.7755.770.570.57
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200323ETF24.2932.0633.9329.63-1.862.43
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200323ETF70.372.3861.9754.5410.4117.85
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200323ETF65.9191.1171.0474.5520.0716.57
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200323ETF205.36116.21108.76110.877.455.35
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200323ETF138.31105.91148.02118.32-42.11-12.4
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200323ETF36.5668.2159.4752.288.7315.92
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200323ETF104.29285.58169.74242.57115.8443.01
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200323ETF28.431.7846.8320.97-15.0510.8
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200323ETF30.3940.6439.5539.931.090.71
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200323ETF31.82209-112.84-112.84321.84321.84
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200323ETF412.97375.08329.17329.1745.9145.91
BSEPInnovator S&P 500 Buffer ETF - September20200323ETF123.2374.22113.5593.88-39.33-19.66
BSETBassett Furniture Industries I20200323A213.24105.3823.9726.8281.4178.56
BSGMBioSig Technologies, Inc. Common Stock20200323A170.49204.2248.2367.94155.99136.28
BSIGBrightSphere Investment Group Inc. Common Stock20200323A64.830.9911.2213.4619.7717.53
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200323ETF36.7864.5224.4430.6440.0833.88
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200323ETF65.7433.126.7527.786.355.32
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200323ETF126.3349.5213.6615.6535.8633.87
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200323ETF86.384.2381.9580.22.284.03
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200323ETF154.68227.6761.6184.01166.0743.67
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200323ETF153.42100.8776.6577.9824.2222.89
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200323ETF149.0275.1276.2171.67-1.083.45
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200323ETF177.22102.03102.18102.03-0.140
BSMBlack Stone Minerals, L.P.20200323A59.889.1653.0555.5136.1634.05
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200323ETF187.23138.87136.92136.921.951.95
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200323ETF192.87174.41172.73172.731.681.68
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200323ETF127.24108.11127.93107.03-19.821.08
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200323ETF191.24175.38175.38175.3800
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200323ETF153.41124.79116.43116.478.368.32
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200323ETF198.06179.07173.83173.835.255.25
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200323ETF191.49160.36160.36160.3600
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200323ETF194.73178.37178.37178.3700
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200323ETF186.35138.44138.44138.4400
BSQRBSQUARE Corporation20200323A1089.36688.38645.52645.642.8642.78
BSRRSierra Bancorp20200323A155.4998.5219.9821.7678.5476.76
BSTCBioSpecifics Technologies Corp.20200323A298.09113.2274.5579.6738.6733.55
BSVVanguard Short-Term Bond ETF20200323ETF3.2672.9172.9772.69-0.060.23
BSVNBank7 Corp. Common stock20200323A1055.94488304.81369.77183.19118.23
BSXBoston Scientific Corp.20200323A10.127.731.82.145.935.59
BTAIBioXcel Therapeutics, Inc. Common Stock20200323A172.2982.8125.5539.0657.2643.76
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200323ETF52.3133.528.6228.874.884.62
BTEBaytex Energy Corporation20200323A39.3671.0530.3830.9840.7140.08
BTECPrincipal Healthcare Innovators Index ETF20200323ETF135.23177.42-64.81-55.82242.23233.24
BTGB2Gold Corp.20200323A34.1626.466.467.5819.9618.84
BTNBallantyne Strong, Inc20200323A482.59427.84394.05394.0533.7833.78
BTUPeabody Energy Corporation20200323A46.0641.6824.8827.5416.8214.15
BTYSiPath Series B US Treasury 10-year Bear ETN20200323ETF28.7630.8737.3630.87-6.490
BUGGlobal X Cybersecurity ETF20200323ETF246.5135.295.1595.1540.0540.05
BULPacer US Cash Cows Growth ETF20200323ETF204.4192.27160.35160.3531.9331.93
BURLBURLINGTON STORES, INC.20200323A69.7430.0314.8817.6715.1512.36
BUSEFirst Busey Corporation Class A Common Stock20200323A133.8258.2314.4320.0743.838.16
BUYUSCF SummerHaven SHPEI Index Fund20200323ETF348.96460.88460.88460.8800
BUYNUSCF SummerHaven SHPEN Index Fund20200323ETF176.9859.64-232-230.77291.64290.41
BVBrightView Holdings, Inc. Common Stock20200323A133.6659.3521.6728.0837.6831.28
BVALBrand Value ETF20200323ETF159.2882.5453.3636.8729.1845.67
BVSNBroadvision Inc Com20200323A467.43762.82713.07713.0249.7549.8
BWBabcock & Wilcox Enterprises, Inc.20200323A326.79238.6191.24188.7847.3649.82
BWABorgWarner Inc.20200323A23.4212.37-1.210.4513.5811.92
BWBBridgewater Bancshares, Inc. Common Stock20200323A207.86121.3333.8747.0887.4674.25
BWENBroadwind Energy Inc20200323A581.42529.2255.35283.42273.85245.78
BWFGBankwell Financial Group Inc20200323A200.15359.57365.28364.54-5.71-4.97
BWLABowl America Incorporated20200323A522.76315.87315.87315.8700
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200323A3931.09929.481177.151177.15-247.67-247.67
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200323ETF33.5240.6638.5938.852.081.81
BWXTBWX Technologies, Inc.20200323A54.225.9111.9415.0113.9710.9
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200323ETF100.5675.7468.17687.567.74
BXThe Blackstone Group Inc. Class A Common Stock20200323A17.8810.735.886.444.854.29
BXCBlueLinx Holdings Inc.20200323A174.2399.544.6846.3554.8253.16
BXGBluegreen Vacations Corporation Common Stock20200323A190.92109.9580.9287.9129.0322.04
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200323A39.0830.43-15.29-10.5245.7340.96
BXPBoston Properties, Inc.20200323A44.3218.518.110.9910.47.53
BXRXBaudax Bio, Inc. Common Stock20200323A171.5892.4463.764.5328.7327.9
BXSBancorpSouth, Inc.20200323A53.5721.2211.439.619.7911.61
BYByline Bancorp, Inc. Common Stock20200323A113.2852.4731.5834.0120.8918.46
BYDBoyd Gaming Corporation20200323A42.1518.175.67.5712.6210.65
BYFCBroadway Financial Corp/Del20200323A1173.531133.461070.121070.1263.3463.34
BYLDiShares Yield Optimized Bond ETF20200323ETF69.8362.752.3252.1910.3810.51
BYNDBeyond Meat, Inc. Common Stock20200323A37.7524.574.086.2320.4918.34
BYSIBeyondSpring Inc. Ordinary Shares20200323A494.94229.34213.6191.1915.7438.15
BZHBeazer Homes USA, Inc. New20200323A104.0964.4528.5129.0435.9435.4
BZQProShares UltraShort MSCI Brazil Capped20200323ETF28.7333.4817.4417.1416.0416.34
CCitigroup Inc.20200323A9.096.663.241.223.435.46
CAAPCorporacion America Airports S.A.20200323A149.19103.8454.8152.2849.0351.56
CAASChina Automotive Systems, Inc.20200323A887.2647.55568.42567.1579.1380.41
CABACabaletta Bio, Inc. Common Stock20200323A230.05167.21112.79126.4854.4240.73
CACCamden National Corporation20200323A285.2561.2537.0942.4724.1718.79
CACCCredit Acceptance Corp20200323A84.0438.7715.6521.6222.8816.73
CACGClearBridge All Cap Growth ETF20200323ETF94.9552.6935.0438.6117.6514.08
CACICACI INTERNATIONAL CLA20200323A113.7945.0819.721.9324.6422.93
CADECadence Bancorporation20200323A35.0819.244.787.3114.4611.94
CAECAE INC20200323A25.4720.190.981.9819.2118.2
CAGConagra Brands, Inc.20200323A23.5117.9135.8214.9112.08
CAHCardinal Health, Inc.20200323A34.8115.338.579.756.765.58
CAICAI International, Inc.20200323A198.164.4945.7244.9718.7719.53
CAKECheesecake Factory (The)20200323A34.7121.730.693.7821.0517.95
CALCaleres Inc20200323A64.1647.8311.3817.4836.4530.35
CALACalithera Biosciences, Inc20200323A109.4667.6415.2317.6752.4149.97
CALBCalifornia BanCorp Common Stock20200323A1333.32193.5433.3232.02160.22161.52
CALFPacer US Small Cap Cash Cows 100 ETF20200323ETF89.3856.2161.0260.23-4.81-4.02
CALMCal-Maine Foods Inc20200323A59.3130.2612.218.118.0612.16
CALXCALIX, INC.20200323A53.6736.6218.9216.7617.719.86
CAMPCalAmp Corp.20200323A82.2440.1820.7819.2519.4120.94
CAMTCamtek Ltd20200323A102.3778.8239.2357.4339.5921.4
CAPEiPath Shiller CAPE ETN20200323ETN97.8247.5319.2229.5728.3117.95
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200323A270.95193.9510.0846.38183.88147.58
CAPRCapricor Therapeutics Inc20200323A315.69235.94170.14159.865.8176.15
CARAvis Budget Group, Inc.20200323A38.4925.9112.3910.7113.5215.19
CARACara Therapeutics, Inc.20200323A61.438.216.2319.8721.9718.32
CARECARTER BANK & TRUST MARTINSVILLE VA20200323A225.81247.93107.18107.23140.75140.7
CARGCarGurus, Inc. Class A Common Stock20200323A41.5814.36.286.528.027.79
CAROCarolina Financial Corp.20200323A107.6760.953.6258.237.272.67
CARSCars.com Inc. Common Stock20200323A38.6628.233.312.7424.9315.51
CARVCarver Bancorp, Inc.20200323A1903.421139.751184.311154.6-44.56-14.85
CARZFirst Trust NASDAQ Global Auto Index Fund20200323ETF169.46120.19111.66111.368.528.83
CASACasa Systems, Inc. Common Stock20200323A86.1152.236.38.3645.9343.87
CASHMeta Financial Group, Inc.20200323A74.0940.9414.8719.7726.0721.16
CASICASI Pharmaceuticals, Inc.20200323A201.61140.9229.550.82111.4290.1
CASSCass Information Systems Inc20200323A267.2282.0457.5860.1824.4621.86
CASYCasey's General Stores Inc20200323A46.720.027.6210.0412.49.98
CATCaterpillar Inc.20200323A26.8414.953.784.0111.1810.94
CATBCatabasis Pharmaceuticals, Inc20200323A97.036845.3242.5122.6925.5
CATCCAMBRIDGE BANCORP20200323A473.97165.43115.62122.6149.8142.82
CATHGlobal X S&P 500 Catholic Values ETF20200323ETF58.5647.9330.0545.6317.882.3
CATMCardtronics plc Class A Ordinary Shares (UK)20200323A67.8731.7761.9528.6-30.193.11
CATOCATO CORP20200323A75.637.456.2814.1131.1723.34
CATSCatasys Inc. Common Stock20200323A148.7117.0438.6732.6678.3884.38
CATYCathay General Bancorp20200323A73.8126.358.319.8118.0416.55
CBChubb Limited20200323A35.5118.013.735.4514.2812.57
CBANColony Bankcorp Inc20200323A529.79615.84576.46597.8139.3818.03
CBATCBAK Energy Technology, Inc. Common Stock20200323A962.43986.26903.08903.0883.1883.18
CBAYCymabay Therapeutics20200323A92.3780.725.1627.1855.5453.52
CBBCincinnati Bell Inc.20200323A45.516.296.847.99.478.38
CBFVCB Financial Services, Inc. (PA)20200323A840.5547.24418.69425.74128.56121.5
CBIOCatalyst Biosciences, Inc.20200323A153.33100.0251.3150.4548.7149.57
CBLCBL& Associates Properties, Inc.20200323A136.56113.3672.6785.4340.6927.93
CBLICleveland Biolabs, Inc20200323A153.83114.3366.6963.1347.6351.19
CBMBCBM Bancorp, Inc.20200323A490.05120.4551.5451.9368.9168.52
CBMGCellular Biomedicine Group, Inc.20200323A104.2456.0820.6724.0135.4132.07
CBNKCapital Bancorp, Inc.20200323A783.16312.43272.31287.1140.1225.31
CBOECboe Global Markets, Inc.20200323A56.5322.39.9912.912.319.4
CBONVanEck Vectors ChinaAMC China Bond ETF20200323ETF245.54327.87321.27321.276.66.6
CBPOChina Biologic Products Holdings, Inc.20200323A55.1221.0611.6511.899.429.17
CBRECBRE GROUP, INC.20200323A33.9613.862.174.9111.718.97
CBRLCracker Barrel Old Country Store, Inc,.20200323A75.1938.184.5414.5433.6423.63
CBSHCommerce Bancshares Inc20200323A45.7729.9510.1112.8219.8317.13
CBTCabot Corporation20200323A60.7122.94.367.6218.5415.27
CBTXCBTX, Inc. Common Stock20200323A151.4772.1935.8742.4136.3229.69
CBUCommunity Bank System20200323A88.2833.6917.9120.4815.7713.21
CBZCBIZ, Inc.20200323A65.1931.911.074.4930.8427.42
CCThe Chemours Company20200323A32.119.3710.255.369.1214.01
CCAPCrescent Capital BDC, Inc. Common stock20200323A969.86302.23230.92236.2871.3165.95
CCBCoastal Financial Corporation20200323A1239.3926.48926.35926.350.130.13
CCBGCapital City Bank Group Inc20200323A200.92134.92119.95124.0414.9610.87
CCCClarivate Analytics Plc Ordinary Shares20200323A64.0927.0714.4916.7812.5810.29
CCCLChina Ceramics Co. Ltd.20200323A969.76923.76567.4567.37356.36356.38
CCDCalamos Dynamic Convertible & Income Fund20200323A164.03163.7117.836.43145.91127.28
CCEPCoca-Cola European Partners plc Ordinary Shares20200323A31.5817.040.312.7716.7314.27
CCHCollier Creek Holdings Class A Ordinary Shares20200323A174.3582.53-0.95-0.9583.4883.48
CCICrown Castle Intl. Corp.20200323A45.9525.8810.6113.8115.2612.07
CCJCameco Corporation20200323A17.3418.142.780.5315.3817.63
CCKCrown Holdings Inc.20200323A45.1225.2313.215.3512.039.88
CCLCarnival Corporation20200323A14.9112.396.377.296.025.11
CCLPCSI Compressco LP20200323A300.59636.72473.89465.59162.82171.12
CCMPCabot Microelectronics Corp20200323A119.9348.2426.1629.7222.0818.52
CCNECNB Financial Corp/PA20200323A256.47153.11145.85145.487.257.63
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200323A82.5810069.3878.8330.6121.17
CCOICogent Communications Holdings, Inc.20200323A70.4426.986.6712.6320.3114.35
CCORCore Alternative Capital20200323ETF43.7269.0348.2946.7320.7322.3
CCRCONSOL Coal Resources LP20200323A274.79193.06127.34127.3365.7265.73
CCRCChina Customer Relations Centers, Inc20200323A1014.43139.17141.91142.57-2.73-3.39
CCRNCross Country Healthcare Inc20200323A116.2249.034.412.8144.6336.21
CCSCENTURY COMMUNITIES, INC.20200323A98.7648.8514.918.2133.9430.63
CCXChurchill Capital Corp II Class A Common Stock20200323A178.0237.7433.1735.974.571.78
CCXIChemoCentryx, Inc.20200323A113.3451.5223.1227.2828.424.25
CDAYCeridian HCM Holding20200323A55.7420.158.4610.0711.6910.08
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200323ETF10.949.587.888.531.71.05
CDECoeur Mining, Inc.20200323A33.1131.8811.9812.6319.9219.29
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200323A19.0644.673.0319.3341.6425.34
CDKCDK Global, Inc.20200323A31.6919.654.33.915.3615.75
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200323ETF76.8354.2343.3650.4610.883.78
CDLXCardlytics, Inc. Common Stock20200323A126.4156.4434.0438.4122.418.03
CDMOAvid Bioservices, Inc. Common Stock20200323A73.3940.354.895.0235.4635.34
CDNACareDx, Inc.20200323A105.2246.5727.4427.4419.1419.13
CDNSCadence Design Systems20200323A22.1318.02-4.12-322.1321.02
CDORCondor Hospitality Trust, Inc. Common Stock20200323A307.31191.15125.46141.3765.6949.77
CDRCedar Realty Trust, Inc20200323A155.33117.892.9688.2924.8429.5
CDTXCidara Therapeutics, Inc.20200323A135.82121.4330.2537.2191.1784.21
CDWCDW Corporation20200323A37.8118.53.49915.019.5
CDXCChromaDex Corporation20200323A92.4376.6527.6329.3649.0247.29
CDXSCodexis, Inc.20200323A82.3343.4218.8316.5724.5926.85
CDZICADIZ, Inc.20200323A57.0529.77-13.59.8543.2719.92
CECelanese Corporation Common Stock20200323A7222.6910.3512.3112.3410.38
CECECeco Environmental Corp20200323A144.5471.515.4622.2766.0549.23
CEFSSaba Closed-End Funds ETF20200323ETF86.6831.4525.9328.175.523.28
CEICamber Energy, Inc20200323A471.19364.05273.52275.8990.5388.16
CEIXCONSOL Energy Inc.20200323A117.5181.5114.6331.4966.8850.02
CELCellcom Israel, Ltd.20200323A346.38147.53130.62138.4316.99.1
CELCCelcuity Inc. Common Stock20200323A477.72348.1321.54322.5926.5625.51
CELHCelsius Holdings, Inc. Common Stock20200323A76.1360.526.1820.1554.3440.37
CELPCypress Environmental Partners, L.P.20200323A463.1595.01442.4446.51152.61148.5
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200323ETF53.0330.113.4212.4316.6817.67
CEMIChembio diagnostics, Inc.20200323A114.16268.37132.92161.58135.45106.79
CENTCentral Garden and Pet Co20200323A82.1735.3311.5910.5523.7324.78
CENTACentral Garden & Pet Company20200323A68.4825.218.5110.3916.714.82
CENXCentury Aluminum Co20200323A41.635.115.179.8529.9425.26
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200323A211.9182.31127.4138.3754.9243.94
