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'20200324A19.912.365.316.267.566.1
ETF_AvgVW Average Across Security Type 'ETF'20200324ETF6.7551.6449.6449.252.091.98
ETN_AvgVW Average Across Security Type 'ETN'20200324ETN53.5138.1126.4528.1311.669.99
AAgilent Technologies Inc.20200324A19.9210.575.325.545.255.03
AAAlcoa Corporation20200324A14.8613.26-1.022.4414.2810.83
AAAUPerth Mint Physical Gold ETF (Trust)20200324ETF55.4138.7630.1443.58.62-4.75
AADRAdvisorShares Dorsey Wright ADR ETF20200324ETF213.9669.9161.7963.548.126.36
AALAmerican Airlines Group Inc.20200324A9.239.824.024.465.795.37
AAMCAltisource Asset Mgmt Corp20200324A525.05245.17190.97190.9754.1954.19
AAMEAtlantic American Corp20200324A994.38294.92286.45249.298.4745.63
AANAaron's, Inc.20200324A43.3221.759.912.7111.859.05
AAOIApplied Optoelectronics, Inc.20200324A42.1729.316.939.2822.3820.02
AAONAaon Inc20200324A98.6938.4427.5131.7310.936.71
AAPADVANCE AUTO PARTS INC20200324A48.5421.556.519.915.0411.65
AAPLApple Inc.20200324A2.242.621.972.010.650.61
AATAMERICAN ASSETS TRUST, INC.20200324A63.4129.8714.8416.5115.0313.36
AAUAlmaden Minerals Ltd.20200324A134.99272.18132.73137139.45135.18
AAWWAtlas Air Worldwide Holdings, Inc.20200324A62.1743.321.16-7.1542.1650.47
AAXJiShares MSCI All Country Asia ex Japan ETF20200324ETF7.747.415.325.012.132.42
AAXNAxon Enterprise, Inc. Common Stock20200324A67.2334.2516.2517.831816.42
ABAllianceBernstein Holding, L.P.20200324A61.4341.3117.2619.9624.1221.38
ABBVABBVIE INC.20200324A6.576.782.833.113.963.67
ABCAmerisourceBergen Corp.20200324A24.1110.95.847.575.063.33
ABCBAmeris Bancorp20200324A72.1129.14.118.7924.9920.3
ABEOAbeona Therapeutics Inc. Common Stock20200324A51.8748.169.0713.4439.0934.72
ABEQAbsolute Core Strategy ETF20200324ETF54.5243.9240.8940.173.043.75
ABGAsbury Automotive Group, Inc.20200324A99.8430.5615.0416.7915.5213.77
ABIOARCA biopharma, Inc.20200324A481.69327.8227.18227.16100.62100.64
ABMABM Industries, Inc.20200324A61.3619.517.548.8711.9810.64
ABMDAbiomed Inc20200324A53.7325.634.717.7720.9217.86
ABRArbor Realty Trust, Inc.20200324A30.3426.211.141.325.0724.91
ABTAbbott Laboratories20200324A11.7411.65.585.46.026.19
ABTXAllegiance Bancshares, Inc.20200324A118.3742.7923.0525.1119.7417.68
ABUSArbutus Biopharma Corporation Common Stock20200324A185.3791.8948.0156.9743.8834.93
ACAssociated Capital Group, Inc.20200324A254.6150.75101.74117.6849.0233.08
ACAArcosa, Inc. Common Stock20200324A123.1452.4830.7534.5421.7317.93
ACADAcadia Pharmaceuticals Inc.20200324A47.6121.612.713.0418.9118.58
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200324A374.97203.29193.07201.5510.211.74
ACBAurora Cannabis Inc. Common Shares20200324A20.7629.4415.6120.7913.838.67
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200324A98.2171.7521.8821.2149.8750.54
ACCAmerican Campus Communities, Inc.20200324A35.8514.057.138.116.925.95
ACCOAcco Brands Corporation20200324A47.7730.420.1419.5410.2610.86
ACELAccel Entertainment, Inc.20200324A122.5960.2220.6133.739.6126.51
ACERAcer Therapeutics Inc. Common Stock (DE)20200324A283.73247.34108.8114.5138.54132.84
ACESALPS Clean Energy ETF20200324ETF60.8322.8324.8421.12-21.72
ACGLArch Capital Group Ltd20200324A15.037.53.144.214.363.29
ACHCAcadia Healthcare Company, Inc.20200324A30.3215.452.235.1613.2110.29
ACHVAchieve Life Sciences, Inc.20200324A194.5127.8282.7286.2345.1141.59
ACIAAcacia Communications, Inc. Common Stock20200324A17.5513.23-0.10.9413.3312.3
ACIOAptus Collared Income Opportunity ETF20200324ETF173.1742.3760.6638.58-18.293.8
ACIUAC Immune SA20200324A73.5941.5912.36.6229.2834.96
ACIWACI Worldwide, Inc.20200324A37.2816.927.215.389.7111.54
ACLSAxcelis Technologies Inc20200324A83.6348.8522.9623.4325.8925.43
ACMAecom20200324A42.7217.4310.5111.176.916.25
ACMRACM Research, Inc. Class A Common Stock20200324A52.7634.944.337.3430.627.59
ACNAccenture PLC20200324A17.4712.738.549.344.193.39
ACNBACNB Corp20200324A258.35211.4463.2775.2148.17136.24
ACORAcorda Therapeutics, Inc.20200324A79.3371.6945.7751.8925.9119.8
ACREAres Commercial Real Estate Corporation20200324A55.0930.511.1413.3919.3717.11
ACRSAclaris Therapeutics, Inc.20200324A238.94122.0593.2493.8628.8128.19
ACRXAcelRx Pharmaceuticals, Inc20200324A60.1860.267.0116.0453.2544.22
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200324ETF89.77113.32115.25115.25-1.93-1.93
ACSIAmerican Customer Satisfaction ETF20200324ETF57.2849.9149.0649.170.850.74
ACSTAcasti Pharma, Inc.20200324A141.4196.65160.8150.6435.8546.01
ACTAdvisorShares Vice ETF20200324ETF104.0465.5733.0425.1332.5340.44