CEQPCrestwood Equity Partners LP20200323A72.7952.8429.4336.9523.4215.9
CERCCerecor Inc.20200323A180.84104.4344.4546.5359.9857.9
CERNCerner Corp20200323A26.6926.815.482.4721.3324.34
CERSCerus Corp20200323A37.2239.5733.8332.075.817.56
CETVCentral European Media Enterprises Ltd20200323A43.5735.350.693.0634.6632.29
CETXCEMTREX INC.20200323A433.02343.94269.27311.7874.6832.16
CEVACEVA Inc.20200323A107.9852.2127.2729.3324.9422.88
CEWWisdomTree Emerging Currency Strategy Fund20200323ETF42.333220.5921.5711.4110.43
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200323ETF41.4328.8127.128.141.710.67
CEZVictoryShares Emerging Market Volatility Wtd ETF20200323ETF49.3678.54111.98108.07-33.45-29.54
CFCF Industries Holding, Inc.20200323A35.1315.17-14.3416.1810.83
CFAVictoryShares US 500 Volatility Wtd ETF20200323ETF37.3921.7213.6916.858.044.88
CFBCrossFirst Bankshares, Inc. Common Stock20200323A70.5128.7731.5336.95-2.75-8.18
CFBICommunity First Bancshares, Inc.20200323A369.23503.21530.49530.56-27.29-27.35
CFBKCentral Federal Corporation20200323A736.24718.67327.74327.74390.92390.92
CFFACF Finance Acquisition Corp. Class A Common Stock20200323A48.4119.115.335.313.7813.81
CFFIC&F Financial Corp20200323A521.86310.7214.07235.4996.6375.21
CFFNCapitol Federal Financial, Inc.20200323A24.417.77-0.080.9217.8616.85
CFGCitizens Financial Group, Inc.20200323A17.5311.881.641.6810.2410.2
CFMSConformis, Inc. Common Stock20200323A171.16255.73143.74142.08111.99113.65
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200323ETF14.4512.6512.9713.41-0.32-0.76
CFRCullen/Frost Bankers Inc.20200323A59.6624.849.4814.5915.3910.26
CFRXContraFect Corporation20200323A305.43187.33144.07140.5443.2546.79
CFXColfax Corporation20200323A37.720.68-2.9411.6123.649.09
CGThe Carlyle Group Inc. Common Stock20200323A31.6216.35-3.341.3719.7215.03
CGACHINA GREEN AGRICULTURE INC20200323A150.97538.08260.65333.2277.43204.88
CGBDTCG BDC, Inc. Common Stock20200323A56.149.0426.6424.6622.424.38
CGCCanopy Growth Corporation Common Shares20200323A19.9419.6219.4516.120.173.5
CGENCompugen Ltd20200323A69.7836.7326.3125.4710.4211.26
CGIXCancer Genetics, Inc. Common Stock20200323A476.46255.7699.0298.37156.74157.39
CGNXCognex Corp20200323A32.6931.894.186.4927.7125.4
CGOCalamos Global Total Return Fund20200323A555.17323.62218.72236.41104.987.21
CGWInvesco S&P Global Water Index ETF20200323ETF49.929.2520.4622.388.796.86
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200323ETF37.0330.1924.424.975.795.22
CHAPChaparral Energy, Inc.20200323A401.98256.11265.78240.17-9.6715.95
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200323ETF18.4915.386.839.368.556.02
CHCIComstock Holding Companies, Inc. Class A20200323A1616.17652.62-435.85-435.851088.461088.46
CHCOCity Holding Co20200323A227.5884.4654.2257.2630.2427.2
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200323A128.3361.2332.3841.0228.8520.2
CHDChurch & Dwight Co., Inc.20200323A26.6413.457.259.56.213.95
CHDNChurchill Downs Inc20200323A107.8740.7318.5719.7122.1621.02
CHEChemed Corporation20200323A68.5154.6314.949.1838.8145.06
CHEFThe Chef's Warehouse Inc20200323A70.9145.6217.7324.7827.8920.84
CHEKCheck-Cap Ltd.20200323A1059.69772.88581.89569.8190.99203.08
CHEPAGFiQ U.S. Market Neutral Value Fund20200323ETF553.27449.18449.18449.1800
CHFSCHF Solutions, Inc. Common Stock20200323A129.41214.34128.04132.5486.3181.81
CHGGCHEGG, INC.20200323A43.1918.88.6911.5510.117.24
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200323ETF165.5278.26329.38227.18-51.1251.08
CHHChoice Hotels Intnl.20200323A50.7419.81-0.361.420.1718.42
CHICalamos Convertible Opportunities and Income Fund20200323A59.84112.4828.1831.4884.381
CHICGlobal X MSCI China Communication Services ETF20200323ETF480.54478.94441.71441.7137.2337.23
CHIEGlobal X MSCI China Energy ETF20200323ETF898.22453.56453.56453.5600
CHIHGlobal X MSCI China Health Care ETF20200323ETF742.62442.71441.69438.611.024.1
CHIIGlobal X MSCI China Industrials ETF20200323ETF524.3595.99561.33563.9134.6632.08
CHIKGlobal X MSCI China Information Technology ETF20200323ETF421.42323.49238.2320.885.292.69
CHIMGlobal X MSCI China Materials ETF20200323ETF539.25543.51543.51543.5100
CHIQGlobal X MSCI China Consumer Discretionary ETF20200323ETF99.8783.5117.1619.2166.3564.31
CHIRGlobal X MSCI China Real Estate ETF20200323ETF471.43260.4228.61229.1831.7931.21
CHISGlobal X MSCI China Consumer Staples ETF20200323ETF254.1891.3949.8249.8241.5741.57
CHIUGlobal X MSCI China Utilities ETF20200323ETF588.27847.47847.47847.4700
CHIXGlobal X MSCI China Financials ETF20200323ETF61.2252.4644.6450.357.832.12
CHKChesapeake Energy Corp.20200323A39.6254.1728.9430.9625.3123.24
CHKPCheck Point Software Technologies Ltd20200323A31.3825.4717.7822.767.692.71
CHMAChiasma, Inc. Common Stock20200323A95.516145.9946.371514.62
CHMGChemung Financial Corp20200323A754.81462.7336.34369.73126.3692.97
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200323A126.12115.4434.2733.3281.1782.12
CHNALoncar China BioPharma ETF20200323ETF319.66674.13449.34448.24224.79225.9
CHNGChange Healthcare Inc. Common Stock20200323A25.0921.219.526.2111.6814.99
CHNRChina Natural Resources, Inc.20200323A960.3332.66213.53205.87119.12126.79
CHPMCHP Merger Corp. Class A Common Stock20200323A541.36352.85348.84348.654.014.2
CHRACharah Solutions, Inc Common Stock20200323A638.71296.4416.0484.65280.4211.79
CHRSCoherus BioSciences, Inc.20200323A55.435.2411.3217.4523.9217.79
CHRWC.H. Robinson Worldwide, Inc.20200323A23.8813.182.963.6310.219.55
CHSChicos FAS, Inc.20200323A64.453.6416.2125.4837.4328.14
CHTRCharter Comm Inc Del CL A New20200323A41.918.885.638.5313.0310.16
CHUYChuy's Holdings, Inc. Common Stock20200323A112.9955.1612.9420.8542.2234.31
CHWCalamos Global Dynamic Income Fund20200323A63.3551.8818.7519.2333.1332.7
CHWYChewy, Inc.20200323A34.6416.218.2210.0286.2
CHYCalamos Convertible and High Income Fund20200323A74.650.818.118.6232.732.18
CICIGNA Corporation20200323A35.9216.494.136.3712.3610.13
CIACitizens, Inc.20200323A173.7491.3330.7452.2360.639.1
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200323ETF60.2344.9124.2723.5420.6421.37
CIDVictoryShares International High Div Volatility Wtd ETF20200323ETF95.6248.3345.9445.392.42.95
CIDMCinedigm Corp.20200323A687.55708.23323.83478.29384.39229.94
CIENCiena Corporation20200323A37.712216.8611.265.1410.73
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200323A1140.49932.01670.98697.87261.03234.15
CIGIColliers International Group Inc. Subordinate Voting Shares20200323A81.1841.9310.8317.9231.1124.01
CIICCrescent Capital BDC, Inc. Common stock20200323A370.93248.1349.4449.44198.68198.68
CILVictoryShares International Volatility Wtd ETF20200323ETF75.5496.61-44.8992.24141.54.37
CIMChimera Investment Corp.20200323A28.623.21-2.646.3425.8516.87
CINFCincinnati Financial Corp20200323A39.525.6418.6619.156.986.49
CINRCINER RESOURCES LP20200323A289.42225.41175.25190.5850.1734.83
CIOCITY OFFICE REIT, INC.20200323A78.3348.2528.7523.4619.524.79
CIRCIRCOR International, Inc20200323A165.3655.434.5435.2120.8720.2
CITCIT Group Inc.20200323A42.4120.15910.8611.169.31
CIVBCivista Bancshares, Inc.20200323A160.36106.3844.5149.561.8756.88
CIXComp X International Inc.20200323A516.53355298.0933756.9118
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200323ETF45.3725.6723.3724.322.31.35
CIZNCitizens Holding Co.20200323A483.13208.11329.79329.79-121.68-121.68
CJJDChina Jo-Jo Drugstores, Inc.20200323A212.9898.9940.5445.4358.4553.56
CKHSeacor Holdings Inc.20200323A203.0584.938.9146.1945.9838.71
CKPTCheckpoint Therapeutics, Inc. Common Stock20200323A267.64233.03126.75121.48106.28111.55
CKXCKX Lands, Inc.20200323A593.6215.3687.95112.16127.41103.2
CLColgate-Palmolive Company20200323A13.3811.4111.426.25-0.015.16
CLARClarus Corporation Common Stock20200323A99.1288.0117.696.9670.3281.05
CLBCore Laboratories N.V.20200323A53.7628.913.8313.7215.0715.18
CLBKColumbia Financial, Inc. Common Stock20200323A55.7734.0816.5317.6317.5516.46
CLBSCaladrius Biosciences, Inc. Common Stock20200323A1208.33391.87223.88259.27167.99132.61
CLCTCollectors Universe20200323A240.56173.37146.61148.9826.7624.39
CLDBCORTLAND BNCP CRTLD OHIO20200323A999.31268.14-104.18-104.18372.32372.32
CLDRCloudera, Inc.20200323A17.6416.391.123.7415.2712.66
CLDTCHATHAM LODGING TRUST20200323A92.497.9735.7360.2662.2437.71
CLDXCelldex Therapeutics, Inc20200323A138.82142.32103.8299.5238.542.8
CLFCleveland-Cliffs Inc.20200323A31.9847.1927.4729.3319.8918
CLFDClearfield, Inc.20200323A228.98119.7996.2597.7923.5422
CLGXCorelogic, Inc.20200323A52.7826.688.49.4618.2817.22
CLHClean Harbors, Inc20200323A112.8639.7316.0619.6623.6720.07
CLIMack-Cali Realty Corp.20200323A64.4725.728.8110.0216.9115.7
CLIRClearSign Technologies Corporation Common Stock20200323A415.99370.76-101.62-134.4472.38505.17
CLIXProShares Long Online/Short Stores ETF20200323ETF50.3530.0930.4529.93-0.360.16
CLMTCalumet Specialty Products Partners, L.P.20200323A292.85346.07206.61207.11139.46138.96
CLNCColony Credit Real Estate, Inc.20200323A87.283.2619.7525.1963.5158.07
CLNEClean Energy Fuels Corp.20200323A83.1971.4115.2750.1656.1421.25
CLNYColony Capital, Inc. Class A Common Stock20200323A68.2770.6111.0512.6659.5757.95
CLOUGlobal X Cloud Computing ETF20200323ETF62.4937.829.5922.4728.2215.34
CLPRClipper Realty Inc. Common Stock20200323A301.85150.0996.8896.4753.2153.62
CLPSCLPS Incorporation Common Stock20200323A237.03156.4898.6598.6557.8357.83
CLPTClearPoint Neuro, Inc. Common Stock20200323A494.03318.97319.29320.65-0.33-1.68
CLRCONTINENTAL RESOURCES INC.20200323A35.1858.6221.7425.4736.8833.15
CLRBCellectar Biosciences INC NEW20200323A495.01610.11577.99586.6832.1223.43
CLRGIQ Chaikin U.S. Large Cap ETF20200323ETF126.373.7473.6973.690.050.05
CLROClearOne, Inc. (DE) Common Stock20200323A612.17457.62252.29291.78205.33165.84
CLSCelestica, Inc.20200323A44.9934.7712.8710.2921.924.51
CLSDClearside Biomedical, Inc. Common Stock20200323A171.21170.8547.7762.79123.09108.19
CLSKCLEANSPARK INC20200323A467.35383.32410.02407.21-26.7-23.9
CLSNCelsion Corporation20200323A263.4201.16149.55152.4151.6148.75
CLTLInvesco Treasury Collateral ETF20200323ETF18.358.793.218.045.580.75
CLUBTown Sports International Holdings, Inc.20200323A322.51232.87138.7138.6494.1694.23
CLVSClovis Oncology, Inc.20200323A30.3952.5239.1938.1313.3414.42
CLWClearwater Paper Corporation20200323A101.5446.585.948.9140.6437.67
CLWTEuro Tech Holdings Co Ltd. New20200323A700.62609.68322.38322.38287.3287.3
CLXClorox Company20200323A26.9913.16.799.036.314.07
CLXTCalyxt, Inc. Common Stock20200323A184.33249.531.1330.67218.37218.83
CMCanadian Imperial Bank of Commerce20200323A9.9310.445.976.154.474.29
CMAComerica Incorporated20200323A46.5424.688.1412.7716.5411.91
CMBMCambium Networks Corporation Ordinary Shares20200323A381.27183.68177.26177.626.426.07
CMBSiShares CMBS ETF20200323ETF77.8447.3831.9334.9615.4512.42
CMCCommercial Metals Company20200323A33.5418.272.935.1215.3413.15
CMCLCaledonia Mining Corporation Plc20200323A220.37161.65101.37100.4260.2861.23
CMCOColumbus McKinnon Corp/NY20200323A198.1584.7724.9142.2659.8642.51
CMCSAComcast Corp20200323A5.378.12-9.641.1717.776.97
CMCTCIM Commercial Trust Corp.20200323A325.04174.24158.18157.1516.0617.09
CMDCantel Medical Corporation20200323A67.632.669.9817.9622.7114.72
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200323ETF125.3273.07101.54102.46-28.47-29.39
CMECME Group Inc.20200323A29.3620.212.2612.647.947.56
CMFiShares California Muni Bond ETF20200323ETF49.17221.56209.41213.4312.158.13
CMICummins Inc.20200323A34.9116.24.787.111.429.11
CMLSCumulus Media Inc. Class A Common Stock20200323A352.34159.93105.51103.2854.4256.65
CMOCapstead Mortgage Corp.20200323A61.6250.128.049.3742.240.86
CMPCompass Minerals International, Inc.20200323A78.7541.139.0214.0632.1227.07
CMPRCimpress PLC Ordinary Shares (Ireland)20200323A82.6334.113.516.4620.6117.65
CMRECostamare Inc.20200323A63.7444.4319.218.3425.2226.08
CMRXChimerix, Inc.20200323A115.3181.0453.4946.7227.5634.32
CMSCMS Energy Corporation20200323A24.2618.068.9410.389.137.69
CMTCore Molding Technologies, Inc.20200323A889.07579.75482.08482.0897.6797.67
CMTLComtech Telecommunications20200323A79.6847.9367.4441.9340.49
CNXtrackers MSCI All China Equity ETF20200323ETF58.6621.447.4712.3613.989.09
CNACNA Financial Corporation20200323A49.8842.5525.4528.3317.1114.22
CNATConatus Pharmaceuticals Inc.20200323A514.96398.2351.57352.346.6345.89
CNBSAmplify Seymour Cannabis ETF20200323ETF96.1990.0659.8983.6330.176.44
CNCCentene Corporation20200323A20.4515.6410.2110.375.435.27
CNCEConcert Pharmaceuticals, Inc.20200323A146.26181.08-17.11-11.32198.2192.4
CNCRLoncar Cancer Immunotherapy ETF20200323ETF121.7224.85159.02227.9665.83-3.11
CNDTConduent Incorporated Common Stock20200323A58.3929.3912.4112.6316.9816.76
CNETChinaNet Online Holdings Inc.20200323A366.66413.31363.93364.749.3848.61
CNFRConifer Holdings, Inc20200323A1926.89871.29871.29871.2900
CNHICNH INDUSTRIAL N.V.20200323A36.5220.3711.9313.458.456.95
CNICanadian National Railway20200323A15.9512.644.555.938.086.71
CNKCinemark Holdings, Inc.20200323A55.319.32-0.986.4320.312.9
CNMDCONMED Corporation20200323A76.6833.3115.6621.5517.6511.76
CNNBCINCINNATI BANCORP20200323A442.09185.12131.44131.4453.6853.68
CNNECannae Holdings, Inc. Common Stock20200323A49.0785.6449.0349.5836.636.06
CNOCNO Financial Group, Inc.20200323A40.3618.38.434.169.8914.15
CNOBCenter Bancorp Inc20200323A72.6731.5115.4613.4316.0518.08
CNPCenterPoint Energy, Inc.20200323A13.619.22-2.060.6711.288.56
CNQCanadian Natural Resources Limited20200323A14.3113.350.421.1512.9312.21
CNRCornerstone Building Brands, Inc.20200323A73.198.0126.9935.171.0362.91
CNRGSPDR S&P Kensho Clean Power ETF20200323ETF96138.19104.46115.8833.7322.31
CNSCohen & Steers Inc.20200323A181.6969.6639.9747.529.6922.16
CNSLConsolidated Communications Holdings, Inc.20200323A60.0138.1820.7818.0217.420.15
CNSPCNS Pharmaceuticals, Inc. Common Stock20200323A312.55496.04526.57261.28-30.52234.76
CNSTConstellation Pharmaceuticals, Inc.20200323A129.9962.5120.0220.9542.4941.56
CNTGCentogene N.V. Common Shares20200323A542.57251.71235.98252.215.73-0.49
CNTYCentury Casinos Inc20200323A142.57118.4388.6186.2629.8232.16
CNXCNX Resources Corporation20200323A45.6529.576.1612.0323.4117.62
CNXMCNX Midstream Partners LP20200323A49.443.41-7.16-0.1850.5843.6
CNXNPC Connection Inc20200323A150.564.0827.3228.2836.7635.8
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200323ETF53.3952.843.1840.369.6312.44
CNYAiShares MSCI China A ETF20200323ETF51.563.6857.5149.766.1713.92
COGlobal Cord Blood Corporation20200323A92.65121.7555.7556.26665.55
COCPCocrystal Pharma, Inc. Common Stock20200323A161.6184139.74146.7544.7137.29
CODACoda Octopus Group, Inc. Common stock20200323A268.22186.52105.16106.9681.3679.56
CODICompass Diversified Holdings Shares of Beneficial Interest20200323A83.5102.4513.13-6.4389.32108.88
CODXCo-Diagnostics, Inc. Common Stock20200323A48.3648.3537.740.9710.657.38
COFCapital One Financial20200323A28.6412.358.575.163.787.2
COFSCHOICEONE FINANCIAL20200323A521.35507.91491.99491.9915.9215.92
COGCabot Oil & Gas Corp.20200323A17.210.894.156.676.744.22
COHNCohen & Company Inc20200323A558.78497.21341.01338.89156.2158.32
COHUCohu Inc20200323A96.1544.1916.6515.7627.5428.43
COKECoca-Cola Consolidated, Inc. Common Stock20200323A135.574.6344.3743.8829.8830.3
COLBColumbia Banking Systems Inc20200323A59.3639.0317.8927.5421.1511.49
COLDAmericold Realty Trust20200323A4115.17.648.957.466.15
COLLCollegium Pharmaceutical, Inc. Common Stock20200323A90.542.4928.1229.3414.3813.15
COLMColumbia Sportswear Co20200323A85.3240.7823.6524.9917.1415.79
COMDirexion Auspice Broad Commodity Strategy ETF20200323ETF160.8237.5737.5837.5800
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200323ETF133.7380.8664.3669.1216.511.74
COMMCommScope Holding Company, Inc.20200323A22.493521.8624.8913.1610.14
COMTiShares Commodities Select Strategy ETF20200323ETF77.5843.1740.9940.842.172.32
CONECyrusOne Inc Common Stock20200323A46.2538.724.9229.7233.819
CONNConn's Inc.20200323A48.3849.813.5428.7136.2621.09
COOThe Cooper Companies, Inc.20200323A85.1433.119.319.9113.6513.17
COOPMr. Cooper Group Inc. Common Stock20200323A41.8845.06-5.54-0.7250.645.79
COPConocoPhillips20200323A17.1213.415.744.787.678.64
COPXGlobal X Copper Miners ETF (NEW)20200323ETF124.8781.1867.8969.9513.2911.23
CORCoresite Realty Corporation20200323A62.5134.792.336.9332.4627.86
CORECore Mark Holding Co., Inc.20200323A92.731.469.189.6622.2821.8
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200323ETF150.1582.3185.1585.87-2.83-3.55
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200323A140.0373.619.2627.9154.3345.69
CORTCorcept Therapeutics Inc.20200323A37.6137.416.356.5331.0630.88
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200323A110.2127.1164.5787.9462.5539.18
COSTCostco Wholesale Corp20200323A20.1610.013.873.496.146.52
COTYCOTY INC20200323A20.8818.024.835.0313.213
COUPCoupa Software Incorporated20200323A42.4125.636.716.8118.9218.82
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200323ETN128.4378.271.5271.696.686.51
COWNCowen Inc. Class A Common Stock20200323A60.6222.076.9210.115.1511.97
COWZPacer US Cash Cows 100 ETF20200323ETF46.7455.4557.856.86-2.35-1.41
CPCanadian Pacific Railway20200323A41.9531.1815.9218.6714.9412.19
CPACopa Holdings, S.A.20200323A92.2251.8917.1732.234.7219.69
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200323A619.32597.41597.41597.4100
CPAHCounterpath Corp20200323A350.18217.84147.06160.1870.7857.66
CPBCampbell Soup Company20200323A23.0619.28-0.265.5619.5313.71
CPECallon Petroleum Company20200323A52.0579.4870.1674.039.485.5
CPFCentral Pacific Financial Corporation20200323A70.9261.8659.559.632.362.23
CPGCRESCENT POINT ENERGY CORP.20200323A88.2970.3442.1738.0528.1732.29
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200323A732.47675.16667.54675.167.620
CPHIChina Pharma Holdings, Inc.20200323A149.46143.41108.04118.5635.3724.84
CPICPI Inflation Hedged ETF20200323ETF57.887.3378.0379.539.317.81
CPIXCumberland Pharmaceuticals Inc20200323A958.65640.49100.87553.07539.6187.42
CPKChesapeake Utilities20200323A235.72292.11204.58220.2386.6270.81
CPLGCorePoint Lodging Inc. Common Stock20200323A142.2787.5551.1554.0236.433.53
CPLPCapital Product Partners L.P.20200323A185.1597.244952.6248.2444.61
CPRICapri Holdings Limited20200323A35.9220.7210.147.3310.5713.39
CPRTCopart Inc20200323A21.9415.432.824.0512.6111.38
CPRXCatalyst Pharmaceutical Inc.20200323A36.0839.8515.4113.6624.4426.2
CPSCooper-Standard Automotive Inc.20200323A140.1961.3125.2326.0236.0835.29
CPSHCPS Technologies Corp. Common Stock20200323A938.88449.18440.8440.88.388.38
CPSIComputer Programs & Systems In20200323A142.1665.124.8925.5240.2139.58
CPSSConsumer Portfolio Services20200323A849.26877.52839.94822.6737.5854.85
CPSTCapstone Turbine Corp20200323A201.31187.3525.3526.2161.99161.14
CPTCamden Property Trust20200323A46.3216.688.9811.397.715.29
CPTACapitala Finance Corp.20200323A112.31135.447.9347.5787.4787.83
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200323A442.33366.24225.72257.74140.52108.5
CQPCheniere Energy Partners, LP20200323A87.8751.5649.6152.541.95-0.98
CQQQInvesco China Technology ETF20200323ETF70.2341.5334.8837.426.654.11
CRCrane Company20200323A55.6532.3615.9620.5816.411.78
CRAICRA International, Inc.20200323A212.08115.2163.4268.1151.7847.1
CRAKVanEck Vectors Oil Refiners ETF20200323ETF125.9162.0356.5757.495.464.54
CRBNiShares MSCI ACWI Low Carbon Target ETF20200323ETF59.0444.340.9741.933.322.37
CRBPCorbus Pharmaceuticals Holdings, Inc.20200323A61.1241.4417.5617.4923.8823.95
CRCCalifornia Resources Corporation20200323A54.3845.1426.1330.419.0614.74
CRDACrawford & Company Class A20200323A231.18144.0484.693.1659.4450.88
CRDBCrawford & Company Class B20200323A90.0468.0838.2636.1229.8131.96
CREECree Inc20200323A60.637.6512.1324.5225.5213.15
CREGChina Recycling Energy Corporation Common Stock20200323A398.961054.64273.52479.05781.11575.59
CREXCREATIVE REALITIES, INC.20200323A3231.961706.481766.911766.91-60.43-60.43
CRHMCRH Medical Corporation20200323A189.55141.4321.26-29.79120.16171.22
CRICarter's Inc.20200323A61.6729.288.9312.420.3516.88
CRISCuris Inc20200323A193.3822.84253.62517.89569.22304.95
CRKComstock Resources, Inc.20200323A112.4484.3842.5454.441.8529.98
CRLCharles River Laboratories International, Inc.20200323A68.7132.1116.1318.9915.9813.12
CRMsalesforce.com, inc.20200323A10.27.144.364.442.782.71
CRMDCorMedix Inc.20200323A200.06144.0777.3978.6766.6965.4
CRMTAmerica's Car Mart Inc20200323A317.61125.9687.8190.0838.1535.88
CRNCCerence Inc. Common Stock20200323A132.4663.2432.6844.9830.5618.26
CRNTCeragon Networks Ltd20200323A112.96122.8247.550.775.3272.12
CRNXCrinetics Pharmaceuticals, Inc.20200323A417.99122.3265.3773.1356.9549.19
CRONCronos Group Inc. Common Share20200323A26.333.4110.289.7423.1623.68
CROPIQ Global Agribusiness Small Cap ETF20200323ETF77.0385.0344.184.9840.930.05
CROXCrocs, Inc.20200323A52.5833.663.8516.3729.8117.29
CRSCarpenter Technology Corp20200323A93.7341.9523.825.2318.1516.73
CRSACrescent Acquisition Corp Class A Common Stock20200323A356.06
CRSPCRISPR Therapeutics AG20200323A70.4743.459.879.933.5833.55
CRTCross Timbers Royalty Trust20200323A179.33497.32302.478.34194.92418.99
CRTXCortexyme, Inc. Common Stock20200323A467.75196.48138.51147.8657.9748.62
CRUSCirrus Logic Inc20200323A53.1728.52-2.872.8231.3925.7
CRVLCorvel Corp20200323A171.774.8759.6460.7915.1213.97
CRVSCorvus Pharmaceuticals, Inc.20200323A179.07153.9174.4182.0879.572.04
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200323A23.9233.515.7416.7127.7716.81
CRWSCrown Crafts Inc20200323A334.41264.32250.94260.1913.384.14
CRYCryoLife, Inc.20200323A69.2653.73034.5723.719.08
CSAVictoryShares US Small Cap Volatility Wtd ETF20200323ETF98.7766.2865.0765.411.210.87
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200323ETF94.9673.8961.4564.612.449.29
CSBRChampions Oncology, Inc.20200323A257.49222.83161.61164.1261.2258.71
CSCOCisco Systems Inc20200323A4.7214.4-2.196.1916.68.23
CSDInvesco S&P Spin-Off ETF20200323ETF305.76384.48315.83365.8268.6518.66
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200323ETF34.2713.1711.7312.681.440.49
CSFLCenterState Bank Corporation Common Stock20200323A73.3126.8611.1713.3915.6913.47
CSGSCSG Systems International20200323A82.7335.580.738.6534.8526.93
CSIICardiovascular Systems, Inc.20200323A82.9535.7617.5822.9718.1812.79
CSIQCanadian Solar, Inc.20200323A49.4442.416.1623.5926.2418.8
CSLCarlisle Companies, Inc.20200323A41.6321.7715.0116.956.764.82
CSLTCASTLIGHT HEALTH, INC.20200323A118.1177.0360.2965.5816.7411.45
CSMProShares Large Cap Core Plus20200323ETF49.2141.9438.3541.863.590.08
CSMLIQ Chaikin U.S. Small Cap ETF20200323ETF91.272.7171.2469.141.483.58
CSODCornerstone OnDemand, Inc.20200323A47.325.3812.3912.9612.9912.43
CSPICSP Inc.20200323A1408.47811.99728.94736.4183.0575.58
CSPRCasper Sleep Inc.20200323A143.6280.4666.4566.8714.0113.59
CSQCalamos Strategic Total Return Fund20200323A64.5390.081.9540.4188.2849.73
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200323A577.98411.84329.03328.1782.883.66
CSTECaesarstone Ltd.20200323A107.4956.4211.1512.945.2743.52
CSTLCastle Biosciences, Inc. Common Stock20200323A226.8383.6149.848.8233.8234.79
CSTMConstellium SE Class A Ordinary shares20200323A52.7727.2212.6913.8414.5213.37
CSTRCapStar Financial Holdings, Inc20200323A228.25129.8189.8490.4339.9739.38
CSUCapital Senior Living20200323A156.24194.51107.17130.2387.3464.28
CSVCarriage Services, Inc.20200323A83.555.416.29.7649.2145.66
CSWCCapital Southwest Corp20200323A63.9242.0411.37.3630.7534.68
CSWICSW Industrials, Inc20200323A121.5556.0222.6323.7133.3832.3
CSXCSX Corporation20200323A16.6110.6-2.321.4312.929.17
CTASCintas Corp20200323A53.0722.8310.0811.2612.6511.54
CTBCooper Tire & Rubber Co.20200323A67.9464.15-0.823.5564.9760.59
CTBICommunity Trust Bancorp Inc20200323A151.6777.345.9846.2731.3231.03
CTEKCynergisTek, Inc.20200323A480.72273.64157.26157.26116.39116.39
CTGComputer Task Group, Inc.20200323A539.95347.08335.14333.4611.9313.62
CTHRCharles & Colvard Ltd20200323A259.81251254.21238.76-3.2212.23
CTIBYunhong CTI Ltd. Common Stock20200323A1568.64340.13412.74412.74-72.62-72.62
CTICCTI BioPharma Corp. (DE) Common Stock20200323A188.32154.1694.849059.3264.17
CTLCenturyLink, Inc.20200323A12.112.21-2.222.4714.449.75
CTLTCATALENT, INC.20200323A40.916.230.364.2715.8711.96
CTMXCytomX Therapeutics, Inc.20200323A90.9851.963.347.0648.6244.9
CTOConsolidated-Tomoka Land Co.20200323A152.02103.5639.8240.6363.7462.93
CTRAContura Energy, Inc. Common Stock20200323A177.6497.8444.224053.6157.83
CTRCCentric Brands Inc. Common Stock20200323A627.1387.21212.27233.16174.94154.06
CTRECARTRUST REIT, INC.20200323A63.0829.58-3.07-1.0732.6630.65
CTRMCastor Maritime Inc. Common Stock20200323A368.97202.86112.14113.0590.7289.8
CTRNCiti Trends, Inc.20200323A101.7351.98-6.24-1.5858.2353.57
CTSCTS Corporation20200323A118.663.4728.6537.3634.8326.12
CTSHCognizant Technology Solutions20200323A18.0110.21-0.12-1.9610.3412.18
CTSOCytosorbents Corp.20200323A76.7450.1924.1720.4926.0329.7
CTTCATCHMARK TIMBER TRUST, INC.20200323A85.9946.6611.1714.6435.532.02
CTVACorteva, Inc. Common Stock20200323A30.5716.70.593.2516.113.45
CTXRCitius Pharmaceuticals Inc. Common20200323A456.92527.7434.06434.6193.6493.09
CTXSCitrix Systems Inc20200323A29.5117.683.845.5413.8412.14
CUBCubic Corporation20200323A64.7722.227.867.2414.3714.98
CUBAHerzfeld Caribbean Basin Fund20200323A233.821104.19388.27422.88715.92681.31
CUBECubeSmart20200323A24.659.311.592.257.727.06
CUBICUSTOMERS BANCORP INC20200323A68.432.611.8913.320.7119.3
CUECue Biopharma, Inc.20200323A99.6755.3521.2823.7834.0731.58
CUICUI Global, Inc.20200323A1105.88722.79790.11599.24-67.31123.56
CULPCulp, Inc.20200323A310.16147.61111.64112.1735.9735.44
CUOContinental Materials Corporation20200323A425.17272.51158.18157.83114.33114.68
CUREDirexion Daily Healthcare Bull 3X Shares20200323ETF37.4320.9811.0410.419.9410.58
CUROCURO Group Holdings Corp.20200323A94.2233.525.167.3828.3726.15
CUTInvesco MSCI Global Timber ETF20200323ETF65.1334.3724.5926.149.788.23
CUTRCutera, Inc.20200323A98.9739.6818.1219.8521.5719.86
CUZCousins Properties Inc.20200323A51.2118.097.489.0510.619.04
CVACovanta Holding Corporation20200323A30.1424.184.7312.0919.4612.12
CVBFCVB Financial Corp20200323A16.349.88-0.74-1.7910.6111.67
CVCOCavco Industries Inc.20200323A182.9789.4248.2855.1140.7133.86
CVCYCentral Valley Community Bancorp20200323A403.28245.43205.89209.6139.5435.82
CVECenovus Energy Inc.20200323A60.5571.7536.620.4635.1551.29
CVEOCIVEO CORPORATION20200323A257.11531.41142.62201.02388.79330.39
CVETCovetrus, Inc. Common Stock20200323A39.3232.9411.37.2221.6425.71
CVGICommercial Vehicle Group, Inc.20200323A92.4185.8951.5129.9234.3856.08
CVGWCalavo Growers Inc20200323A76.8131.3714.2116.9417.1414.41
CVICVR ENERGY, INC.20200323A57.3624.2611.0714.9513.199.31
CVIACovia Holdings Corporation Common Stock20200323A229.48150.39128.99135.3721.415.02
CVLTCommault Systems, Inc.20200323A81.1830.447.5910.8822.8519.56
CVLYCodorus Valley Bancorp Inc20200323A311.7264.47111.23110.36153.24154.11
CVMCel-Sci Corporation20200323A94.975.654.0754.0621.5321.54
CVNACarvana Co.20200323A45.5923.5216.3522.5117.1
CVRChicago Rivet & Machine Co.20200323A792.08337.55160.17135.05177.38202.5
CVSCVS HEALTH CORPORATION20200323A10.27.687.585.360.12.32
CVTICovenant Transportation Group, Inc.20200323A74.727.958.3211.2519.6216.7
CVUCPI Aerostructures, Inc.20200323A161.86150.27132.63134.9117.6415.36
CVVCVD Equipment Corp.20200323A772.52830.18394.39440.18435.79389.99
CVXChevron Corporation20200323A15.4110.232.886.637.353.6
CVYInvesco Zacks Multi-Asset Income ETF20200323ETF192.37154.28142.64144.8711.659.41
CWCurtiss-Wright Corp.20200323A75.6537.716.8118.920.8918.8
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200323ETF20.432.4821.5319.2510.9613.45
CWBCCommunity West BanCshares20200323A282.31224.6497.12117.01127.52107.63
CWBRCohBar, Inc. Common Stock20200323A390.58237.49139.6156.2597.8981.24
CWCOConsolidated Water Co Inc20200323A146.15152.2650.8263.17101.4589.09
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200323ETF130.0498.4879.483.8219.0814.66
CWENClearway Energy, Inc. Class C Common Stock20200323A47.9423.654.6610.1218.9913.54
CWENAClearway Energy, Inc. Class A Common Stock20200323A66.5153.0731.4431.2321.6321.85
CWHCamping World Holdings, Inc.20200323A58.3240.1211.5211.5728.628.55
CWISPDR MSCI ACWI ex-US ETF20200323ETF54.6727.2616.0517.6711.219.58
CWKCushman & Wakefield plc Ordinary Shares20200323A79.6438.7315.818.5222.9220.22
CWSAdvisorShares Focused Equity ETF20200323ETF122.5861.27-20.58-7.4581.8668.73
CWSTCasella Waste Systems Inc20200323A68.848.524.119.3844.4239.14
CWTCalifornia Water Service20200323A65.4230.2617.9620.9212.39.34
CXDCChina XD Plastics Company Limited20200323A312.06335.02252.69253.1482.3381.88
CXOCONCHO RESOURCES INC.20200323A55.4120.249.8111.1810.449.06
CXPCOLUMBIA PROPERTY TRUST, INC.20200323A40.8816.75-17-2.2833.7519.03
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200323ETF47.3923.2314.9513.98.289.33
CXWCoreCivic, Inc.20200323A39.5127.06-1.429.0728.518
CYCypress Semiconductor20200323A4.795.992.722.53.283.48
CYANCyanotech Corp20200323A1448.42663.94550.64605.2113.358.74
CYBWisdomTree Chinese Yuan Strategy Fund20200323ETF174.97101.3101.25101.250.050.05
CYBECyberoptics Corp20200323A191.1681.8450.0645.6531.7836.19
CYBRCyberArk Software Ltd.20200323A53.1553.86-4.056.957.9146.96
CYCCCyclacel Pharmaceuticals, Inc20200323A284.471195.68968.72972.32226.96223.36
CYCNCyclerion Therapeutics, Inc. Common Stock20200323A209.92131.0264.488.6466.6242.38
CYDChina Yuchai International Ltd.20200323A106.2645.9433.4734.3812.4711.56
CYHCommunity Health Systems, Inc.20200323A40.6540.4317.8622.5122.6118
CYRNCYREN Ltd.20200323A1574.071434.131408.971400.0925.1734.04
CYRXCryoPort, Inc. Common Stock20200323A73.9334.753.443.7931.3130.96
CYTKCytokinetics Inc.20200323A55.2328.231.967.6726.2720.56
CZAInvesco Zacks Mid-Cap ETF20200323ETF236.42176.17165.56164.7410.6111.43
CZNCCitizens & Northern Corporation20200323A417.89505.72460.2460.2645.5245.46
CZRCaesars Entertainment Corporation20200323A18.7818.01-6.6-0.8624.6318.87
CZWICitizens Community Bancorp, Inc.20200323A253.15180.14195.46187.82-15.32-7.67
CZZCosan Limited20200323A53.0126.286.929.5919.3616.69
DDominion Energy, Inc Common Stock20200323A22.1314.0112.3510.111.663.9
DACDanaos Corporation20200323A152.0693.4117.638.2975.8155.13
DAIOData I/O Corp20200323A477.25230.93216.73214.6914.216.24
DAKTDaktronics Inc20200323A58.3631.346.487.8924.8623.44
DALDelta Air Lines, Inc.20200323A12.4314.781.068.2413.736.55
DALIFirst Trust DorseyWright DALI 1 ETF20200323ETF54.4777.37109.9164.44-32.5412.93
DALTAnfield Capital Diversified Alternatives ETF20200323ETF183.44147.73162.14144.72-14.413.01