ACTGAcacia Research Corporation20200324A72.546.472225.2424.4721.24
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200324A463.21309.59309.59309.5900
ACUAcme United Corporation20200324A775.92224.820.8789.37203.93135.44
ACWFiShares Edge MSCI Multifactor Global ETF20200324ETF92.9779.8870.2175.869.674.01
ACWIiShares MSCI ACWI ETF20200324ETF3.964.243.542.710.71.53
ACWViShares Edge MSCI Min Vol Global ETF20200324ETF19.1413.7216.9418.56-3.22-4.84
ACWXiShares MSCI ACWI ex US ETF20200324ETF6.896.765.925.520.861.24
ACYAeroCentury Corporation20200324A441.12102.92101.3699.011.563.91
ADBEAdobe Inc.20200324A12.245.761.941.843.823.92
ADCAgree Realty Corporation20200324A77.1631.4216.5418.7614.8812.67
ADESAdvanced Emissions Solutions, Inc20200324A81.35132.3419.9320.54112.41111.8
ADIAnalog Devices, Inc.20200324A22.039.795.384.214.415.58
ADILAdial Pharmaceuticals, Inc20200324A383.98212.48190.9190.921.5821.58
ADMArcher Daniels Midland Company20200324A6.974.591.911.292.683.3
ADMAADMA Biologics, Inc.20200324A38.643.3116.3612.9526.9630.37
ADMEAptus Behavioral Momentum ETF20200324ETF51.3322.830.695.9722.1316.85
ADMPAdamis Pharmaceuticals Corporation20200324A201.72205.91164.57183.0741.3322.83
ADMSAdamas Pharmaceuticals, Inc.20200324A113.9868.286.5317.7961.7550.49
ADNTAdient plc Ordinary Shares20200324A45.3117.25-8.58-1.9725.8319.23
ADPAutomatic Data Processing20200324A16.49.654.163.455.496.21
ADPTAdaptive Biotechnologies Corporation Common Stock20200324A64.7329.3817.219.1812.1810.2
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200324ETF81.2143.8939.6538.134.235.76
ADROAduro Biotech, Inc.20200324A51.7947.8920.3827.6627.5120.23
ADSAlliance Data Systems Corporation20200324A53.6834.3319.3220.3615.0113.97
ADSKAutodesk Inc20200324A27.716.627.448.949.197.68
ADSWAdvanced Disposal Services, Inc.20200324A5.254.210.730.923.493.29
ADTADT Inc.20200324A24.323.559.9513.2313.610.32
ADTNAdtran Inc20200324A76.0830.318.7810.0421.5320.27
ADUSAddus HomeCare Corp.20200324A167.352.6528.6832.0523.9820.6
ADVMAdverum Biotechnologies, Inc. Common Stock20200324A43.128.344.518.7623.8319.59
ADXSAdvaxis, Inc.20200324A112.39139.8866.0768.4973.8171.39
AEAdams Resources & Energy Inc.20200324A722.97473.49453.43455.4820.0718.01
AEEAmeren Corporation20200324A24.4218.776.858.211.9210.57
AEGNAegion Corp20200324A126.3750.8816.2918.9134.631.97
AEHRAehr Test Systems20200324A270.22215.37146.34146.7469.0468.64
AEISAdvanced Energy Industries Inc20200324A107.5247.0822.9426.9624.1420.12
AELAmerican Equity Investment Life Holding Company20200324A62.0142.114.125.5837.9936.53
AEMAgnico Eagle Mines Ltd.20200324A21.0113.855.174.978.688.88
AEMDAETHLON MEDICAL INC20200324A213.7249.57208.17217.7241.431.85
AEOAmerican Eagle Outfitters20200324A13.329.09-3.053.1212.145.96
AEPAmerican Electric Power Company, Inc.20200324A25.2612.767.757.765.015
AERAercap Holdings N.V.20200324A22.4922.398.3811.9714.0410.43
AERIAerie Pharmaceuticals, Inc.20200324A50.7151.918.8822.9943.0328.91
AESAES Corporation20200324A13.1313.061.03-0.812.0413.86
AESEAllied Esports Entertainment, Inc. Common Stock20200324A517.5354.65316.99309.9237.6744.74
AESRAnfield U.S. Equity Sector Rotation ETF20200324ETF210.24174.14174.21174.63-0.06-0.49
AEYADDvantage Technologies Group, Inc.20200324A247.96237.07181.55183.7655.5253.31
AEYEAudioEye, Inc. Common Stock20200324A684.4531.2447.14459.0884.0672.12
AEZSAeterna Zentaris, Inc.20200324A404.72288.58234.51217.6554.0770.93
AFCAllied Capital Corporation20200324A131.2876.6258.2162.9218.4113.7
AFGAmerican Financial Group, Inc.20200324A76.4530.9621.8824.169.076.79
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200324A736844.47735.59758.72108.8885.75
AFIArmstrong Flooring, Inc.20200324A127.6369.7420.4921.3849.2548.36
AFIFAnfield Universal Fixed Income ETF20200324ETF111.7838.3429.1333.829.214.52
AFINAmerican Finance Trust, Inc. Class A20200324A103.6452.2842.4333.169.8519.12
AFKVanEck Vectors Africa Index ETF20200324ETF161.4176.95-31.12-24.62108.07101.56
AFLAflac Inc.20200324A11.937.67-8.49-6.1716.1713.84
AFLGFirst Trust Active Factor Large Cap ETF20200324ETF74.6924.5731.3731.37-6.8-6.8
AFMCFirst Trust Active Factor Mid Cap ETF20200324ETF146.5358.7758.7758.7700
AFMDAffimed N.V.20200324A58.7163.4651.3951.6612.0711.8
AFSMFirst Trust Active Factor Small Cap ETF20200324ETF146.4692.49108.0292.49-15.540
AFTYPacer CSOP FTSE China A50 ETF20200324ETF46.24131.54119.23119.312.3112.24
AFYAAfya Limited Class A Common Shares20200324A222.3957.6629.833.827.8623.85
AGFIRST MAJESTIC SILVER CORP20200324A17.1918.3117.667.40.6710.92
AGBAAGBA Acquisition Limited Ordinary Share20200324A2621.66
AGCOAGCO Corporation20200324A42.5816.6510.418.996.237.66
AGEAgeX Therapeutics, Inc.20200324A413.44315.84165.34199.45150.5116.4
AGENAgenus Inc.20200324A50.2645.3112.2314.6833.0830.63
AGFSAgroFresh Solutions, Inc. Common Stock20200324A389.78339.9240.09229.4199.81110.5
AGGiShares Core U.S. Aggregate Bond ETF20200324ETF1.855.392.483.212.912.19
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200324ETF50.3290.3999.1997.77-8.8-7.38
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200324ETF24.5524.1420.3620.073.784.07
AGIAlamos Gold Inc. Class A Common Shares20200324A20.2819.894.482.3415.4117.56
AGIOAgios Pharmaceuticals, Inc.20200324A58.1920.395.698.4914.711.9
AGLEAeglea BioTherapeutics, Inc.20200324A159.1291.7553.1855.3938.5736.36
AGMFederal Agricultural Mortgage Corporation20200324A122.9473.4360.2758.5413.1514.89
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200324A902.6878.36878.36878.3600
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200324A661.71346.21277.97300.3168.2545.9
AGNAllergan plc20200324A11.146.951.283.255.673.7
AGNCAGNC Investment Corp. Common Stock20200324A10.5213.34-2.545.815.897.56
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200324ETF314.56143.54118.73117.9324.8225.62
AGOAssured Guaranty, LTD20200324A28.1612.666.636.826.035.85
AGRAvangrid, Inc.20200324A31.799.385.475.743.923.64
AGROADECOAGRO S.A.20200324A87.943121.4524.69.556.4
AGRXAgile Therapeutics, Inc20200324A62.6542.9822.5924.7520.3818.23
AGSPlayAGS, Inc.20200324A104.5655.0736.842.3918.2812.68
AGTiShares MSCI Argentina and Global Exposure ETF20200324ETF116.43101.2469.6293.2231.628.02
AGTCApplied Genetic Technologies Corporation20200324A107.9391.7232.1861.5459.5430.18
AGXArgan, Inc20200324A150.8546.7227.7831.7118.9415.01
AGYSAgilysys, Inc.20200324A107.2763.2729.3831.5333.931.74
AGZiShares Agency Bond ETF20200324ETF15.9614.0315.639.51-1.61.99
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200324ETF109.55101.830.5130.5271.2971.28
AHCA.H. Belo Corporation20200324A343.73207.28104.65140.14102.6367.14
AHCOAdaptHealth Corp. Class A Common Stock20200324A137.1782.9470.0471.2512.911.68
AHHArmada Hoffler Properties, Inc.20200324A60.7730.888.6117.522.2713.38
AHPIAllied Healthcare Products20200324A118.29112.4168.2979.6844.1132.73
AHTAshford Hospitality Trust, Inc.20200324A63.8584.0971.6275.112.478.99
AIArlington Asset Investment Corp.20200324A54.842.626.427.2316.215.36
AIAiShares Asia 50 ETF20200324ETF36.2726.720.5721.076.135.63
AIEQAI Powered Equity ETF20200324ETF114.9865.6961.3261.694.374
AIGAmerican International Group, Inc.20200324A21.8614.229.039.365.194.86
AIHSSenmiao Technology Limited Common Stock20200324A579.58441.62292.06292.12149.56149.5
AIIQAI Powered International Equity ETF20200324ETF82.8346.462.5262.52-16.12-16.12
AIKIAIkido Pharma Inc. Common Stock20200324A131.23124.83101.4110.4323.4414.48
AIMAIM ImmunoTech Inc.20200324A68.4756.3740.8540.9615.5315.41
AIMCAltra Industrial Motion Corp.20200324A55.7123.0611.0913.3411.979.73
AIMTAimmune Therapeutics, Inc.20200324A40.5918.1216.5911.761.536.37
AINAlbany International Corp Class A20200324A74.6726.957.2511.3419.715.6
AINCAshford Inc.20200324A195.79119.5580.1351.8739.4267.69
AINVApollo Investment Corporation20200324A31.2956.6656.3553.360.33.3
AIQGlobal X Future Analytics Tech ETF20200324ETF107.9641.929.4529.6912.4512.21
AIRAAR Corp.20200324A47.6518.728.879.239.859.49
AIRGAirgain, Inc. Common Stock20200324A149.74112.4739.6536.5172.8275.96
AIRIAir Industries Group20200324A346.64253.92176.19199.2677.7254.75
AIRRFirst Trust RBA American Industrial Renaissance ETF20200324ETF51.2137.218.8623.5718.3413.63
AIRTAir T Inc20200324A806.76329.34199.37199.37129.97129.97
AITApplied Industrial Technologies, Inc.20200324A82.3467.0335.3537.8831.6729.14
AIVApartment Investment and Management Company20200324A38.4915.988.878.497.127.5
AIZAssurant, Inc.20200324A51.2620.728.049.2612.6811.46
AJGArthur J. Gallagher & Co.20200324A45.6519.799.948.469.8611.33
AJRDAerojet Rocketdyne Holdings, Inc.20200324A66.9329.3321.8325.977.53.36
AJXGreat Ajax Corp.20200324A53.732.727.854.7224.8828.01
AKAMAkamai Technologies Inc20200324A21.7117.486.187.2711.3110.22
AKBAAkebia Therapeutics, Inc.20200324A40.1825.2916.7515.868.549.44
AKCAAkcea Therapeutics, Inc. Common Stock20200324A82.9335.282.492.0532.833.23
AKERAkers Biosciences Inc20200324A131.47155.0982.14107.8272.9547.27
AKGAsanko Gold Inc.20200324A190.61149.0595.9396.0753.1252.98
AKRAcadia Realty Trust20200324A42.5817.399.4211.167.976.23