DANDana Incorporated20200323A36.9927.84-1.799.2729.6318.57
DARDARLING INGREDIENTS INC.20200323A47.3335.4838.7640.3-3.27-4.82
DAREDare Bioscience, Inc. Common Stock20200323A347.98427.18252.83304.88174.35122.3
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200323ETN70.7960.3265.4163.08-5.09-2.77
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200323ETF103.4867.8655.5955.1712.2712.68
DAXGlobal X Funds Global X DAX Germany ETF20200323ETF151.52124.22134.04123.46-9.810.77
DBDeutsche Bank Aktiengesellschaft20200323A16.8618.61.312.5417.316.07
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200323ETF49.4867.8668.767.17-0.840.69
DBDDiebold Nixdorf Incorporated20200323A39.3130.6118.1517.4412.4613.18
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200323ETF22.5317.412.3915.125.012.28
DBEHiM DBi Hedge Strategy ETF20200323ETF65.01
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200323ETF87.52149.8596.51121.2253.3428.63
DBEUXtrackers MSCI Europe Hedged Equity ETF20200323ETF49.0125.8120.3122.445.493.37
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200323ETF57.8650.7923.9748.7626.812.03
DBGRXtrackers MSCI Germany Hedged Equity ETF20200323ETF110.0233.35-35.8635.9569.21-2.6
DBIDesigner Brands Inc.20200323A45.8223.870.853.5323.0220.34
DBJPXtrackers MSCI Japan Hedged Equity ETF20200323ETF82.0861.5553.5153.38.048.25
DBLVAdvisorShares DoubleLine Value Equity ETF20200323ETF162.9797.1582.9695.1314.192.02
DBMFiM DBi Managed Futures Strategy ETF20200323ETF82.6772.1672.1672.1600
DBVTDBV Technologies S.A.20200323A116.4768.5457.6960.0910.858.44
DBXDropbox, Inc. Class A20200323A13.868.472.451.656.026.83
DCARDropCar, Inc. Common Stock20200323A386.27396.14297.47315.6998.6780.45
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200323ETN53.7819.7816.7519.463.030.32
DCIDonaldson Company, Inc.20200323A57.1925.118.6710.7116.4514.41
DCODucommun Incorporated20200323A160.6385.213.3817.2971.8267.91
DCOMDime Community Bancshares20200323A64.0829.116.417.6422.721.47
DCPDCP Midstream, LP20200323A76.778.7948.7351.3530.0927.47
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200323A68.3230.444.047.1526.423.29
DDDuPont de Nemours, Inc. Common Stock20200323A23.8119.856.2711.8513.598
DDD3D Systems Corp20200323A27.9419.98-2.567.8322.5412.15
DDGProshares Short Oil & Gas20200323ETF149.44103.7377.1873.0526.5530.68
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200323ETF60.2957.8263.6455.09-5.832.73
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200323ETF69.753.7928.7830.862522.93
DDMProShares Ultra Dow3020200323ETF20.1714.216.0213.48-1.820.71
DDOGDatadog, Inc. Class A Common Stock20200323A37.920.0614.5515.435.514.64
DDSDillards Inc.20200323A81.8138.6713.2121.0525.4617.62
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200323ETF69.7874.7666.8273.657.941.11
DEDeere & Company20200323A36.2718.729.411.119.337.62
DEAEasterly Government Properties, Inc.20200323A42.1718.09-0.132.1118.2215.98
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200323A70.0455.0228.1136.3626.9418.69
DECKDeckers Outdoor Corp20200323A90.9133.3316.1917.7617.1415.56
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200323ETF266.09133.6497.84116.9135.816.73
DEFInvesco Defensive Equity ETF20200323ETF141.1892.6859.1688.2533.524.43
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200323ETF90.1339.8144.739.32-4.890.48
DEIDouglas Emmett, Inc.20200323A67.5833.1718.220.5814.9812.6
DELLDell Technologies Inc.20200323A40.9130.8413.8918.216.9412.64
DEMWisdomTree Emerging Markets High Dividend Fund20200323ETF27.1416.0811.9714.364.111.73
DENNDENNY'S CORP20200323A38.8429.4-5.742.4535.1426.95
DESWisdomTree U.S. SmallCap Dividend Fund20200323ETF55.8344.3632.9337.1111.457.39
DESPDespegar.com, Corp.20200323A77.3354.2928.8527.2325.4527.08
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200323ETN19.492617.386.858.6219.15
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200323ETF105.9245.139.936.275.28.83
DEWWisdomTree Global High Dividend Fund20200323ETF79.8358.19153.0396.95-94.84-38.76
DFEWisdomTree Europe SmallCap Dividend Fund20200323ETF40.0521.89.7116.4712.095.33
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200323ETF121.78120.31113.84110.796.479.53
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200323ETF119.2349.9435.4138.4714.5311.47
DFFNDIFFUSION PHARMACEUTICALS INC20200323A246.53294.46122.66127.56171.8166.9
DFINDonnelley Financial Solutions, Inc.20200323A105.1545.869.5912.6536.2833.21
DFJWisdomTree Japan SmallCap Dividend Fund20200323ETF35.5115.989.6211.866.364.12
DFNDReality Shares DIVCON Dividend Defender ETF20200323ETF146.2770.3265.565.514.824.81
DFNLDavis Select Financial ETF20200323ETF103.9268.1843.2939.0224.8929.16
DFSDiscover Financial Services20200323A22.3913.976.357.247.626.73
DGDollar General Corp.20200323A28.9814.444.964.739.479.7
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200323ETN47.425.159.348.7715.8616.4
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200323ETN39.2422.321.5220.620.781.68
DGICADonegal Group Inc20200323A201.8292.8860.2664.0532.6228.83
DGICBDonegal Group Inc20200323A
DGIIDigi International Inc20200323A78.5543.2827.525.3815.7817.9
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200323ETF34.7927.324.4923.192.824.12
DGLYDigital Ally, Inc. Common Stock20200323A342.1266.67234.78234.0231.8932.65
DGPDB Gold Double Long ETN due February 15, 203820200323ETN115.0998.8292.0192.196.816.62
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200323ETF141.796.7690.3693.956.392.8
DGROiShares Core Dividend Growth ETF20200323ETF20.8715.586.5113.899.071.68
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200323ETF121.99111.45100.25108.3411.23.11
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200323ETF28.0618.1215.1613.412.964.71
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200323ETF40.1823.1722.2923.40.88-0.23
DGTSPDR Global Dow ETF (based on The Global Dow)20200323ETF63.26267.07238.52242.928.5524.16
DGXQuest Diagnostics Inc.20200323A34.8818.69.6110.318.988.29
DGZDB Gold Short ETN due February 15, 203820200323ETN398.94223.87219.31218.834.565.04
DHID.R. Horton Inc.20200323A27.0718.363.473.7914.8914.57
DHRDanaher Corporation20200323A20.5715.19-1.111.6516.313.54
DHSWisdomTree U.S. High Dividend Fund20200323ETF26.8361.9560.0662.151.89-0.2
DHTDHT HOLDINGS, INC.20200323A20.9321.568.347.2113.2214.35
DHXDHI Group, Inc.20200323A136.5585.6451.852.1933.8333.45
DIASPDR Dow Jones Industrial Average ETF Trust20200323ETF3.9519.3514.9316.784.422.57
DIALColumbia Diversified Fixed Income Allocation ETF20200323ETF157.51128.72115.15115.6713.5713.04
DIETDefiance Next Gen Food and Agriculture ETF20200323ETF159.06120.27126.62123.47-6.34-3.2
DIGProShares Ultra Oil & Gas20200323ETF43.3577.1676.1162.191.1315.35
DIMWisdomTree International MidCap Dividend Fund20200323ETF47.8339.1223.8927.2115.2311.91
DINDine Brands Global, Inc.20200323A76.3234.5316.5618.5517.9715.98
DINTDavis Select International ETF20200323ETF90.9766.8746.7647.220.1119.67
DIODDiodes Inc20200323A81.7833.0112.7821.4720.2411.54
DISThe Walt Disney Company20200323A8.8913.313.356.989.956.33
DISCADiscovery, Inc. Series A Common Stock20200323A11.3915.55-0.876.4316.439.13
DISCBDiscovery, Inc. Series B Common Stock20200323A1804.19925.29834.37807.3690.92117.93
DISCKDiscovery, Inc. Series C Common Stock20200323A17.0523.311.681.6821.6621.68
DISHDISH Network Corp.20200323A22.6716.65-1.973.5918.6213.06
DIVGlobal X SuperDividend U.S. ETF20200323ETF102.3872.1128.8946.0343.2326.09
DIVAAGFiQ Hedged Dividend Income Fund20200323ETF137.6719.9717.8219.972.160
DIVBiShares U.S. Dividend and Buyback ETF20200323ETF38.7122.076.158.5815.9213.49
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200323ETN678.51
DIVOAmplify CWP Enhanced Dividend Income ETF20200323ETF108.992.373.8272.2318.4820.07
DIVYReality Shares DIVS ETF20200323ETF1182.39446.26446.31446.31-0.05-0.05
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200323ETN161.78
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200323ETN149.7488.21124.5788.21-36.360
DJCODaily Journal Corp20200323A031.68
DJDInvesco Dow Jones Industrial Average Dividend ETF20200323ETF188.54159.96-35.27-30.28195.23190.25
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200323ETN47.327.3626.4727.240.890.12
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200323ETN24.8323.0822.1823.420.9-0.34
DKDelek US Holdings, Inc.20200323A47.1324.08-0.826.6624.917.43
DKLDELEK LOGISTICS PARTNERS, LP20200323A234.72138.4555.264.2483.2574.2
DKSDick's Sporting Goods, Inc.20200323A35.3515.636.917.878.747.77
DLADelta Apparel Inc.20200323A301.87308.61220.22222.0288.486.6
DLBDolby Laboratories, Inc.Class A20200323A48.6321.047.128.3613.9212.68
DLBRVelocityShares Short LIBOR ETN20200323ETN708.01494.83493.92494.830.910
DLHCDLH Holdings Corp.20200323A705.88219.46-98.1-90.67317.55310.12
DLNWisdomTree U.S. LargeCap Dividend Fund20200323ETF25.0519.277.8116.311.462.97
DLNGDYNAGAS LNG PARNERS LP20200323A256.68331.5244.67248.5386.8382.97
DLPHDelphi Technologies PLC Ordinary Shares20200323A54.3626.7710.178.516.618.27
DLPNDolphin Entertainment, Inc.20200323A197.13198.03186.83187.2211.210.81
DLRDigital Realty Trust, Inc.20200323A33.516.168.0110.128.156.04
DLSWisdomTree International SmallCap Dividend Fund20200323ETF28.3626.5513.7517.7412.88.81
DLTHDuluth Holdings Inc. Class B Common Stock20200323A83.2947.5511.1216.2936.4331.26
DLTRDollar Tree Inc.20200323A27.8621.065.776.7715.2914.28
DLXDeluxe Corporation20200323A59.8525.78.3112.1717.3913.53
DMACDiaMedica Therapeutics Inc. Common Stock20200323A761.39896.51701.8756.74194.71139.78
DMDVAAM S& P Developed Markets High Dividend Value ETF20200323ETF696.26520.72520.72520.7200
DMLPDorchester Minerals LP20200323A68.76125.6930.9538.3994.7487.3
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200323A248.98220.77186.29186.4134.4934.36
DMRCDigimarc Corporation20200323A144.05224.5133.01187.8891.4936.62
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200323ETF136.8793.894.4293.8-0.620
DMRIDeltaShares S&P International Managed Risk ETF20200323ETF303.18237.61202.72197.5334.940.08
DMRLDeltaShares S&P 500 Managed Risk ETF20200323ETF88.5367.3164.764.662.612.64
DMRMDeltaShares S&P 400 Managed Risk ETF20200323ETF153.49143.280.55125.2262.6517.98
DMRSDeltaShares S&P 600 Managed Risk ETF20200323ETF154.9133.03102.1899.130.8633.93
DMTKDermTech, Inc. Common Stock20200323A221.17150.0498.38111.0951.6638.94
DNKNDunkin' Brands Group, Inc.20200323A33.2516.873.995.4412.8811.43
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200323ETF60.2436.94-2.1517.0539.0919.89
DNLIDenali Therapeutics Inc. Common Stock20200323A90.243.777.9420.1835.8323.59
DNNDenison Mines Corp20200323A175.69144.2580.2275.7264.0368.53
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200323ETF183.5470.1470.8370.87-0.69-0.73
DNOWNOW INC.20200323A47.9396.6-9.51-7.95106.11104.56
DNRDenbury Resources, Inc.20200323A79.57113.0153.5957.7859.4455.24
DODiamond Offshore Drilling20200323A64.4253.7134.4640.4519.2613.28
DOCPHYSICIANS REALTY TRUST20200323A22.613.73-1.333.0115.0710.73
DOCUDocuSign, Inc. Common Stock20200323A29.0518.1112.7813.225.334.89
DOGProShares Short Dow3020200323ETF9.686.558.425.71-1.870.84
DOGSArrow Dogs of the World ETF20200323ETF847.03893.17893.17893.1700
DOGZDogness (International) Corporation Class A Common Stock20200323A215.99262.79379.6378.45-116.81-115.66
DOLWisdomTree International LargeCap Dividend Fund20200323ETF36.7830.5326.0628.084.462.44
DOMODomo, Inc. Class B Common Stock20200323A60.8438.090.564.9637.5333.13
DONWisdomTree U.S. MidCap Dividend Fund20200323ETF52.0142.3835.2639.917.122.47
DOOWisdomTree international Dividend Ex-Financials Fund20200323ETF31.5925.0516.2617.598.87.46
DOOOBRP Inc. Common Subordinate Voting Shares20200323A65.4347.3211.2618.0836.1529.34
DOORMASONITE INTERNATIONAL CORP20200323A155.6358.4625.6431.7932.8226.67
DORMDorman Products, Inc. New20200323A87.3347.91924.2729.4724.75
DOVDover Corporation20200323A48.0619.857.859.94129.91
DOWDow Inc.20200323A19.220.490.756.3919.7414.1
DOXAmdocs Limited20200323A40.2325.5611.9617.7713.67.78
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200323A121.7393.8955.7555.7538.1438.14
DPSTDirexion Daily Regional Banks Bull 3X Shares20200323ETF185.33106.5899.23100.017.356.57
DPWDPW Holdings, Inc.20200323A416.99397.26316.6314.6980.6682.57
DPZDomino's Pizza Inc.20200323A48.9324.9210.0913.1214.6311.63
DRADDigirad Corporation20200323A296.22360.75199.6199.24161.15161.51
DREDuke Realty Corp.20200323A31.0315.495.067.5510.437.94
DRHDiamondRock Hospitality Company20200323A24.7323.011.713.4721.3119.55
DRIDarden Restaurants, Inc.20200323A22.3612.933.414.899.528.05
DRIODarioHealth Corp. Common Stock20200323A1119.14489.47151.66171.17337.81318.3
DRIVGlobal X Autonomous & Electric Vehicles ETF20200323ETF80.9655.1741.145.8714.089.3
DRNDirexion Daily Real Estate Bull 3X20200323ETF185.87151.251.1976.73100.0174.47
DRNADicerna Pharmaceuticals, Inc.20200323A70.427.7251.5241.28-23.81-13.56
DRQDril-Quip, Inc.20200323A102.8140.364.6812.4635.6827.91
DRRMarket Vectors Double Short Euro ETN20200323ETN544.83446.76446.76446.7600
DRRXDurect Corp20200323A100.1597.2954.0461.7343.2535.56
DRSKAptus Defined Risk ETF20200323ETF162.7499.97102.23107.45-2.26-7.48
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200323A603.99495.36430.25433.5265.161.84
DRVDirexion Daily Real Estate Bear 3X Shares20200323ETF145.1185.0645.2452.9839.8232.08
DRWWisdomTree Global ex-US Real Estate Fund20200323ETF58.1457.9620.4332.7337.5325.23
DSDrive Shack Inc.20200323A162.42117.7375.1273.6442.6144.09
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200323A352.04536.84240.13287.01296.71249.83
DSGXDescartes Systems Group Inc20200323A45.5415.716.535.329.1810.39
DSIiShares MSCI KLD 400 Social ETF20200323ETF31.6215.196.8215.088.370.11
DSKEDaseke, Inc. Common Stock20200323A193.75150.1169.4290.1180.6960
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200323ETF9158.7939.4841.9919.3116.8
DSPGDSP Group Inc20200323A64.6828.814.569.7124.2519.1
DSSDocument Security Systems, Inc.20200323A132.37140.5594.29101.4746.2639.07
DSSIDiamond S Shipping Inc. Common Shares20200323A129.2759.6217.6524.6641.9734.96
DSTLDistillate U.S. Fundamental Stability & Value ETF20200323ETF66.1530.9-12.65-32.5243.5555.64
DSWLDeswell Industries Inc20200323A688.18297.36269.28269.2828.0828.08
DSXDiana Shipping, Inc.20200323A102.6175.0679.192.04-4.05-16.99
DTDynatrace, Inc.20200323A56.332.4519.7524.1512.78.29
DTDWisdomTree U.S. Total Dividend Fund20200323ETF30.2218.48-1.429.2819.99.2
DTEDTE Energy Company20200323A38.0718.676.449.4612.239.21
DTEADAVIDsTEA Inc. Common Stock20200323A420.92508.35357.15376.68151.2131.66
DTECALPS Disruptive Technologies ETF20200323ETF70.2628.0222.8924.345.133.69
DTHWisdomTree International High Dividend Fund20200323ETF32.383.4557.7157.4325.7426.02
DTILPrecision BioSciences, Inc. Common Stock20200323A147.2590.1527.8432.3162.3157.84
DTNWisdomTree U.S. Dividend ex-Financials Fund20200323ETF27.8826.59.0714.5317.4311.97
DTSSDatasea Inc. Common Stock20200323A921.69498.33380.82398.97117.5199.36
DTYLiPath US Treasury 10-year Bull ETN20200323ETF17.0392.6896.3292.68-3.630
DUKDuke Energy Corporation20200323A22.6617.47.2110.6710.196.72
DUOTDuos Technologies Group, Inc. Common Stock20200323A2619.051308.381308.381308.3800
DURAVanEck Vectors Morningstar Durable Dividend ETF20200323ETF90.4869.6468.4370.331.22-0.68
DUSADavis Select U.S. Equity ETF20200323ETF102.8940.435.735.644.694.75
DUSLDirexion Daily Industrials Bull 3X Shares20200323ETF201.8293.03-55.68-27.64148.71120.68
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200323ETF60.3339.0425.3428.5913.710.47
DVADaVita Inc.20200323A25.7213.364.386.548.986.82
DVAXDynavax Technologies Corporation20200323A42.5232.6413.715.1218.9317.52
DVDDover Motorsports20200323A635.671140.17942.85988.49197.31151.68
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200323ETF60.9634.9710.4527.924.46
DVNDevon Energy Corporation20200323A18.5922.94-1.646.7224.5916.24
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200323ETF59.1275.3369.9972.45.352.94
DVOPSource Dividend Opportunity ETF20200323ETF265.19568.22457.38457.38110.84110.84
DVPDeep Value ETF20200323ETF174.16177.17118.43168.8158.748.36
DVYiShares Select Dividend ETF20200323ETF17.0912.97-3.124.7616.088.21
DVYAiShares Asia/Pacific Dividend ETF20200323ETF111.0572.4563.0767.89.384.65
DVYEiShares Emerging Markets Dividend ETF20200323ETF51.0641.7445.3245.83-3.57-4.09
DWASInvesco DWA SmallCap Momentum ETF20200323ETF86.9181.4777.3778.534.12.94
DWATArrow Investments Trust Arrow DWA Tactical ETF20200323ETF374.84352.07194.7194.7157.38157.38
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200323ETF61.751.1255.6648.05-4.543.07
DWCRArrow DWA Country Rotation ETF20200323ETF961.41781.7781.7781.700
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200323ETF93.4145.2747.1745.81-1.9-0.54
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200323ETF7763.4362.9762.520.450.91
DWLDDavis Select Worldwide ETF20200323ETF65.6732.7920.926.6511.896.14
DWMWisdomTree International Equity Fund20200323ETF39.6538.3339.6140.55-1.28-2.22
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200323ETF466.1236.22181.26182.3254.9753.91
DWMFWisdomTree International Multifactor Fund20200323ETF144.7357.1949.4354.27.762.99
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200323ETF146.1699.0999.1399.2-0.04-0.11
DWSHAdvisorShares Dorsey Wright Short ETF20200323ETF81.09151.42121.1786.0430.2565.38
DWSNDawson Geophysical Company New Common Stock20200323A283.72361.0431.1427.79329.89333.25
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200323ETF109.0568.2672.9168.84-4.65-0.59
DWXSPDR S&P International Dividend ETF20200323ETF41.9623.8617.3519.866.514
DXDynex Capital, Inc.20200323A80.9955.122.0328.4633.0726.64
DXCDXC Technology Company20200323A30.6318.891.844.4617.0514.43
DXCMDexCom, Inc.20200323A60.9729.5617.7216.4711.7213.05
DXDProShares UltraShort Dow 3020200323ETF20.9315.414.2912.141.113.25
DXGEWisdomTree Germany Hedged Equity Fund20200323ETF113.0463.469.6363.49-6.24-0.09
DXJWisdomTree Japan Hedged Equity Fund20200323ETF7.337.936.224.161.713.77
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200323ETF77.6761.3658.0655.213.36.15
DXLGDestination XL Group, Inc.20200323A1505.231422.9959.7390.251363.281032.74
DXPEDXP Enterprises Inc20200323A165.3869.0228.1932.7940.8336.23
DXYNDixie Group Inc20200323A893.3604.680.3395.67524.26508.93
DYDycom Industries, Inc.20200323A80.7453.3442.4541.0810.8912.25
DYAIDyadic International, Inc.20200323A120.41395.12-19.652.39414.72342.73
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200323ETF39.823.157.824.6315.3218.52
DYNFBlackRock U.S. Equity Factor Rotation ETF20200323ETF63.7848.0439.1544.158.893.89
DYNTDynatronics Corp20200323A198.33143.33109.59119.5533.7423.77
DZKDirexion Daily Developed Markets Bull 3x Shares20200323ETF105.68145.16110.62109.334.5335.86
DZZDB Gold Double Short ETN due February 15, 203820200323ETN328.85413.22374.06373.3539.1639.87
EAElectronic Arts Inc20200323A13.587.493.853.723.643.77
EAFGrafTech International Ltd.20200323A28.0236.85-13.322.0450.1734.83
EAGGiShares ESG US Aggregate Bond ETF20200323ETF24.5650.250.4549.53-0.250.67
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200323A138.52127.35108.59103.0518.7624.3
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200323A571.3348.59432.81385.72-84.22-37.14
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200323ETF33.4325.2219.2631.565.95-6.34
EASIAmplify EASI Tactical Growth ETF20200323ETF73.47
EASTEASTSIDE DISTILLING , INC.20200323A491.69248.88209.26150.6239.6298.26
EATBrinker International, Inc.20200323A37.0716.491.121.2315.3715.27
EBEventbrite, Inc. Class A Common Stock20200323A63.4638.6822.6823.741614.94
EBAYeBay Inc20200323A6.065.532.390.83.154.74
EBFEnnis, Inc.20200323A74.5537.8320.1621.4417.6616.38
EBIXEbix Inc20200323A100.7651.025.0611.6845.9639.34
EBIZGlobal X E-commerce ETF20200323ETF64.1378.8969.2173.749.685.15
EBMTEagle Bancorp Montana, Inc20200323A446.13208.81164.81175.974432.85
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200323ETF122.69126.1124.33119.121.776.98
EBSEmergent Biosolutions, Inc.20200323A109.4749.5530.0232.6119.5216.94
EBSBMeridian Bancorp, Inc.20200323A66.2332.0512.2313.6519.8218.4
ECHiShares MSCI Chile ETF20200323ETF65.8104.8493.3498.1511.496.69
ECHOEcho Global Logistics, Inc.20200323A105.6243.814.5115.0929.2928.71
ECLEcolab, Inc.20200323A27.6413.798.078.535.725.27
ECLNFirst Trust EIP Carbon Impact ETF20200323ETF59.332.268.462.26-6.20
ECNSiShares MSCI China Small-Cap ETF20200323ETF210.37147.26138.7140.338.556.92
ECOLUS Ecology, Inc.20200323A66.7452.1631.8334.5520.3317.61
ECOMCHANNELADVISOR CORPORATION20200323A115.4468.933.8142.2435.0926.66
ECONColumbia Emerging Markets Consumer ETF20200323ETF61.2334.6431.3231.653.322.98
ECOWPacer Emerging Markets Cash Cows 100 ETF20200323ETF67.41118.4181.44120.72-63.04-2.33
ECOZTrueMark ESG Active Opportunities ETF20200323ETF856.73
ECPGEncore Capital Group, Inc.20200323A67.7518.735.498.5413.2510.19
ECTECA Marcellus Trust 1 Interest20200323A526.48646.13375.96357.12270.17289.01
EDConsolidated Edison, Inc.20200323A23.7713.472.046.0811.437.39
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200323ETF33.620.2413.9813.136.267.11
EDENiShares MSCI Denmark ETF20200323ETF94.6187.6787.6587.670.020
EDITEditas Medicine, Inc. Common Stock20200323A58.4834.951.97.9633.0526.98
EDIVSPDR S&P Emerging Markets Dividend ETF20200323ETF106.9969.0349.9952.519.0416.53
EDNTEdison Nation, Inc. Common Stock20200323A565.42893.55-59.77455.85953.32437.7
EDOGALPS Emerging Sector Dividend Dogs ETF20200323ETF165.43301.29180.74283.85120.5617.44
EDOWFirst Trust Dow 30 Equal Weight ETF20200323ETF68.1141.6329.941.6111.730.02
EDRYEuroDry Ltd. Common Shares20200323A895.83
EDSAEdesa Biotech, Inc. Common Shares20200323A1053.52807.51762.11762.1945.445.32
EDUCEducational Development Corp20200323A365.18275.86112.47139.21163.39136.65
EDVVanguard World Funds Extended Duration ETF20200323ETF45.239.1830.325.198.9613.73
EDZDirexion Daily Emerging Markets Bear 3x Shares20200323ETF21.3416.958.3111.158.645.8
EEEl Paso Electric Company20200323A12.796.762.122.974.643.79
EEFTEuronet Worldwide Inc20200323A52.0321.176.728.414.4512.77
EELVInvesco S&P Emerging Markets Low Volatility ETF20200323ETF153.79117.57120.43124.74-2.86-7.18
EEMiShares MSCI Emerging Markets ETF20200323ETF3.279.066.056.423.042.67
EEMAiShares MSCI Emerging Markets Asia ETF20200323ETF68.4937.7125.4430.4312.277.29
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200323ETF175.21122.9936.29112.3586.710.64
EEMOInvesco S&P Emerging Markets Momentum ETF20200323ETF286.69139.11139.11139.1100
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200323ETF142.1970.8462.9363.87.917.04
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200323ETF27.0418.2412.0213.316.224.93
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200323ETF76.1946.1746.245.86-0.030.31
EESWisdomTree U.S. SmallCap Fund20200323ETF90.173.1669.1666.8846.28
EETProShares Ultra MSCI Emerging Markets20200323ETF206.09118.81120.34125.9-1.53-7.09
EEVProShares Trust UltraShort MSCI Emerging Markets20200323ETF22.6414.486.69.177.885.31
EEXEmerald Holding, Inc.20200323A99.2369.0724.634.9244.4834.15
EFAiShares MSCI EAFE ETF20200323ETF2.264.120.562.173.581.97
EFADProShares MSCI EAFE Dividend Growers ETF20200323ETF81.4568.2766.1368.12.140.17
EFASGlobal X MSCI SuperDividend EAFE ETF20200323ETF48.46139.89112.72134.3227.175.57
EFAViShares Edge MSCI Min Vol EAFE ETF20200323ETF10.957.37.214.940.092.36
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200323ETF86.68132.18103.78146.0428.39-13.86
EFCEllington Financial Inc. Common Stock20200323A62.2639.222.925.6816.313.52
EFGiShares MSCI EAFE Growth ETF20200323ETF33.620.213.6917.726.512.48
EFNLiShares MSCI Finland ETF20200323ETF124.0871.4870.4171.491.070
EFOProShares Ultra MSCI EAFE20200323ETF212.31379.2480.23376.86-101.032.34
EFOIEnergy Focus, Inc.20200323A203.14215.21178.918736.3428.24
EFSCEnterprise Financial Services Corporation20200323A92.9154.915.6216.139.2838.8
EFUProShares Trust UltraShort MSCI EAFE20200323ETF56.330.8713.663.3217.2127.55
EFViShares MSCI EAFE Value ETF20200323ETF24.6419.5518.9618.930.590.63
EFXEquifax, Incorporated20200323A63.116.39.849.926.466.38
EFZProShares Trust Short MSCI EAFE20200323ETF33.6730.627.2526.763.353.84
EGANeGain Corporation20200323A120.2659.9410.547.8649.452.09
EGBNEagle Bancorp Inc20200323A81.4136.040.371.8735.6734.17
EGHT8x8, Inc. Common Stock20200323A56.1931.16-2.363.6933.5327.48
EGLEEagle Bulk Shipping Inc.20200323A89.4459.6437.0339.422.6120.23
EGOEldorado Gold Corporation20200323A24.5217.7413.5610.944.196.81
EGOVNIC Inc20200323A33.5315.663.215.8712.469.79
EGPEastGroup Properties Inc.20200323A79.5648.0731.4233.3916.6514.68
EGPTVanEck Vectors Egypt Index ETF20200323ETF399.32288.53271.49270.8117.0317.72
EGRXEagle Pharmaceuticals, Inc.20200323A98.243.8116.1418.5627.6825.25
EGYVaalco Energy, Inc.20200323A151.23113.7550.4167.4163.3446.34
EHCEncompass Health Corporation Common Stock20200323A59.3218.6710.9612.3310.04
EHTHeHealth, Inc.20200323A142.6359.6128.5730.9931.8929.5
EIDOiShares MSCI Indonesia ETF20200323ETF12.258.190.173.68.034.59
EIGEmployers Holdings, Inc.20200323A68.2835.4814.0216.9121.4618.57
EIGIEndurance International Group Holdings, Inc.20200323A71.466.428.5526.2257.8640.2
EIGREiger BioPharmaceuticals, Inc.20200323A101.9961.5642.7248.4118.8413.16
EINCVanEck Vectors Energy Income ETF20200323ETF332217.41121.6115295.865.42
EIRLiShares MSCI Ireland ETF20200323ETF180.2140.2125.8428.5114.37111.72
EISiShares MSCI Israel ETF20200323ETF142.7467.9162.1862.785.735.13
EIXEdison International20200323A38.5618.493.683.9714.8114.52
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200323ETF136.0592.8484.9585.087.887.76
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200323ETF101.2281.6274.4482.047.18-0.43
EKARIdeanomics NextGen Vehicles and Technology ETF20200323ETF55.41109.11180.49103.05-71.386.06
EKSOEkso Bionics Holdings, Inc. Common Stock20200323A229.29216.36173.19176.5743.1739.79
ELThe Estee Lauder Companies Inc. Class A20200323A33.4723.242.414.3620.8318.88
ELAEnvela Corporation20200323A248.14153.44110.79109.3942.6544.05
ELANElanco Animal Health Incorporated Common Stock20200323A24.539.92.424.787.485.12
ELDWisdomTree Emerging Markets Local Debt Fund20200323ETF728.15501.58452.08438.7749.562.81
ELFe.l.f. Beauty, Inc.20200323A59.8733.326.6210.9926.722.4
ELGXEndologix Inc20200323A309.17265.68195.41204.7270.2860.96
ELLOEllomay Capital LTD20200323A404.1879.75-5.46-5.4685.2185.21
ELMDElectromed, Inc.20200323A339.52206.65189.73197.1616.929.49
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200323A236.17253.7162.9169.56190.8184.15
ELSEquity Lifestyle Properties, Inc.20200323A42.8822.547.778.9614.7713.58
ELSEElectro-Sensors Inc20200323A1085.79913.74870.15870.1543.5943.59
ELTKEltek Ltd20200323A301.42287.41250.17286.5637.240.85
ELVTElevate Credit, Inc.20200323A157.37354.68274.13284.4380.5670.26
ELYCallaway Golf Company20200323A43.926.925.159.8221.7717.1
EMANeMagin Corporation20200323A210.38334.13256.03250.6978.183.44
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200323ETF8.516.051.692.364.373.69
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200323ETF232.01224.78224.78224.7800
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200323ETF155.5884.711.711.77373
EMCFEmclaire Financial Corp20200323A670.08384.29319.34319.3464.9464.94
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200323ETF103.2559.8343.4653.8916.375.94
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200323ETF194.68176.87176.79176.790.080.08
EMEEMCOR Group, Inc.20200323A59.7524.118.6211.7715.4912.34
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200323ETF101.32123.31121.08122.122.221.18
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200323ETF48.1931.7830.6529.911.131.86
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200323ETF64.1350.939.1447.9111.752.99
EMIFiShares Emerging Markets Infrastructure ETF20200323ETF202.13136.3-76.53-71.03212.82207.33
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200323ETF417.93149.0718.79-27.71130.28176.78
EMKREmcore Corp20200323A198.72501.18291.03313.22210.15187.97
EMLEastern Company20200323A850.83427.91410.48413.1117.4314.8
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200323ETF6.6149.849.5148.990.380.83
EMLPFirst Trust North American Energy Infrastructure Fund20200323ETF27.2841.2721.1121.8120.1619.46
EMMFWisdomTree Emerging Markets Multifactor Fund20200323ETF177.44301.49261.11301.4940.380
EMMSEmmis Communications Corp20200323A829.35433.26257.86257.86175.4175.4
EMNEastman Chemical Company20200323A48.5322.513.498.3119.0214.2
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200323ETF18.1820.12-258.7-50.96278.8271.07
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200323A95.6647.9338.8837.999.059.94
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200323ETF54.0840.1331.4230.718.719.42
EMREmerson Electric Co.20200323A26.4214.477.727.176.757.3
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200323ETF77.64212.83104.43208.8108.44.04
EMSHProShares Short Term USD Emerging Markets Bond ETF20200323ETF299.9193.4757.455.9836.0737.49
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200323ETF69.6189.6787.4188.552.261.12
EMTYProShares Decline of the Retail Store ETF20200323ETF141.77118.0294.0497.6323.9920.4
EMXEMX Royalty Corporation20200323A139.87107.5465.8766.8241.6740.72
EMXCiShares MSCI Emerging Markets ex China ETF20200323ETF70.5152.8958.0246.58-5.136.31
ENBEnbridge, Inc20200323A6.3910.2-5.6-6.5615.8116.77
ENBLENABLE MIDSTREAM PARTNERS, LP20200323A55.4960.8429.4524.9431.3935.9
ENDPEndo International plc20200323A33.134.253.295.9230.9828.34
ENFRAlerian Energy Infrastructure ETF20200323ETF99.8105.5124.97104.62-19.470.88
ENGENGlobal Corp20200323A883.791029.5133.25632.04996.26397.47
ENLCENLINK MIDSTREAM, LLC20200323A98.4466.2925.1442.0841.1424.21
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200323A164.4898.1470.3671.3327.7826.81
ENOBEnochian Biosciences Inc. Common Shares20200323A460.47249.899.08139.28150.72110.52
ENORiShares MSCI Norway ETF20200323ETF112.395.333.674.781.660.55
ENPHEnphase Energy, Inc.20200323A31.7726.861.6612.8525.214.02
ENREnergizer Holdings, Inc20200323A49.0719.827.649.6712.1810.14
ENSEnerSys, Inc.20200323A98.7243.5516.822.1326.7521.42
ENSGThe Ensign Group, Inc.20200323A99.0931.939.7411.4422.1920.49
ENSVEnservco Corp.20200323A147.59142.01106.28108.7535.7333.26
ENTGlobal Eagle Entertainment Inc.20200323A227.71271.16170.81183.93100.3487.23
ENTAEnanta Pharmaceuticals, Inc20200323A103.3174.2713.4313.9960.8460.29
ENTGEntegris Inc20200323A37.3818.912.1312.66.776.29