AKROAkero Therapeutics, Inc. Common Stock20200324A184.5690.0768.2672.421.8117.67
AKRXAkorn, Inc.20200324A64.6794.3967.5169.5526.8924.84
AKTSAKOUSTIS TECHNOLOGIES, INC.20200324A59.0238.817.7917.2221.0121.58
ALAir Lease Corporation20200324A27.3510.944.425.266.535.69
ALACAlberton Acquisition Corporation Ordinary Shares20200324A95.5781.3680.3380.331.031.03
ALBAlbemarle Corporation20200324A30.2523.9912.1214.2211.879.76
ALBOAlbireo Pharma, Inc. Common Stock20200324A198.96189.5380.3394.23109.295.31
ALCAlcon Inc. Ordinary Shares20200324A17.677.864.434.93.432.96
ALCOAlico Inc20200324A695.1299.49267.87275.0631.6224.43
ALDXAldeyra Therapeutics, Inc.20200324A131.7294.6343.4450.5951.1944.03
ALEALLETE, Inc.20200324A52.8424.625.397.6219.2316.99
ALECAlector, Inc. Common Stock20200324A93.6239.0822.6425.2716.4513.82
ALEXAlexander & Baldwin, Inc.20200324A51.4118.736.768.4511.9710.31
ALFAAlphaClone Alternative Alpha ETF20200324ETF100.8568.7264.2169.154.51-0.43
ALGAlamo Group, Inc.20200324A216.5282.9758.656524.3217.97
ALGNAlign Technology Inc20200324A39.9816.825.366.5911.4510.22
ALGTAllegiant Travel Company20200324A108.6744.4513.0618.0131.3826.44
ALIMAlimera Sciences, Inc.20200324A371.43265.9712.2224.2253.75241.77
ALJJALJ Regional Holdings, Inc. Common Stock20200324A2038.91167.631168.41168.4-0.78-0.78
ALKAlaska Air Group, Inc.20200324A36.9519.69-5.832.1425.5317.55
ALKSAlkermes Inc. plc20200324A29.2318.325.544.2612.7914.06
ALLThe Allstate Corporation20200324A37.4815.777.187.738.598.04
ALLEAllegion Public Limited Company20200324A51.4621.2212.9113.488.317.73
ALLKAllakos Inc.20200324A132.6141.615.8720.3525.7321.25
ALLOAllogene Therapeutics, Inc. Common Stock20200324A77.841.2223.4529.3717.7711.85
ALLTAllot Ltd. Ordinary Shares20200324A72.4759.5231.3434.5128.1825
ALLYAlly Financial Inc.20200324A10.628.63.51.915.116.7
ALNAAllena Pharmaceuticals, Inc. Common Stock20200324A175.2265.1386.37131.06178.76134.07
ALNYAlnylam Pharmaceuticals, Inc.20200324A74.7932.8612.6516.5920.2116.26
ALOAlio Gold Inc. Common Shares20200324A279.74259.09220.34221.7638.7537.33
ALOTAstroNova, Inc. Common Stock20200324A459.69456.44176.36203.54280.07252.89
ALPNAlpine Immune Sciences, Inc. Common Stock20200324A628.66230.06-107.36-107.36337.42337.42
ALRMAlarm.com Holdings, Inc.20200324A49.1918.8610.6312.78.236.16
ALRNAileron Therapeutics, Inc. Common Stock20200324A272.43188.9266.1968.93122.73119.98
ALRSAlerus Financial Corporation Common Stock20200324A217.4192.87102.37104.06-9.49-11.19
ALSKAlaska Communications Systems20200324A99.2975.4618.2116.7357.2558.73
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200324A30.2313.596.067.87.545.79
ALTAltimmune, Inc. Common Stock20200324A67.9154.9833.4836.7621.5118.22
ALTGAlta Equipment Group Inc.20200324A267.24155.89129.38138.9326.5116.96
ALTMAltus Midstream Company Class A Common Stock20200324A195.85793.6778.0692.36715.61701.31
ALTRAltair Engineering Inc. Class A Common Stock20200324A55.0226.9610.489.1516.4817.81
ALTSProShares Morningstar Alternatives Solution ETF20200324ETF205.12377.58373.73373.623.853.96
ALTYGlobal X SuperDividend Alternatives ETF20200324ETF590.01170.06152.59155.5417.4714.52
ALUSAlussa Energy Acquisition Corp.20200324A68.3532.7134.5632.89-1.85-0.17
ALVAutoliv, Inc.20200324A25.0810.23.84.936.45.27
ALXNAlexion Pharmaceuticals Inc20200324A15.8814.455.626.828.837.63
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200324A731.15386.96320.17350.8866.7936.07
AMAntero Midstream Corporation Common Stock20200324A42.5232.0212.5215.3419.4916.67
AMAGAMAG Pharmaceuticals, Inc.20200324A58.9343.5414.3913.3129.1530.23
AMALAmalgamated Bank Class A Common Stock20200324A111.0773.1450.4456.5722.716.56
AMATApplied Materials Inc20200324A7.547.3-0.153.627.443.67
AMBAAmbarella, Inc. Ordinary Shares20200324A59.747.1529.3613.0817.7934.08
AMBCAmbac Financial Group, Inc.20200324A43.7228.4111.4412.6116.9815.81
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200324A29.6320.517.799.7112.7110.76
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200324ETF64.8921.13-4.66-4.6625.7925.79
AMCIAMCI Acquisition Corp. Class A Common Stock20200324A34.8726.12-21.98-21.9848.0948.09
AMCRAmcor plc Ordinary Shares20200324A14.7311.696.667.595.044.11
AMCXAMC Networks Inc. Class A20200324A52.8337.1224.6626.2512.4610.86
AMDAdvanced Micro Devices20200324A2.42.671.91.290.771.38
AMEAmetek, Inc.20200324A25.0213.78.419.385.34.32
AMEDAmedisys Inc20200324A84.9435.717.1620.0118.5215.66
AMEHApollo Medical Holdings, Inc. Common Stock20200324A80.1152.115.5520.0246.5732.09
AMGAffiliated Managers Group20200324A62.8429.2513.3716.1415.8813.1
AMGNAmgen Inc20200324A13.817.652.564.345.093.31
AMHAMERICAN HOMES 4 RENT20200324A19.867.97-0.470.158.457.83
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200324A158.31
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200324ETN20.6316.134.836.8811.359.33
AMKAssetMark Financial Holdings, Inc.20200324A207.31105.6437.2444.5468.3961.1
AMKRAmkor Technology Inc20200324A22.1818.934.985.2413.9513.69
AMLPAlerian MLP ETF20200324ETF31.2427.3911.3214.3616.0713.02
AMNAMN Healthcare Services20200324A66.5331.4318.6120.4412.8110.99
AMNBAmerican National Bankshares Inc20200324A200.08158.39126.78137.9331.6120.45
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200324ETF122.38177.7299.27172.0278.455.69
AMOTAllied Motion Technologies Inc20200324A675.88202.5872.7485.62129.83116.95
AMPAmeriprise Financial, Inc.20200324A52.4424.889.7714.1415.110.74
AMPEAmpio Pharmaceuticals, Inc20200324A143.87390.78232.64236.39158.14154.39
AMPHAmphastar Pharmaceuticals, Inc.20200324A48.5541.7426.2326.3715.5115.37
AMPYAmplify Energy Corp.20200324A110.1384.6182.581.722.122.89
AMRBAmerican River Bankshares20200324A1248.91266.31228.18228.1838.1338.13
AMRCAmeresco, Inc.20200324A104.5546.720.9417.6725.7529.03
AMRHAmeri Holdings, Inc. Common Stock20200324A527.72304.88198.07198.07106.81106.81
AMRKA-Mark Precious Metals, Inc.20200324A326.61238.41201.42198.6836.9939.73
AMRSAmyris Inc.20200324A50.6245.2542.1844.163.071.1
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200324A31.8433.1411.6612.5921.5120.56
AMSAmerican Shared Hospital Services20200324A796.46250.72379.65384.05-128.93-133.33
AMSCAmerican Superconductor Corp20200324A55.4236.590.095.6836.530.91
AMSFAMERISAFE, Inc.20200324A105.342.5428.724.4913.8418.05
AMSWAAmerican Software, Inc.20200324A88.5538.8514.0313.6224.8225.23
AMTAmerican Tower Corporation20200324A26.811.438.098.633.332.8
AMTBAmerant Bancorp Inc. Class A Common Stock20200324A315.45110.985.1589.4825.7521.41
AMTBBAmerant Bancorp Inc. Class B Common Stock20200324A511.22446.41408.98408.9837.4337.43
AMTDTD Ameritrade Holding Corp20200324A8.938.022.432.685.595.34
AMTXAemetis, Inc.20200324A177.34348.57302.08302.1146.4946.46
AMUETRACS Alerian MLP Index ETN20200324ETN160.5154.4152.9752.411.442
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200324ETN299.79226.35228.18228.18-1.83-1.83
AMWDAmerican Woodmark Corp20200324A155.0853.0834.6537.4118.4315.67
AMZAInfraCap MLP ETF20200324ETF106.68121.5886.5987.9234.9933.66
AMZNAmazon.Com Inc20200324A7.774.121.131.822.972.28
ANAutoNation, Inc.20200324A3115.024.776.0210.258.99
ANABAnaptysBio, Inc. Common Stock20200324A48.2123.2313.0714.4610.168.77
ANATAmerican National Insurance20200324A252.84118.4798.5699.120.2518.95
ANDAAndina Acquisition Corp. III Ordinary Shares20200324A210.72137.53119.83119.8317.717.7
ANDEAndersons Inc/The20200324A104.1452.3418.5822.2633.7730.09
ANETArista Networks20200324A36.6316.416.898.799.527.62
ANFAbercrombie & Fitch Co.20200324A16.4928.1617.0917.0611.111.12
ANGIANGI Homeservices Inc. Class A Common Stock20200324A26.121.696.2810.315.4311.41
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200324ETF26.425.1517.1916.287.978.88
ANGOAngioDynamics, Inc.20200324A60.9434.8617.6818.8617.1815.99
ANHAnworth Mortgage Asset Corporation20200324A37.6447.2128.2435.2618.9811.97
ANIKAnika Therapeutics Inc20200324A103.0741.8318.220.2423.6421.59
ANIPANI Pharmaceuticals, Inc.20200324A271.45118.2830.2538.188.0380.19
ANIXAnixa Biosciences, Inc.20200324A99.8566.645.941.0420.725.56
ANSSAnsys Inc20200324A48.3522.8611.2311.7511.6211.09
ANTMANTHEM, INC.20200324A26.1410.463.895.266.575.2
ANVSAnnovis Bio, Inc.20200324A530.32460131.34176.07328.67283.93
ANYSphere 3D Corp. Common Shares20200324A486.95485.03187.83187.83297.2297.2
AOAiShares Core Aggressive Allocation ETF20200324ETF52.6335.5839.2739.2-3.7-3.62
AOBCAmerican Outdoor Brands Corporation Common Stock20200324A22.2723.032.56.0320.5317
AOKiShares Core Moderate Allocation ETF20200324ETF49.4833.7130.0529.733.663.98
AOMiShares Core Moderate Allocation ETF20200324ETF48.3430.9128.7829.852.141.06
AONAon plc Class A20200324A32.1516.187.388.688.87.5
AORiShares Core Growth Allocation ETF20200324ETF32.931.5619.4729.7212.091.84
AOSA.O. Smith Corporation20200324A26.0112.1544.678.157.49
AOSLAlpha and Omega Semiconductor Limited20200324A108.4257.7534.5432.4423.2125.32
APAmpco-Pittsburgh Corp.20200324A168.68304.37263.42296.4240.957.96
APAApache Corporation20200324A19.7616.07-1.213.4917.2712.57
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200324A66.7226.3215.8816.7510.459.57