ENTRERShares Entrepreneur 30 ETF20200323ETF94.5133.54116.85114.06-83.31-80.52
ENTXEntera Bio Ltd. Ordinary Shares20200323A1767.21572.971572.971572.9700
ENVENVESTNET, INC.20200323A91.6733.815.1814.6918.6219.11
ENVAEnova International, Inc.20200323A102.4161.0230.643630.3825.02
ENZEnzo Biochem, Inc.20200323A75.4369.4629.4142.1140.0527.41
ENZLiShares Trust iShares MSCI New Zealand ETF20200323ETF92.9891.7369.1277.5822.6114.14
EOGEOG Resources, Inc.20200323A32.1215.632.815.6212.8210.01
EOLSEvolus, Inc. Common Stock20200323A135.43107.8170.1576.9137.6630.9
EPACEnerpac Tool Group Corp.20200323A51.1724.6925.5917.9-0.916.79
EPAMEPAM SYSTEMS, INC.20200323A74.3324.5812.9927.3812.46-2.8
EPAYBottomline Technologies Inc20200323A76.3557.5923.0318.9534.5538.64
EPCEdgewell Personal Care Company20200323A54.4821.532.465.0119.0716.52
EPDEnterprise Products Partners L.P.20200323A13.5821.87-8.62-0.8230.522.73
EPHEiShares MSCI Philippines ETF20200323ETF82.5652.8742.5250.1910.362.69
EPIWisdomTree India Earnings Fund ETF20200323ETF8.055.990.520.715.485.29
EPIXESSA Pharma Inc. Common Stock20200323A805.13358.75-133.49-58.08492.23416.83
EPMEvolution Petroleum Corporation20200323A264.84226.06157.73160.1968.3365.87
EPOLiShares MSCI Poland ETF20200323ETF32.0319.1914.4713.834.725.36
EPPiShares MSCI Pacific ex Japan ETF20200323ETF12.029.824.495.675.334.15
EPREPR Properties20200323A52.7938.973.717.1835.1931.76
EPRFInnovator S&P Investment Grade Preferred ETF20200323ETF123.6752.33.164.4349.1447.87
EPRTEssential Properties Realty Trust, Inc.20200323A90.4838.8625.1626.2813.712.58
EPSWisdomTree U.S. LargeCap Fund20200323ETF36.7462.8361.9362.40.890.43
EPSNEpsilon Energy Ltd.20200323A554.74242.75221.67221.6721.0721.07
EPUiShares MSCI Peru ETF20200323ETF138.73107.7587.1598.2520.69.5
EPVProShares UltraShort FTSE Europe20200323ETF71.9244.5723.3634.221.2110.37
EPZMEpizyme, Inc20200323A47.2427.8111.8613.3615.9514.45
EQEquillium, Inc. Common Stock20200323A585.58516.38501.78505.7414.610.64
EQALInvesco Russell 1000 Equal Weight ETF20200323ETF44.8739.15.7712.0933.3327
EQBKEquity Bancshares, Inc. Class A Common Stock20200323A346.6588.7948.3651.5440.4337.24
EQCEquity Commonwealth20200323A26.629.58-0.481.610.067.98
EQHEquitable Holdings, Inc.20200323A24.5814.555.725.848.838.72
EQIXEquinix, Inc. Common Stock REIT20200323A5424.1713.5514.3510.39.33
EQLALPS Equal Sector Weight ETF20200323ETF79.68105.4953.5581.0851.9424.41
EQMEQM Midstream Partners, LP20200323A80.7140.238.7115.9231.5324.33
EQREquity Residential20200323A31.814.234.635.399.598.84
EQRRProShares Equities for Rising Rates ETF20200323ETF180.6999.6290.23104.349.39-4.73
EQSEquus Total Return, Inc.20200323A1690.841639.931308.951308.95330.98330.98
EQTEQT CORP20200323A26.916.54-6.26-3.1722.8319.74
EQWLInvesco S&P 100 Equal Weight ETF20200323ETF144.03106.46108.4103.99-1.942.47
EQXEquinox Gold Corp.20200323A48.235.0518.7921.3316.2713.73
ERAERA GROUP INC.20200323A205.18103.4457.9967.0945.4536.35
ERFEnerplus Corporation20200323A82.7164.533.4633.2131.0331.3
ERIEldorado Resorts, Inc20200323A42.528.696.910.2821.7918.41
ERIEErie Indemnity Co20200323A104.4531.4418.121.4112.839.6
ERIIEnergy Recovery, Inc.20200323A46.3328.844.836.2324.1622.63
ERMEquityCompass Risk Manager ETF20200323ETF157.87113.26113.26113.2600
EROSEROS INTERNATIONAL PLC20200323A73.7359.53.5121.3355.9938.18
ERSXERShares Non-US Small Cap ETF20200323ETF107.5120.88120.88120.8800
ERUSiShares MSCI Russia ETF20200323ETF35.5132.8724.1726.938.75.94
ERXDirexion Daily Energy Bull 2X Shares20200323ETF15.1125.1226.5223.19-1.371.95
ESEversource Energy20200323A24.9916.25.317.210.99.01
ESBKElmira Savings Bank Elmira NY20200323A443.67321.49205.86205.86115.64115.64
ESCAEscalade Inc20200323A466.66285.36263.62268.2221.7417.14
ESEESCO Technologies, Inc.20200323A165.156437.443.8826.6120.12
ESEAEuroseas Ltd.(Marshall Islands)20200323A1245.591754.321626.991633.22127.33121.1
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200323ETF39.4413.790.590.2813.213.51
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200323ETF26.5922.1711.6811.0810.4911.09
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200323ETF26.2221.0414.2617.286.783.75
ESGGFlexShares STOXX Global ESG Impact Index Fund20200323ETF149.2186.6584.6686.421.990.23
ESGNColumbia Sustainable International Equity Income ETF20200323ETF244.381.37-19.56-19.66100.93101.03
ESGREnstar Group20200323A142.1971.3946.3151.7525.1719.72
ESGSColumbia Sustainable U.S. Equity Income ETF20200323ETF247.9621.39-27.83-27.9549.2249.34
ESGUiShares Trust iShares ESG MSCI USA ETF20200323ETF27.85224.55224.5224.120.050.43
ESGVVanguard ESG U.S. Stock ETF20200323ETF35.9718.7814.0214.384.764.39
ESIElement Solutions Inc.20200323A31.1718.763.797.0114.9711.75
ESLTElbit Systems Ltd20200323A101.4249.2440.4339.88.819.44
ESMLiShares ESG MSCI USA Small-Cap ETF20200323ETF88.4771.8669.8668.3323.53
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200323ETF552.85
ESNTEssent Group LTD20200323A83.534.0826.1823.887.910.21
ESPEspey Mfg. & Electronics Corp20200323A701.6317.4305.69280.4511.736.95
ESPOVanEck Vectors Video Gaming and eSports ETF20200323ETF82.9653.7926.6936.8227.0916.97
ESPREsperion Therapeutics, Inc.20200323A99.2759.0425.7233.733.3125.34
ESQEsquire Financial Holdings, Inc. Common Stock20200323A655.06675.96638.21658.3637.7517.6
ESRTEMPIRE STATE REALTY TRUST, INC.20200323A23.5516.5-3.081.0919.5815.42
ESSEssex Property Trust, Inc20200323A79.2331.8719.4622.2712.179.3
ESSAESSA Bancorp, Inc.20200323A378.23172.5489.9388.282.6184.34
ESSCEast Stone Acquisition Corporation Ordinary Shares20200323A405.77312.59312.59312.5900
ESTAEstablishment Labs Holdings Inc.20200323A505.19214.35125.25140.589.173.85
ESTCElastic N.V.20200323A59.931.2315.1517.3316.0813.9
ESTEEarthstone Energy Inc. Class A Common Stock20200323A68.1356.1124.4434.8831.6721.23
ESXBCommunity Bankers Trust Corporation20200323A137.36141.3538.0946.98103.2594.37
ETEnergy Transfer LP Common Units representing limited partner interests20200323A20.7624.720.697.2524.0517.5
ETFCE*Trade Financial Corporation20200323A10.8911.053.263.767.797.29
ETHEthan Allen Interiors Inc20200323A71.3148.5720.0324.5328.5524.04
ETHOETF Managers Trust New Issue20200323ETF157.37193.721.721.06172172.64
ETMEntercom Communications20200323A72.8752.1321.3231.8730.820.26
ETNEaton Corporation, plc Ordinary Shares20200323A21.0917.987.510.1210.487.87
ETNB89bio, Inc. Common Stock20200323A510.25239.25171.49193.4967.7645.76
ETONEton Pharmaceutcials, Inc. Common Stock20200323A413.13357.55286.27286.5571.2871.01
ETREntergy Corporation20200323A38.3820.82-0.518.1921.3312.64
ETRNEquitrans Midstream Corporation Common Stock20200323A35.5525.842.193.9423.6521.92
ETSYEtsy, Inc.20200323A27.3715.445.967.969.487.48
ETTXEntasis Therapeutics Holdings Inc.20200323A501.71277.17265.07271.6212.15.55
EUDGWisdomTree Europe Quality Dividend Growth Fund20200323ETF91.8239.3135.2736.834.032.47
EUDVProShares MSCI Europe Dividend Growers ETF20200323ETF58.745.4236.9943.668.431.76
EUFNiShares MSCI Europe Financials ETF20200323ETF11.279.872.334.337.545.54
EUMProShares Trust Short MSCI Emerging Markets20200323ETF7.868.794.54.254.294.54
EUMFWisdomTree Europe Multifactor Fund20200323ETF148.7841.63-88.6346.47130.26-4.84
EUMViShares Edge MSCI Min Vol Europe ETF20200323ETF75.2239.9329.335.4110.634.51
EURLDirexion Daily FTSE Europe Bull 3x Shares20200323ETF266.99148.12124.89131.3223.2316.81
EURNEURONAV NV20200323A13.9213.364.043.739.339.63
EURZXtrackers Eurozone Equity ETF20200323ETF168.59208.72183.5167.8825.2140.84
EUSAiShares MSCI USA Equal Weighted ETF20200323ETF60.2370.4562.4264.48.036.04
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200323ETF56.5740.6541.094.14-0.4436.5
EVEaton Vance Corp.20200323A50.1524.812.3813.4812.4211.33
EVAEnviva Partners, LP20200323A84.77111.2138.7258.6572.4952.56
EVBGEverbridge, Inc. Common Stock20200323A54.7225.236.969.9318.2715.3
EVBNEvans Bancorp Inc20200323A363.08251.89224.71224.5427.1827.35
EVCEntravision Communication20200323A105.04162.45128.76145.4333.6917.02
EVEREverQuote, Inc. Class A Common Stock20200323A198.8863.2874.7273.22-11.44-9.94
EVFMEvofem Biosciences, Inc. Common Stock20200323A140.83156.6561.9768.8294.6987.83
EVGNEVOGENE LTD.20200323A2229.11527.98-239.01-239.01766.98766.98
EVHEvolent Health, Inc Class A Common Stock20200323A62.7527.5611.0211.9116.5315.65
EVIEVI Industries, Inc.20200323A244.9186.8720.4328.0766.4358.79
EVKEver-Glory International Group, Inc.20200323A4046.394276.774276.774276.7700
EVLOEvelo Biosciences, Inc. Common Stock20200323A531.72474.7158.167.92416.61406.79
EVOKEvoke Pharma, Inc.20200323A482.68490.18367.15374.98123.03115.2
EVOLEvolving Systems, Inc.20200323A913.611293.911030.371030.37263.53263.53
EVOPEVO Payments, Inc. Class A Common Stock20200323A83.0528.416.9217.3511.4811.05
EVREvercore Inc.20200323A40.4418.646.477.6912.1610.95
EVRGEvergy, Inc.20200323A35.5225.939.4411.3516.514.59
EVRIEveri Holdings Inc20200323A39.7935.136.9911.1128.1424.01
EVSIEnvision Solar International, Inc. Common Stock20200323A416.84227.19183.68184.7843.5142.4
EVTCEVERTEC, INC.20200323A71.9330.9813.8315.417.1515.58
EVXVanEck Vectors Environmental Services ETF20200323ETF220.38181.89231.29149.44-49.432.46
EWEdwards Lifesciences Corp20200323A36.8822.825.910.3816.9312.44
EWAiShares MSCI Australia ETF20200323ETF10.269.095.274.473.824.64
EWBCEast-West Bancorp Inc20200323A37.6521.413.4610.787.9410.62
EWCiShares MSCI Canada ETF20200323ETF8.786.720.15-0.496.587.23
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200323ETF89.4240.9931.4931.649.59.35
EWDiShares MSCI Sweden ETF20200323ETF33.1413.613.596.4910.027.12
EWGiShares MSCI Germany ETF20200323ETF5.658.662.332.026.346.65
EWGSiShares MSCI Germany Small-Cap ETF20200323ETF160.03186.77179.3179.517.477.27
EWHiShares MSCI Hong Kong ETF20200323ETF6.268.753.163.815.64.96
EWIiShares MSCI Italy ETF20200323ETF17.189.093.8255.274.09
EWJiShares MSCI Japan ETF20200323ETF4.372.890.951.381.941.51
EWJEiShares MSCI Japan Equal Weighted ETF20200323ETF486.33626.53630.45626.53-3.920
EWJViShares MSCI Japan Value ETF20200323ETF52.0997.6997.6997.6900
EWKiShares MSCI Belgium ETF20200323ETF71.541.9736.6536.945.325.03
EWLiShares MSCI Switzerland ETF20200323ETF13.47.394.974.222.423.17
EWMiShares MSCI Malaysia ETF20200323ETF24.5112.34.586.647.725.66
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200323ETF105.8973.0570.7370.172.312.88
EWNiShares MSCI Netherlands ETF20200323ETF35.1619.998.158.6211.8411.37
EWOiShares MSCI Austria ETF20200323ETF129.486.2370.3371.2815.914.95
EWPiShares MSCI Spain ETF20200323ETF13.296.774.245.152.541.62
EWQiShares MSCI France ETF20200323ETF14.418.812.794.286.034.58
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200323ETF80.9551.2651.9347.85-0.673.41
EWSiShares MSCI Singapore ETF20200323ETF9.3711.645.592.156.069.5
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200323ETF134.8966.4165.2966.751.12-0.34
EWTiShares MSCI Taiwan ETF20200323ETF3.763.55-0.540.214.13.35
EWUiShares MSCI United Kingdom ETF20200323ETF6.317.145.387.321.77-0.17
EWUSiShares MSCI United Kingdom Small-Cap ETF20200323ETF92.0968.0856.7862.0311.36.06
EWVProShares Trust UltraShort MSCI Japan20200323ETF66.9950.7827.5836.4623.214.32
EWWiShares MSCI Mexico ETF20200323ETF5.774.770.130.284.644.49
EWXSPDR S&P Emerging Markets Small Cap ETF20200323ETF45.1729.2324.2525.784.983.45
EWYiShares MSCI South Korea ETF20200323ETF3.082.971.160.541.812.44
EWZiShares MSCI Brazil ETF20200323ETF5.055.552.012.033.553.52
EWZSiShares MSCI Brazil Small-Cap ETF20200323ETF79.3559.9952.5251.27.488.79
EXASExact Sciences Corp20200323A35.6632.2511.6111.9920.6420.27
EXCExelon Corporation20200323A17.215.216.437.34-1.237.86
EXELExelixis Inc20200323A26.9216.717.99.878.816.85
EXFOEXFO INC.20200323A176.77106.89-134.74-85.27241.64192.16
EXIiShares Global Industrials ETF20200323ETF59.3875.8470.2370.485.615.36
EXKEndeavour Silver Corp.20200323A76.9573.512.8712.8260.6460.69
EXLSExlService Holdings, Inc.20200323A136.0742.2920.4122.9622.1719.63
EXPEagle Materials, Inc.20200323A73.2427.7313.8413.1713.8914.56
EXPCExperience Investment Corp. Class A Common Stock20200323A315.79
EXPDExpeditors International of Washington Inc.20200323A24.8912.444.166.048.286.4
EXPEExpedia Group, Inc. Common Stock20200323A25.7112.283.924.668.367.62
EXPIeXp World Holdings, Inc. Common Stock20200323A178.89194.9375.4176.87119.52118.06
EXPOExponent Inc20200323A813714.1617.9122.8419.08
EXPRExpress, Inc.20200323A71.3246.6623.5529.0223.1117.64
EXRExtra Space Storage, Inc.20200323A42.2617.935.957.5611.9810.37
EXTNExterran Corporation20200323A116.4355.29-4.457.959.7347.38
EXTRExtreme Networks20200323A58.7855.4320.4929.6335.0125.81
EYENational Vision Holdings, Inc. Common Stock20200323A59.8831.355.431325.9218.35
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200323A448.76222.06115.48113.57106.58108.49
EYENEyenovia, Inc. Common Stock20200323A459.29300.31472.42432.89-172.11-132.58
EYESSecond Sight Medical Products, Inc20200323A445.02641.98568.3569.0573.6872.93
EYLDCambria Emerging Shareholder Yield ETF20200323ETF213.0888.59-3.11-2.7891.7191.37
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200323A90.93100.2989.1490.3411.159.95
EZAiShares MSCI South Africa ETF20200323ETF53.539.5133.835.325.714.19
EZJProShares Ultra MSCI Japan20200323ETF109.1771.1822.9223.0548.2648.13
EZMWisdomTree U.S. MidCap Fund20200323ETF69.7749.0542.3842.076.676.98
EZPWEzcorp Inc20200323A35.5828.085.328.2822.7719.81
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200323ETF4.054.210.971.683.242.54
FFord Motor Company20200323A23.9223.8910.2312.7813.6611.11
FAARFirst Trust Alternative Absolute Return Strategy ETF20200323ETF181.29129.18126.18125.3233.86
FABFirst Trust Multi Cap Value AlphaDEX Fund20200323ETF101.95109.1596.9199.8312.259.32
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200323ETF95.45107.5592.68103.8814.873.67
FAFFirst American Financial Corporation20200323A34.6216.987.219.129.777.86
FALNiShares Fallen Angels USD Bond ETF20200323ETF54.4469.4365.1764.714.274.72
FAMIFarmmi, Inc.20200323A672.91536.46583.84499.52-47.3836.95
FANFirst Trust Global Wind Energy ETF20200323ETF47.4242.518.6133.7423.898.76
FANGDiamondback Energy, Inc.20200323A34.5218.887.510.2611.378.63
FARMFarmer Bros Co20200323A132.8369.3936.4739.9132.9329.48
FAROFaro Technologies Inc20200323A134.3848.5428.8532.919.715.65
FASDirexion Daily Financial Bull 3x Shares20200323ETF43.4720.3514.2614.986.15.4
FASTFastenal Co20200323A11.5913.044.123.588.929.46
FATFAT Brands Inc. Common Stock20200323A354.13327.5294.17294.1733.3333.33
FATEFate Therapeutics, Inc.20200323A77.5552.8929.0828.323.8124.59
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200323ETF110.91109.13114.5280.52-5.428.61
FAUSFirst Trust Australia AlphaDEX Fund20200323ETF106.78101.4978.4978.732322.76
FAZDirexion Daily Financial Bear 3x Shares20200323ETF71.342.8436.4836.696.366.15
FBFacebook, Inc. Class A20200323A5.694.661.383.373.281.29
FBCFlagstar Bancorp, Inc. New20200323A85.2826.96-0.496.2227.4520.74
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200323A42.0724.2611.8513.6512.4110.6
FBIOFortress Biotech, Inc.20200323A169.1652.4131.1130.7921.321.62
FBIZFirst Business Financial Services, Inc.20200323A354.5183.96116.99136.466.9847.56
FBKFB Financial Corporation20200323A106.0748.5633.5234.8515.0413.71
FBMFoundation Building Materials, Inc. Common Stock20200323A101.2343.98.8620.9335.0422.97
FBMSFirst Bancshares, Inc.20200323A111.4374.636.5337.8938.0736.71