APDAir Products & Chemicals, Inc.20200324A45.5818.579.1410.389.438.19
APDNApplied DNA Sciences, Inc.20200324A130.35115.669.0373.3646.5742.24
APEIAmerican Public Education, Inc.20200324A101.747.6323.3226.124.3121.53
APENApollo Endosurgery, Inc.20200324A1492685.62262.03352.85423.6332.77
APEXApex Global Brands Inc. Common Stock20200324A876.19709.11560.81560.11148.3149
APHAmphenol Corporation20200324A21.2110.493.125.37.365.19
APHAAphria Inc. Common Shares20200324A37.5632.6117.4419.1115.1713.51
APLEApple Hospitality REIT, Inc.20200324A22.8421.289.2310.5612.0510.73
APLSApellis Pharmaceuticals, Inc. Common Stock20200324A54.0328.5911.2112.1417.3816.44
APLTApplied Therapeutics, Inc. Common Stock20200324A258.8117.8882.6687.935.2229.99
APMAptorum Group Limited Class A Ordinary Shares20200324A576.43401.29245.56255.71155.73145.58
APOApollo Global Management, Inc.20200324A32.7815.615.837.219.788.4
APOGApogee Enterprises Inc20200324A111.2458.2726.728.7631.5629.51
APPFAppFolio, Inc. Class A20200324A123.2145.2416.2522.462922.78
APPNAppian Corporation Class A Common Stock20200324A72.8642.736.0722.6236.6620.11
APPSDigital Turbine, Inc.20200324A27.5238.473.298.7435.1729.73
APREAprea Therapeutics, Inc. Common stock20200324A503.82135.9688.3994.5447.5741.42
APRNBlue Apron Holdings, Inc. Class A Common Stock20200324A71.6955.3334.5738.1220.7617.21
APTAlpha Pro Tech, Ltd.20200324A67.8378.7543.3947.7935.3630.96
APTOAptose Biosciences, Inc.20200324A54.3939.523.711.0715.8128.46
APTSPreferred Apartment Communities, Inc.20200324A60.7324.314.097.4620.2316.86
APTVAptiv PLC20200324A33.6522.73-2.34.3125.0318.43
APTXAptinyx Inc. Common Stock20200324A191.09110.6861.6668.7749.0241.91
APVOAptevo Therapeutics Inc20200324A231.4247.38211.65212.8535.7334.53
APWCAsia Pacific Wire & Cable Corp20200324A794.39746.56746.56746.5600
APXTApex Technology Acquisition Corporation Class A Common Stock20200324A429.01132.23131.53131.530.70.7
APYApergy Corporation Common Stock20200324A44.7135.5817.0818.3618.517.22
APYXApyx Medical Corporation Common Stock20200324A129.07198.8312.2720.66186.56178.16
AQBAquaBounty Technologies, Inc.20200324A156.5811075.9176.3734.0933.63
AQMSAqua Metals, Inc. Common Stock20200324A198.16228.4100.62101.39127.78127.01
AQNAlgonquin Power & Utilities Corp20200324A14.4214.264.465.039.89.23
AQSTAquestive Therapeutics, Inc. Common Stock20200324A132.09114.0374.3979.9939.6534.05
AQUAEvoqua Water Technologies Corp. Common Stock20200324A35.9618.515.886.8512.6311.67
ARANTERO RESOURCES CORPORATION20200324A18.5625.4618.2619.687.25.78
ARAAmerican Renal Associates Holdings, Inc20200324A107.3653.219.1721.3934.0331.81
ARAVAravive, Inc. Common Stock20200324A162.07128.1130.5315.9397.58112.19
ARAYAccuray Incorporated20200324A74.48162.56152.49139.9110.0722.65
ARCARC Document Solutions, Inc.20200324A409.61260.4225.73233.9334.6726.47
ARCBArcBest Corporation20200324A72.6947.2916.313.530.9833.79
ARCCAres Capital Corporation20200324A14.1517.477.377.6510.119.84
ARCEArco Platform Limited Class A Common Shares20200324A194.5853.2835.9940.1518.0813.93
ARCHArch Coal, Inc.20200324A99.6849.8525.8729.0523.9820.8
ARCMArrow Reserve Capital Management ETF20200324ETF92.36134.83134.83134.8300
ARCOARCOS DORADOS HOLDINGS INC.20200324A51.0144.920.490.8644.4244.06
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200324A112.3563.022.9118.7660.1144.25
ARDArdagh Group S.A. Class A Common Shares20200324A144.0681.3134.3144.254737.07
ARDSAridis Pharmaceuticals Inc. Common Stock20200324A882.41090.03448.57448.57641.47641.47
ARDXArdelyx, Inc.20200324A59.6444.584.6119.239.9625.38
AREAlexandria Real Estate Equities, Inc.20200324A42.7317.467.149.2110.328.25
ARECAMERICAN RESOURCES CORP20200324A511.5565.83412.73376153.09189.83
ARESAres Management Corporation Class A Common Stock20200324A56.5326.6218.521.88.114.84
ARGOArgo Group International Holdings, Ltd.20200324A60.1625.364.177.2921.218.08
ARGTGlobal X MSCI Argentina ETF20200324ETF301.78178.55137.94124.7840.6153.77
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200324A24.2420.82-9.441.7830.2619.02
ARKFARK Fintech Innovation ETF20200324ETF32.2625.1521.2322.233.922.93
ARKGARK Genomic Revolution ETF20200324ETF57.8937.1334.8135.632.321.51
ARKKARK Innovation ETF20200324ETF31.6727.6722.4524.545.223.13
ARKQARK Autonomous Technology & Robotics ETF20200324ETF57.2234.9932.7933.52.21.49
ARKRArk Restaurants Corp20200324A816.36785.37718.03718.0367.3467.34
ARKWARK Next Generation Internet ETF20200324ETF29.3923.6415.0421.068.592.58