FBNCFirst Bancorp/NC20200323A122.2988.2859.1562.729.1325.58
FBNDFidelity Total Bond ETF20200323ETF24.6498.0226.1636.371.8661.72
FBPFirst BanCorp.20200323A29.8926.433.55.0923.0221.36
FBSSFauquier Bankshares Inc20200323A1159.882572.392429.352429.35143.04143.04
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200323ETF50.0537.9631.3334.446.633.52
FBZFirst Trust Brazil AlphaDEX Fund20200323ETF222.75173.72127.78138.1645.9435.56
FCFranklin Covey Company20200323A174.8966.8538.5341.5428.3125.31
FCAFirst Trust China AlphaDEX Fund20200323ETF135.2879.51100.3104.34-20.79-24.83
FCALFirst Trust California Municipal High income ETF20200323ETF239.76154152.07151.961.932.04
FCANFirst Trust Canada AlphaDEX Fund20200323ETF60.3457.7957.7957.7900
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200323A16.5114.9966.329.018.67
FCBCFirst Community Bankshares, Inc. (VA)20200323A229.59118.5839.146.7279.4871.86
FCBPFirst Choice Bancorp Common Stock20200323A517.96693.7609.62646.5884.0847.12
FCCOFirst Community Corp20200323A555.77267.36243252.0524.3515.3
FCCY1st Constitution Bancorp20200323A1393.74479.11378.9427.54100.2151.58
FCEFFirst Trust CEF Income Opportunity ETF20200323ETF88.5458.1761.0560.66-2.87-2.48
FCELFuelCell Energy Inc NEW (DE)20200323A82.5876.9946.0947.8430.929.14
FCFFirst Commonwealth Financial Corporation20200323A52.6824.727.7912.4716.9312.24
FCFSFirstCash, Inc.20200323A128.454.0428.8236.4425.2217.6
FCGFirst Trust Natural Gas ETF20200323ETF41.9232.1135.3233.87-3.2-1.74
FCNFTI Consulting, Inc.20200323A80.635.276.5913.2728.6822
FCOMFidelity MSCI Communication Services Index ETF20200323ETF27.3522.258.2512.77149.49
FCORFidelity Corporate Bond ETF20200323ETF130.31219.6668.2481.51151.42138.15
FCPIFidelity Stocks for Inflation ETF20200323ETF193.89148.11159.2157.49-11.09-9.38
FCPTFour Corners Property Trust, Inc.20200323A83.8535.017.59.1627.5125.85
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200323ETF85.3574.7660.9559.2513.815.51
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200323ETF192.74180.68151.51174.429.186.28
FCXFreeport-McMoran Inc.20200323A18.0316.095.245.7610.8510.33
FDBCFidelity D & D Bancorp, Inc. Common Stock20200323A593.64168.32166.38159.441.948.88
FDDFirst Trust STOXX European Select Dividend Income Fund20200323ETF52.2230.9823.8630.337.120.65
FDEFFirst Defiance Financial Corp20200323A92.69220.3232.970.01187.35220.31
FDEMFidelity Targeted Emerging Markets Factor ETF20200323ETF70.1698.7795.5797.863.20.91
FDEVFidelity Targeted International Factor ETF20200323ETF28.6929.1413.4410.5415.718.61
FDHYFidelity High Yield Factor ETF20200323ETF174.2880.4471.5371.788.918.66
FDISFidelity MSCI Consumer Discretionary Index ETF20200323ETF31.7857.79-3.021.8760.855.92
FDIVFirst Trust Strategic Income ETF20200323ETF66.6938.6341.0341.88-2.4-3.25
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200323ETF15.913.2217.5111.79-4.291.43
FDLOFidelity Low Volatility Factor ETF20200323ETF50.451.2336.5839.6914.6511.54
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200323ETF136.36107.64111.74103.17-4.14.47
FDMOFidelity Momentum Factor ETF20200323ETF72.8788.8214.0371.1774.817.66
FDNFirst Trust Dow Jones Internet Index Fund ETF20200323ETF20.120.5614.213.276.367.29
FDNIFirst Trust Dow Jones International Internet ETF20200323ETF119.2492.9395.0995.76-2.16-2.83
FDPFresh Del Monte Produce Inc.20200323A102.0641.5411.7613.5229.7828.02
FDRRFidelity Dividend ETF for Rising Rates20200323ETF87.0587.8736.4843.1751.3944.7
FDSFactset Research Systems20200323A67.421.39.8611.811.219.46
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200323ETF82.0744.5332.6740.9711.863.55
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200323ETF581.14248.93248.93248.9300
FDUSFidus Investment Corp.20200323A178.54522.03159.02168.37363.01353.67
FDVVFidelity High Dividend ETF20200323ETF70.4476.2336.096.5440.1369.69
FDXFedEx Corporation20200323A35.2821.195.998.0715.213.12
FEFirstEnergy Corp.20200323A20.3811.236.147.645.093.6
FEIMFrequency Electronics, Inc.20200323A1808.021324.221323.681323.680.540.54
FELEFranklin Electric Co Inc20200323A165.0176.4327.7429.4748.6946.95
FEMFirst Trust Emerging Markets AlphaDEX Fund20200323ETF46.428.9823.1323.585.865.4
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200323ETF47.6227.827.1227.240.690.57
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200323ETF67.3940.3438.2735.782.074.56
FENCFennec Pharmaceuticals Inc. Common Stock20200323A232.45109.790.6690.1219.0419.58
FENYFidelity MSCI Energy Index ETF20200323ETF30.1930.7223.4626.917.263.81
FEPFirst Trust Europe AlphaDEX Fund20200323ETF98.5852.8949.3950.263.492.62
FETFORUM ENERGY TECHNOLOGIES, INC.20200323A190.59169.49127.31133.942.6936.1
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200323ETN584.66120.86120.86120.8600
FEUZFirst Trust Eurozone AlphaDEX20200323ETF212.43163.34166.52157.21-3.186.13
FEXFirst Trust Large Cap Core AlphaDEX Fund20200323ETF40.3637.1125.8932.9911.234.12
FEYEFireEye, Inc.20200323A17.217.882.333.7515.5514.13
FEZSPDR EURO STOXX 50 ETF20200323ETF7.84.771.771.7633.01
FFFuture Fuel Corporation20200323A122.7553.3936.0130.2317.3823.16
FFBCFirst Financial Bancorp20200323A90.0836.8413.1714.9823.6821.87
FFBWFFBW, Inc. Common Stock20200323A413.1228.94195.1196.2733.8432.67
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200323ETF147.3445.3640.6534.534.7110.83
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200323ETN686.45233.38-9.8578.62243.23154.75
FFGFBL Financial Group20200323A452.38176.36130.7147.7545.6628.61
FFHGFormula Folios Hedged Growth ETF20200323ETF128.7683.6573.1757.8410.4925.81
FFHLFuwei Films (Holdings) Co., Ltd.20200323A877.28818.91744.51744.9674.473.95
FFICFlushing Financial Corp20200323A146.0757.5423.9127.7333.6329.81
FFINFirst Financial Bankshares Inc20200323A55.9129.949.710.5220.2419.42
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200323ETF286.94201.54179.9196.5521.644.99
FFIVF5 Networks Inc20200323A49.3224.438.3410.616.113.83
FFNWFirst Financial Northwest, Inc20200323A686.74569.66298.28309.89271.38259.78
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200323ETF313.15171.58170.98170.980.60.6
FFSGFormulaFolios Smart Growth ETF20200323ETF146.7131.2772.6491.1458.6340.14
FFTGFormulaFolios Tactical Growth ETF20200323ETF120.9945.2742.3144.752.950.51
FFTIFormulaFolios Tactical Income ETF20200323ETF84.97146.82141.31142.775.514.05
FFTYInnovator IBD 50 ETF20200323ETF67.6934.533.4543.371.06-8.86
FFWMFirst Foundation Inc.20200323A80.137.961.424.3836.5433.58
FGFGL Holdings Ordinary Shares20200323A19.4512.897.147.615.755.28
FGBIFIRST GUARANTY BANCSHARES INC20200323A735.62364.44306.17301.3258.2763.12
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200323ETF50.5146.9519.6932.0327.2514.91
FGENFibroGen, Inc20200323A72.8739.237.2218.9532.0120.28
FGMFirst Trust Germany AlphaDEX Fund20200323ETF168.71107.9195.6596.3112.2611.59
FHBFirst Hawaiian, Inc. Common Stock20200323A43.4121.60.52.8421.1118.76
FHIFederated Hermes, Inc.20200323A60.827.3410.5112.4916.8314.84
FHKFirst Trust Hong Kong AlphaDEX Fund20200323ETF421.6337.31332.04331.515.285.8
FHLCFidelity MSCI Health Care Index ETF20200323ETF36.04100.966.0798.8294.892.14
FHNFirst Horizon National Corporation20200323A21.0615.178.038.47.166.78
FIFRANKS INTERNATIONAL N.V.20200323A52.6443.32-12.85-7.8556.1951.19
FIBKFirst Interstate BancSystem, Inc. - Class A20200323A45.3734.0918.9519.115.1314.98
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200323ETF61.673.0450.8972.9622.140.08
FICOFair Isaac Corporation20200323A105.2447.9120.3223.8527.2923.56
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200323ETF76.8614.3713.5813.810.790.56
FIDIFidelity International High Dividend ETF20200323ETF168.57137.1258.71103.378.433.82
FIDUFidelity MSCI Industrials Index ETF20200323ETF51.0129.7311.5119.2518.2310.49
FIEEFI Enhanced Europe 50 ETN20200323ETN255.68111.7882.22100.8829.5641.08
FILLiShares MSCI Global Energy Producers ETF20200323ETF223.28169.9186.65230.23-16.75-60.33
FINXGlobal X Funds Global X FinTech ETF20200323ETF87.4860.4335.1744.5525.2615.88
FISFidelity National Information Services, Inc.20200323A20.279.09-0.182.849.276.25
FISIFinancial Institutions Inc20200323A802.23166.4598.7106.1767.7560.29
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200323ETF54.0341.8823.3622.8918.5218.98
FISVFiserv Inc20200323A19.8515.731.673.2114.0612.52
FITFitbit, Inc. Class A common stock20200323A16.0815.121.53.6513.6211.47
FITBFifth Third Bancorp20200323A10.5215.232.191.4313.0613.81
FITESPDR S&P Kensho Future Security ETF20200323ETF75.6233.0334.4733.93-1.44-0.9
FIVAFidelity International Value Factor ETF20200323ETF152.53103.98100.69100.673.293.31
FIVEFive Below, Inc. Common Stock20200323A43.2726.184.7515.6221.4410.56
FIVGDefiance Next Gen Connectivity ETF20200323ETF37.3142.0824.0828.2818.0113.8
FIVNFIVE9, INC.20200323A62.5530.8218.4919.6812.3311.15
FIWFirst Trust Water ETF20200323ETF66.4755.1649.1952.425.972.74
FIXComfort Systems USA, Inc.20200323A103.6829.634.210.4825.4219.14
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200323ETF65.1757.4456.3454.451.12.98
FIXXHomology Medicines, Inc. Common Stock20200323A212.4297.1437.6738.359.4758.84
FIYYBarclays ETN+ FI Enhanced Global High Yield ETN Series B20200323ETN581.67346.04190.24221.63155.84124.45
FIZZNational Beverage Corp.20200323A86.5143.7414.1721.7229.5622.01
FJNKPacific Global Focused High Yield ETF20200323ETF24.79
FJPFirst Trust Japan AlphaDEX Fund20200323ETF138.9141.2839.6937.321.583.95
FKOFirst Trust South Korea AlphaDEX Fund20200323ETF165.7543.6521.4120.06522.24523.59
FKUFirst Trust United Kingdom AlphaDEX Fund20200323ETF196.4306.21278.71307.5927.51-1.38
FLFoot Locker, Inc.20200323A31.1816.666.216.8310.459.83
FLAGFLAG-Forensic Accounting Long-Short ETF20200323ETF187.11377.58421.8417.82-44.22-40.24
FLAUFranklin FTSE Australia ETF20200323ETF343.67164.261.794.55162.47159.72
FLAXFranklin FTSE Asia ex Japan ETF20200323ETF114.234.51-52.75-52.7987.2787.3
FLBLFranklin Liberty Senior Loan ETF20200323ETF183.33112.1899.71112.3712.46-0.19
FLBRFranklin FTSE Brazil ETF20200323ETF75.5345.0421.7324.4723.320.56
FLCBFranklin Liberty U.S. Core Bond ETF20200323ETF63.67137.73137.34137.340.390.39
FLCHFranklin FTSE China ETF20200323ETF39.68111.75115.72103.06-3.978.69
FLCOFranklin Liberty Investment Grade Corporate ETF20200323ETF125.8367.4267.5566.85-0.130.57
FLDMFluidigm Corporation20200323A81.2961.4819.9922.3441.4939.14
FLDRFidelity Low Duration Bond Factor ETF20200323ETF68.4951.8841.258.7810.69-6.9
FLEEFranklin FTSE Europe ETF20200323ETF15.3320.1415.7215.924.424.23
FLEHFranklin FTSE Europe Hedged ETF20200323ETF70.1
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200323ETN212.96161.62161.62161.6200
FLEXFlex Ltd. Ordinary Shares20200323A16.0425.581.743.6623.8621.97
FLFRFranklin FTSE France ETF20200323ETF22.5721.3427.1921.95-5.86-0.61
FLGBFranklin FTSE United Kingdom ETF20200323ETF46.9837.728.6736.539.031.16
FLGRFranklin FTSE Germany ETF20200323ETF24.6623.8720.6423.973.24-0.09
FLGTFulgent Genetics, Inc. Common Stock20200323A152.42109.3656.6560.0752.7149.28
FLHKFranklin FTSE Hong Kong ETF20200323ETF48.840.1112.4831.7227.638.39
FLHYFranklin Liberty High Yield Corporate ETF20200323ETF60.4153.9249.9148.944.014.99
FLIAFranklin Liberty International Aggregate Bond ETF20200323ETF94.8927.1927.1927.1900
FLICFirst of Long Island Corp/The20200323A241.0268.7638.3630.1930.438.57
FLINFranklin FTSE India ETF20200323ETF72.3753.632.7942.2220.8111.39
FLIRFlir Systems Inc20200323A32.8519.449.778.299.6711.16
FLIYFranklin FTSE Italy ETF20200323ETF21.499.41-137.96-140.83147.37150.25
FLJHFranklin FTSE Japan Hedged ETF20200323ETF62.8151.951.951.900
FLJPFranklin FTSE Japan ETF20200323ETF66.332.1132.4131.48-0.30.63
FLKRFranklin FTSE South Korea ETF20200323ETF156.77106.794.7193.0311.9913.66
FLLFull House Resorts, Inc.20200323A258.73200.37197.62199.562.750.81
FLLAFranklin FTSE Latin America20200323ETF112.77119.4290.68139.0428.73-19.62
FLLVFranklin Liberty U.S. Low Volatility ETF20200323ETF89.9108.2178.1642.9330.0665.29
FLMFirst Trust Global Engineering and Construction ETF20200323ETF298.33393.12393.12393.1200
FLMBFranklin Liberty Municipal Bond ETF20200323ETF225.49212.29164.11205.5248.186.77
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200323ETF159.77141.43-24.96105.85166.3935.58
FLMNFalcon Minerals Corporation Class A Common Stock20200323A153.61126.7293.6498.6533.0928.07
FLMXFranklin FTSE Mexico ETF20200323ETF141.5559.3947.8578.6211.54-19.22
FLNFirst Trust Latin America AlphaDEX Fund20200323ETF201.63117.39111.28112.326.15.06
FLNGFLEX LNG Ltd. Ordinary Shares20200323A161.78115.3179.5374.1835.7841.14
FLNTFluent, Inc. Common Stock20200323A165.37173.3157.03159.1416.2614.16
FLOFlowers Foods, Inc.20200323A20.2910.445.867.14.593.34
FLOTiShares Floating Rate Bond ETF20200323ETF8.6522.2416.2113.996.048.25
FLOWSPX FLOW, Inc.20200323A89.9136.6711.2113.7825.4722.89
FLQDFranklin LibertyQ Global Dividend ETF20200323ETF74.0350.0247.5743.512.456.51
FLQEFranklin LibertyQ Emerging Markets ETF20200323ETF99.0689.376.981.8212.47.48
FLQGFranklin LibertyQ Global Equity ETF20200323ETF202.88297.94297.94297.9400
FLQHFranklin LibertyQ International Equity Hedged ETF20200323ETF119.95133.82127.17132.836.650.99
FLQLFranklin LibertyQ U.S. Equity ETF20200323ETF68.7637.7838.340.73-0.53-2.95
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200323ETF97.49181.86225.21181.86-43.350
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200323ETF90.2832.365.347.3927.0224.97
FLRFluor Corporation20200323A31.0428.924.895.5624.0623.36
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200323ETF12.4612.989.28.083.784.9
FLRTPacific Global Senior Loan ETF20200323ETF178.54163.2163.2163.200
FLRUFranklin FTSE Russia ETF20200323ETF133.0582.1963.7862.2518.4119.93
FLSFlowserve Corporation20200323A35.4317.922.598.5515.339.36
FLSAFranklin FTSE Saudi Arabia ETF20200323ETF198.89114.76104.24109.5910.525.17
FLSPFranklin Liberty Systematic Style Premia ETF20200323ETF51.3347.8862.2157.77-14.33-9.9
FLSWFranklin FTSE Switzerland ETF20200323ETF78.4450.2934.6440.3115.649.97
FLTFleetCor Technologies, Inc.20200323A53.4721.6611.5912.22109.37
FLTBFidelity Limited Term Bond ETF20200323ETF97.25117.7668.6276.7349.1441.03
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200323ETF56.3445.0329.9130.7615.1214.28
FLTWFranklin FTSE Taiwan ETF20200323ETF116.99102.25124.42104.21-22.18-1.97
FLWS1-800-FLOWERS.COM Inc20200323A52.5624.839.9513.4814.8811.35
FLXNFlexion Therapeutics, Inc.20200323A74.9839.4513.7216.9325.7322.52
FLXSFlexsteel Industries20200323A226.74255.87108.1114.18147.78141.69
FLYTDirexion Flight to Safety Strategy ETF20200323ETF91.7665.0434.4332.6530.6132.39
FLZAFranklin FTSE South Africa20200323ETF203.4579.8111.2346.8668.5732.94
FMiShares MSCI Frontier 100 Fund20200323ETF113.8983.5992.5186.34-8.92-2.74
FMAOFarmers & Merchants Bancorp, Inc.20200323A418.36240.52105.22131.42135.29109.1
FMATFidelity MSCI Materials Index ETF20200323ETF51.5837.8123.122.5714.7215.25
FMBFirst Trust Managed Municipal ETF20200323ETF36.540.5520.8921.2819.6519.27
FMBHFirst Mid Bancshares, Inc. Common Stock20200323A164.57185.94156.51155.9629.4329.98
FMBIFirst Midwest Bancorp Inc/IL20200323A42.0216.215.265.9810.9510.23
FMCFMC Corporation20200323A57.4325.0812.6214.2912.4610.78
FMCIForum Merger II Corporation Class A Common Stock20200323A104.7961.6840.447.9121.2813.77
FMFFirst Trust Managed Futures Strategy Fund20200323ETF270.796.8596.8596.8500
FMHIFirst Trust Municipal High Income ETF20200323ETF173.56160.59138.51135.6522.0824.94
FMKFirst Trust Mega Cap AlphaDEX Fund20200323ETF170.87134.5690.26122.5144.312.04
FMNBFarmers National Banc Corp20200323A104.7150.9613.613.7237.3637.24
FNFabrinet20200323A92.3740.3513.8717.3326.4723.01
FNBF.N.B. Corp20200323A24.0615.26-4.464.2419.7311.02
FNCBFNCB Bancorp Inc. Common Stock20200323A365.85190.59150.74166.139.8424.49
FNCLFidelity MSCI Financials Index ETF20200323ETF43.4437.4110.3715.3527.0422.06
FNDFloor & Decor Holdings, Inc.20200323A65.4525.4710.61214.8713.47
FNDASchwab Fundamental U.S. Small Company Index ETF20200323ETF68.5922.5427.9830.3-5.44-7.76
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200323ETF103.4158.3736.5638.0721.8120.3
FNDCSchwab Fundamental International Small Company Index ETF20200323ETF42.3821.5519.1319.682.411.86
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200323ETF26.8730.2328.5323.971.696.25
FNDFSchwab Fundamental International Large Company Index ETF20200323ETF24.5127.052122.596.054.48
FNDXSchwab Fundamental U.S. Large Company Index ETF20200323ETF29.3326.6927.0130.52-0.32-3.83
FNFFidelity National Financial, Inc.20200323A25.4815.324.135.6811.199.65
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200323ETN41.2946.7432.2639.3114.487.43
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200323ETN45.8338.440.7628.22-2.3610.17
FNGSMicroSectors FANG+ ETNs due January 8, 203820200323ETN17.613.258.569.214.684.04
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200323ETN56.2338.4827.915.9710.5822.51
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200323ETN46.3118.8737.7315.7-18.873.16
FNHCFedNat Holding Company Common Stock20200323A122.7973.1413.3416.8859.8156.26
FNIFirst Trust Chindia ETF20200323ETF41.3642.5136.340.496.222.03
FNJNFinjan Holdings, Inc.20200323A313.71292.77271.2270.2321.5722.53
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200323ETF80.6892.06135.78128.42-43.72-36.36
FNKOFunko, Inc. Class A Common Stock20200323A45.96150.22-67.33-61.07217.54211.34
FNLCFirst Bancorp, Inc. (ME)20200323A856.2228.89136.99171.1791.957.72
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200323ETF227.88183.55185.08185.13-1.52-1.58
FNVFranco-Nevada Corporation20200323A31.7117.713.167.9714.559.73
FNWBFirst Northwest Bancorp Common Stock20200323A460.32106.89217.32219.05-110.43-112.16
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200323ETF72.8143.3439.2840.034.063.31
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200323ETF68.0629.448.4222.0421.027.4
FOCSFocus Financial Partners Inc. Class A20200323A155.5262.7955.7148.737.0714.05
FOEFerro Corporation20200323A43.8519.734.664.3715.0815.35
FOLDAmicus Therapeutics, Inc20200323A28.6621.87-0.870.4922.7321.38
FONRFonar Corporation20200323A167.5957.657.5827.9850.0729.67
FORForestar Group Inc.20200323A93.8131.075.9210.7325.1520.34
FORDForward Industries Inc-N Y20200323A465.23301.84257.55295.244.36.65
FORKFuling Global Inc20200323A584.67375.3214.92201.53160.39173.77
FORMFormFactor Inc.20200323A67.3426.178.7611.1317.4115.04
FORRForrester Research Inc20200323A229.9274.5161.3250.8813.223.63
FOSLFossil Group, Inc.20200323A51.4338.96.6511.3132.2527.59
FOVLiShares Focused Value Factor ETF20200323ETF75.7947.2848.2655.88-0.98-8.6
FOXFox Corporation Class B Common Stock20200323A17.0919.683.553.8916.1415.79
FOXAFox Corporation Class A Common Stock20200323A13.5715.71.742.4313.9613.28
FOXFFox Factory Holding Corp. Common Stock20200323A114.6256.5741.744.8415.3112
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200323ETF211.63153.53153.53153.5300
FPACFar Point Acquisition Corporation Class A Common Stock20200323A26.0518.5510.0910.078.468.48
FPAYFlexShopper, Inc. Common Stock20200323A249.46308.68160.01163.12148.67145.56
FPEFirst Trust Preferred Securities and Income ETF20200323ETF53.4591.8291.2687.870.573.95
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200323ETF12194.6174.7693.3819.851.23
FPHFive Point Holdings, LLC Class A Common Shares20200323A51.1621.14-125.44-103.9146.58125.04
FPIFarmland Partners Inc.20200323A91.51381.52363.9336717.5914.53
FPRXFive Prime Therapeutics, Inc.20200323A127.0190.7925.1236.1165.6754.67
FPXFirst Trust US Equity Opportunities ETF20200323ETF26.4220.5915.6519.614.950.98
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200323ETF39.39205.15-244.71205.15449.870
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200323ETF344.54163.3480.4178.5882.9384.76
FQALFidelity Quality Factor ETF20200323ETF52.3145.2637.9841.417.283.84
FRFirst Industrial Realty Trust, Inc.20200323A45.4218.198.249.649.958.56
FRAFFranklin Financial Services Corporation Common Stock20200323A686.19458.62417.97425.1840.6633.44
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200323ETF134.9734.9734.8135.310.16-0.34
FRANFrancesca''s Holdings Corporation20200323A248.68418.84342.17347.9576.6670.89
FRBAFirst Bank20200323A334.94132.2752.5469.7479.7362.53
FRBKRepublic First Bancorp Inc20200323A58.2770.6552.0352.6218.6718.3
FRCFirst Republic Bank20200323A47.3719.859.0510.6110.89.24
FRDFriedman Industries, Inc20200323A202.58163.6891.7693.7271.9369.96
FRDMFreedom 100 Emerging Markets ETF20200323ETF405.3517.71514.56514.313.153.39
FRELFidelity MSCI Real Estate Index ETF20200323ETF42.6246.9520.0921.9126.8525.04
FRGFranchise Group, Inc.20200323A381.75301.9263.05265.938.8436
FRGIFiesta Restaurant Group, Inc.20200323A46.0352.32-10.89-5.0263.2157.34
FRHCFreedom Holding Corp.20200323A66.4970.6859.2159.2111.4711.47
FRIFirst Trust S&P REIT Index Fund20200323ETF59.8545.237.1338.298.076.91
FRMEFirst Merchants Corp20200323A70.7933.0511.9216.5421.1316.51
FROFrontline Ltd.20200323A20.12115.1385.9105.5429.449.81
FRPHFRP Holdings, Inc.20200323A558.87290.55263.14259.4228.1731.14
FRPTFreshpet, Inc.20200323A114.2749.6414.2717.0235.3732.62
FRTFederal Realty Investment Trust20200323A61.4720.118.188.1711.9311.94
FRTAForterra, Inc20200323A70.0647.4441.7441.545.75.9
FSBFranklin Financial Network, Inc.20200323A141.862.6930.223332.4629.69
FSBCFSB Bancorp, Inc. Common Stock20200323A662.01440.13523.24518.07-83.11-77.95
FSBWFS Bancorp, Inc. Common Stock20200323A467.92157.18130.75138.3226.4318.86
FSCTForeScout Technologies, Inc. Common Stock20200323A26.8413.681.062.2412.6211.44
FSEAFirst Seacoast Bancorp Common Stock20200323A565.92267.7247.53240.1220.1727.57
FSFGFirst Savings Financial Group, Inc20200323A455.9225.28112.31112.35112.96112.92
FSIFlexible Solutions International, Inc.20200323A467.73301.8258.66261.7643.1440.04
FSKFS KKR Capital Corp. Common Stock20200323A45.6643.0320.4125.322.6217.73
FSLRFirst Solar, Inc.20200323A35.9823.655.598.0118.0615.64
FSLYFastly, Inc.20200323A66.6332.2913.7716.5818.5215.71
FSMFORTUNA Silver Mines Inc.20200323A44.0234.9326.4826.768.458.17
FSMBFirst Trust Short Duration Managed Municipal ETF20200323ETF123.9787.873.3373.1114.4614.69
FSMDFidelity Small-Mid Factor ETF20200323ETF103.87112.75111.67112.381.070.36
FSPFranklin Street Properties Corp20200323A91.4735.4114.5116.7120.9118.7
FSRVFinServ Acquisition Corp. Class A Common Stock20200323A317.0984.48105.65105.65-21.18-21.18
FSSFederal Signal Corp.20200323A54.6522.826.227.6516.615.17
FSTAFidelity MSCI Consumer Staples Index ETF20200323ETF27.826.3620.8319.585.536.78
FSTRFoster (Lb) Co20200323A247.19128.6225.0536.4103.5692.21
FSVFirstService Corporation Common Shares20200323A86.3150.7124.3331.5626.3719.14
FSZFirst Trust Switzerland AlphaDEX Fund20200323ETF93.0782.8579.8379.983.022.87
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200323ETF34.5517.8410.1113.157.724.68
FTACFinTech Acquisition Corp. III Class A Common Stock20200323A212.88161.8161.8161.800
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200323ETF184.05201.51212.03201.51-10.520
FTAIFortress Transportation and Infrastructure Investors LLC20200323A115.3861.6925.7631.3835.9230.31
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200323ETF44.7337.2716.0427.1921.2410.08
FTCHFarfetch Limited Class A Ordinary Shares20200323A48.527.15.589.8621.5217.25
FTCSFirst Trust Capital Strength ETF20200323ETF24.0623.1625.0522-1.891.16
FTDRfrontdoor, inc. Common Stock20200323A109.3147.2321.1225.925.5421.32
FTECFidelity MSCI Information Technology Index ETF20200323ETF16.7732.498.7612.7923.7319.7
FTEKFuel Tech, Inc.20200323A2148.131316.241258.91344.5557.33-28.31
FTFTFuture FinTech Group Inc.20200323A496.34274.49141.66138.6132.83135.88
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200323ETF407.51313.98313.72314.070.26-0.09
FTITechnipFMC plc Ordinary Share20200323A22.6319.865.7313.8214.08
FTKFlotek Industries, Inc.20200323A215.19109.1176.0378.933.0830.21
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200323ETF83.6838.4238.9640.59-0.54-2.17
FTLSFirst Trust Long/Short Equity ETF20200323ETF50.6845.6341.6543.663.991.98
FTNTFortinet, Inc.20200323A21.2313.294.738.338.564.96
FTRFrontier Communications Corp.20200323A101261171.93175.0789.0885.93
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200323ETF152.3854.9450.1150.114.844.84
FTSFortis Inc. Common Shares20200323A17.6711.040.122.2810.928.76
FTSDFranklin Liberty Short Duration U.S. Government ETF20200323ETF31.9560.4261.760.14-1.280.28
FTSIFTS International, Inc. Common Stock20200323A128.3296.4977.2384.6719.2611.9
FTSLFirst Trust Senior Loan Fund ETF20200323ETF34.8873.8269.0471.984.781.83
FTSMFirst Trust Enhanced Short Maturity ETF20200323ETF6.167.244.484.642.762.6
FTVFortive Corporation20200323A36.3920.676.7110.813.969.87
FTXDFirst Trust Nasdaq Retail ETF20200323ETF91.9268.6175.8568.61-7.230
FTXGFirst Trust Nasdaq Food & Beverage ETF20200323ETF335.42196.5891.7593.65104.84102.94
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200323ETF165.56243.72232.7210.3211.0233.39
FTXLFirst Trust Nasdaq Semiconductor ETF20200323ETF186.9169.32129.48161.0539.848.28
FTXNFirst Trust Nasdaq Oil & Gas ETF20200323ETF176.52339.76315.07329.9724.699.78
FTXOFirst Trust Nasdaq Bank ETF20200323ETF45.0643.4248.9544.26-5.53-0.84
FTXRFirst Trust Nasdaq Transportation ETF20200323ETF57.4747.645.7145.731.881.87
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200323ETN482.08290.55290.37290.550.180
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200323ETN1046.73
FULH.B. Fuller Company20200323A65.1425.999.8612.4916.1213.49
FULCFulcrum Therapeutics, Inc. Common Stock20200323A246.67135.2770.4487.8664.8347.42
FULTFulton Financial Corp20200323A25.9712.025.8566.176.03
FUMBFirst Trust Ultra Short Duration Municipal ETF20200323ETF77.9932.17-31.0220.7263.1911.45
FUNCedar Fair, L.P.20200323A88.2757.613.6218.6143.9838.98
FUNCFirst United Corp20200323A292.45220.2141.1153.9679.1166.24
FUNDSprott Focus Trust, Inc.20200323A174.85348.31193.29193.31155.02155
FUSBFirst US Bancshares, Inc. Common Stock20200323A677.78525.67418.04418.17107.64107.51
FUTProShares Managed Futures Strategy ETF20200323ETF211168.9749.3866.13119.59102.84
FUTYFidelity MSCI Utilities Index ETF20200323ETF36.8933.31-23.3914.0656.6919.25
FUVArcimoto, Inc. Common Stock20200323A272.52323.8109.77113.45214.03210.35
FVFirst Trust Dorsey Wright Focus 5 ETF20200323ETF43.0330.6217.2618.7813.3611.83
FVALFidelity Value Factor ETF20200323ETF100.0864.1860.4759.853.714.33
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200323ETF107.7567.854.2656.3913.5411.41
FVCBFVCBankcorp, Inc. Common Stock20200323A474.4287.58183.87225.87103.7161.71
FVDFirst Trust Value Line Dividend Fund20200323ETF15.0819.7220.1519.13-0.430.59
FVEFive Star Senior Living Inc. Common Stock20200323A163.52124.9160.4364.5164.4860.39
FVLFirst TrustValue Line 100 Exchange-Traded20200323ETF80.09135.12128.431346.691.12
FVRRFiverr International Ltd.20200323A121.270.0531.0434.7439.0135.31
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200323ETF356.56523.38523.38523.3800
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200323A69.0343.6419.520.1124.1323.53
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200323A46.6625.418.4310.9316.9814.48
FWRDForward Air Corp20200323A97.9632.8815.4515.417.4317.49
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200323ETF53.7830.88.8614.0821.9416.72
FXGFirst Trust Consumer Staples AlphaDEX Fund20200323ETF36.9633.6920.8227.3712.876.31
FXHFirst Trust Health Care AlphaDEX Fund20200323ETF45.0835.3922.0422.4213.3512.97
FXIiShares China Large-Cap ETF20200323ETF2.937.835.455.192.432.68
FXLFirst Trust Technology AlphaDEX Fund20200323ETF31.8630.9219.5817.6111.3413.31
FXNFirst Trust Energy AlphaDEX Fund20200323ETF61.4351.943.645.888.316.02
FXOFirst Trust Financials AlphaDEX Fund20200323ETF32.9521.778.2615.3513.516.42
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200323ETF24.1515.653.466.5612.199.09
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200323ETF51.5352.5315.2541.8537.2810.68
FXUFirst Trust Utilities AlphaDEX Fund20200323ETF36.1322.8410.0613.0212.789.82
FXZFirst Trust Materials AlphaDEX Fund20200323ETF60.5425.24-2.2411.6527.4813.59
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200323ETF85.0992.65182.85126.86-90.2-34.21
FYLDCambria Foreign Shareholder Yield ETF20200323ETF225.13137.63133.31133.314.324.32
FYTFirst Trust Small Cap Value AlphaDEX Fund20200323ETF91.5382.2490.9983.04-8.75-0.79
FYXFirst Trust Small Cap Core AlphaDEX Fund20200323ETF73.2449.949.6146.810.293.09
GGENPACT LIMITED20200323A42.524.9211.3814.6713.5410.25
GAACambria Global Asset Allocation ETF20200323ETF102.43321.3304.19302.4417.1118.87
GABCGerman American Bancorp, Inc.20200323A80.7638.321.9722.9616.3315.34
GAIAGaia, Inc. Class A Common Stock20200323A222.77146.7955.4686.8691.3359.93
GAINGladstone Investment Corporation20200323A65.4445.848.3813.2737.4632.57
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200323ETF96.496.6482.4884.5714.1612.07
GALTGalectin Therapeutics Inc.20200323A161.34118.1480.84112.1937.35.95
GAMRETFMG Video Game Tech ETF20200323ETF77.0649.0552.9557.05-3.91-8
GARSGarrison Capital Inc.20200323A390.6213.9849.88-16.39164.1230.37
GASSStealthGas, Inc.20200323A358.77240.34117.72122.47122.62117.87
GATXGATX Corporation20200323A86.0834.441013.7124.4320.73
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200323ETN230.42181.02179.01179.012.012.01
GBCIGlacier Bancorp Inc20200323A78.8633.3117.8420.715.4712.61
GBDCGolub Capital BDC, Inc.20200323A28.7849.50.010.1949.5149.32
GBDVGlobal Beta Smart Income ETF20200323ETF292.2265.12299.76265.12-34.640
GBFiShares Government/Credit Bond ETF20200323ETF145.5295.7973.6973.6322.122.16
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200323ETF2.432.322.42.4-0.08-0.08
GBLGAMCO Investors, Inc.20200323A224.2987.1161.5371.1525.5915.97
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200323A917.19284.03299.43304.41-15.39-20.37
GBRNew Concept Energy Inc20200323A606.28480473473.0476.96
GBTGlobal Blood Therapeutics, Inc.20200323A83.6735.0218.3723.2716.6411.75
GBUGiPath Gold ETN20200323ETN343.54880.27880.27880.2700
GBUYGoldman Sachs Motif New Age Consumer ETF20200323ETF28.0824.354.5430.76-30.24-6.46
GBXThe Greenbrier Companies, Inc.20200323A69.7433.3514.0315.4819.3317.88
GCAPGain Capital Holdings, Inc.20200323A44.5331.7512.8612.4818.8919.27
GCBCGreene County Bancorp Inc20200323A902.96628.57473.98376.07154.59252.5
GCIGannett Co., Inc.20200323A6147.8323.3523.2924.4824.53
GCOGenesco Inc.20200323A81.636.9610.812.8826.1624.08
GCOWPacer Global Cash Cows Dividend ETF20200323ETF99.1123.93121.7120.382.233.56
GCPGCP Applied Technologies Inc.<