ARLAmerican Realty Investors, Inc.20200324A460.03238.79208.11208.0630.6830.73
ARLOArlo Technologies, Inc.20200324A86.6165.0725.4228.8139.6536.26
ARLPAlliance Resource Partners LP20200324A95.4568.8938.0436.4730.8632.43
ARMKARAMARK20200324A23.910.45-4.96-0.0515.4110.51
ARMPArmata Pharmaceuticals, Inc. Common Stock20200324A322.38191.78148.99148.942.7942.88
ARMRArmor US Equity Index ETF20200324ETF104.6863.5431.4251.1432.1112.39
ARNAArena Pharmaceuticals Inc20200324A69.3535.7715.9916.7319.7819.04
ARNCArconic Corporation20200324A12.8413.016.717.66.35.41
AROCArchrock Inc20200324A45.6452.0936.3337.4415.7614.67
AROWArrow Financial Corp20200324A191.9983.6558.8265.1825.7519.46
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200324A518.98494.28176.98174.17317.29320.11
ARQTArcutis Biotherapeutics, Inc. Common Stock20200324A477.46206.96158.77173.4748.2533.54
ARRARMOUR Residential REIT, Inc.20200324A32.9620.57-1.327.8421.8912.73
ARTLArtelo Biosciences, Inc. Common Stock20200324A528.42506.22149.25130.08356.96376.14
ARTNAArtesian Resources Corp20200324A208.24116.8195.84102.1320.9714.68
ARTWArts-Way Manufacturing Co Inc20200324A496.27678.39764.81764.81-86.42-86.42
ARVNArvinas, Inc20200324A138.0457.238.4218.1348.8139.1
ARWArrow Electronics, Inc.20200324A48.7115.975.918.9810.056.99
ARWRArrowhead Research Corporation20200324A36.0724.238.6214.615.619.64
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200324A232.84146.89-321.3-321.3468.19468.19
ASBAssociated Banc-Corp20200324A13.5921.2911.2712.1610.039.15
ASCARDMORE SHIPPING CORPORATION20200324A77.1841.2122.824.5318.4216.68
ASEAGlobal X FTSE Southeast Asia ETF20200324ETF239.05269.01267.29267.291.711.71
ASETFlexShares Real Assets Allocation Index Fund20200324ETF95.3842.411.6514.530.7527.9
ASFIAsta Funding Inc20200324A831.57574.87574.88574.8800
ASGNASGN Incorporated20200324A41.6613.79.3910.214.313.49
ASHAshland Global Holdings Inc.20200324A41.4215.617.337.478.298.14
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200324ETF4.017.123.313.523.823.62
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200324ETF45.0237.6234.7333.382.894.24
ASHXXtrackers MSCI China A Inclusion Equity ETF20200324ETF262.510
ASIXAdvanSix Inc.20200324A10746.5716.4430.2430.1316.33
ASMBAssembly Biosciences, Inc20200324A86.8842.1714.3613.2327.8128.94
ASNAAscena Retail Group, Inc.20200324A121.92109.4578.0178.4131.4431.04
ASPNAspen Aerogels, Inc.20200324A117.0363.1538.6645.6424.4917.52
ASPSAltisource Portfolio Solutions S.A.20200324A126.2670.8747.5150.1423.3620.73
ASPUASPEN GROUP, INC.20200324A86.7773.3914.2415.8659.1557.53
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200324A120.33155.7290.62151.0365.14.68
ASRVAmeriServ Financial Inc20200324A206.18980.85740.46741.53240.39239.32
ASTCAstrotech Corporation (DE) Common Stock20200324A882.79339.87322.38322.3817.4917.49
ASTEAstec Industries Inc20200324A164.7973.1919.2325.8953.9647.3
ASURAsure Software, Inc20200324A133.1169.46-12.348.881.860.66
ASYSAmtech Systems Inc20200324A142.0583.69-9.52-293.2185.69
ATAtlantic Power Corporation20200324A54.145.50.248.1245.2637.38
ATCOAtlas Corp.20200324A39.2731.8220.5120.2811.3111.55
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200324A1274.07903.18854.04849.5649.1453.62
ATECAlphatec Holdings, Inc.20200324A55.5968.599.9636.658.6231.99
ATENA10 NETWORKS INC20200324A48.7125.6913.3714.7712.3210.92
ATESTCTest Symbol Class C20200324A29.117.6817.6117.630.070.05
ATESTGTEST SYMBOL20200324A27.0115.9816.116.08-0.12-0.1
ATEXAnterix Inc. Common Stock20200324A155.0982.3530.6530.5451.751.81
ATGEAdtalem Global Education Inc. Common Shares20200324A57.4825.018.9410.5316.0714.48
ATHAthene Holding Ltd. Class A Common Shares20200324A34.5723.188.2211.2814.9611.9
ATHXAthersys, Inc. Common Stock20200324A64.5154.81126.65115.1328.1639.69
ATIAllegheny Technologies20200324A23.7621.0710.1811.0610.9110.03
ATIFATIF Holdings Limited Ordinary Shares20200324A442.34421.92408.74410.2913.1811.63
ATKRAtkore International Group Inc.20200324A64.941.3227.2227.4114.113.91
ATLCAtlanticus Holdings Corporation20200324A410.33181.176.4199.55104.6981.55
ATLOAMES National Corp20200324A592.78160.05120.46126.2439.5833.81
ATMPiPath Select MLP ETN20200324ETF73.9557.2848.9647.228.3210.06
ATNIATN International, Inc20200324A189.9782.754.7855.6427.9227.07
ATNMActinium Pharmaceuticals, Inc20200324A103.47102.3372.774.6929.6327.64
ATNXAthenex, Inc. Common Stock20200324A44.9425.2613.8714.3911.3910.87
ATOAtmos Energy Corporation20200324A39.6818.836.839.25129.58
ATOMAtomera Incorporated Common Stock20200324A364.94277.2258.3683.26218.86193.96
ATOSAtossa Therapeutics, Inc. Common Stock20200324A176.78132.99112.03118.620.9714.39
ATRAptarGroup, Inc.20200324A49.6125.2517.0418.498.186.76
ATRAAtara Biotherapeutics, Inc20200324A66.3139-6.0518.8845.0520.13
ATRCAtriCure, Inc.20200324A87.0438.7219.4922.4219.2316.3
ATRIAtrion Corp20200324A0.520.53
ATROAstronics Corp20200324A63.749.978.7319.3641.2430.61
ATRSAntares Pharma, Inc.20200324A48.7751.311.3515.874035.54
ATSGAir Transport Services Group, Inc.20200324A47.7923.187.528.315.6614.88
ATTOAtento S.A.20200324A250.12230.49116.48105.67114.02124.83
ATUSAltice USA, Inc. Class A Common Stock20200324A9.037.432.271.925.165.51
ATVIActivision Blizzard Inc.20200324A5.225.652.772.212.883.44
ATXIAvenue Therapeutics, Inc. Common Stock20200324A107.23199.2458.4562.7140.79136.54
AUBAtlantic Union Bankshares Corporation Common Stock20200324A71.0730.19-4.57-0.8534.7531.03
AUDCAudioCodes Ltd20200324A58.6688.3542.2151.946.1536.45
AUGAuryn Resources Inc. Common Shares20200324A153.33135.36114.28117.5621.0817.81
AUMNGolden Minerals Company20200324A159.03182.29148.07169.6334.2212.66
AUPHAurinia Pharmaceuticals Inc20200324A39.0531.978.0413.6723.9318.3
AUSFGlobal X Adaptive U.S. Factor ETF20200324ETF80.4127.88-6.81-1.7334.6829.61
AUTOAutoWeb, Inc. Common Stock20200324A360.92247.63157.78171.7589.8575.87
AUYYamana Gold, Inc.20200324A32.4630.275.63-1.2324.6431.5
AVAAvista Corporation20200324A41.4317.067.49.999.697.09
AVAVAeroVironment, Inc.20200324A85.2134.2316.0717.7218.1616.51
AVBAvalonBay Communities, Inc.20200324A33.4713.066.28.226.864.84
AVCOAvalon GloboCare Corp. Common Stock20200324A365.93330.54296.61303.0133.9327.53
AVDAmerican Vanguard Corporation20200324A117.7137.8117.6619.0920.1518.72
AVDEAvantis International Equity ETF20200324ETF60.3432.8938.3339.34-5.44-6.45
AVDVAvantis International Small Cap Value ETF20200324ETF63.6834.5128.1428.616.375.9
AVEMAvantis Emerging Markets Equity ETF20200324ETF54.6414.814.8614.5-0.060.3
AVEOAVEO Pharmaceuticals, Inc.20200324A176.09180.0440.15134.02139.8846.02
AVGOBroadcom Inc. Common Stock20200324A20.9511.993.235.318.766.68
AVGRAvinger, Inc. Common Stock20200324A252.23246.96173.33184.3773.6262.58
AVIDAvid Technology Inc20200324A52.0139.6314.6815.6924.9523.94
AVLRAvalara, Inc.20200324A77.236.7121.6623.6115.0513.1
AVNSAvanos Medical, Inc.20200324A79.3532.5512.2714.920.2817.64
AVNWAviat Networks, Inc.20200324A414.48185.7948.8572.69136.94113.11
AVROAVROBIO, Inc. Common Stock20200324A186.8896.9537.445.4659.5551.5
AVTAvnet, Inc.20200324A34.1526.763.926.2722.8420.49
AVTRAvantor, Inc.20200324A26.1223.498.7216.5714.796.93
AVUSAvantis U.S. Equity ETF20200324ETF55.3786.1253.7664.8232.3621.3
AVUVAvantis U.S. Small Cap Value ETF20200324ETF75.2555.137.8239.9917.2815.11
AVXLAnavex Life Sciences20200324A84.6763.4124.427.313936.21
AVYAvery Dennison Corp.20200324A57.1724.4815.2315.49.249.08
AVYAAvaya Holdings Corp. Common Stock20200324A23.1518.143.614.914.5313.18
AWAYETFMG Travel Tech ETF20200324ETF146.9588.0187.2887.680.730.33
AWIArmstrong World Industries, Inc.20200324A68.5122.39.0310.5613.2711.74
AWKAmerican Water Works Company, Inc20200324A33.3517.38-5.150.2122.5417.17
AWRAmerican States Water Company20200324A48.1924.0113.8912.7310.1211.28
AWREAware Inc20200324A287.04291.52242.35242.3549.1649.17
AWTMAware Ultra-Short Duration Enhanced Income ETF20200324ETF41.3542.442.442.400
AWXAvalon Holdings Corp.20200324A333.34310.02273.86296.6236.1613.4
AXAxos Financial, Inc. Common Stock20200324A68.1342.6219.3822.2123.2420.41
AXASAbraxas Petroleum Corporation20200324A100.39123.02112.33112.6710.8310.35
AXDXAccelerate Diagnostics, Inc.20200324A76.5647.8914.4317.0333.4630.86
AXEAnixter International Inc20200324A57.792010.512.739.57.26
AXGNAxogen, Inc. Common Stock20200324A143.8369.722.032.6567.6967.08
AXGTAxovant Gene Therapies Ltd. Common Shares20200324A333.85310.89297.57294.2113.3216.68
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200324ETF101.531.24-3.9315.8635.1715.38
AXLAmerican Axle & Manufacturing Holdings, Inc.20200324A30.1525.194.989.7420.215.45
AXLAAxcella Health Inc. Common Stock20200324A619.23234.94226.35224.718.5910.23
AXNXAxonics Modulation Technologies, Inc. Common Stock20200324A144.646.727.133.3819.613.32
AXPAmerican Express Company20200324A18.6311.236.115.075.126.17
AXRAMREP Corporation20200324A1204.03311.89311.89311.8900
AXSAxis Capital Holders Limited20200324A38.8218.448.9610.019.488.43
AXSMAxsome Therapeutics, Inc20200324A59.2631.5415.9117.9615.6313.58
AXTAAxalta Coating Systems Ltd.20200324A18.169.55-0.11.619.667.94
AXTIAXT Inc20200324A89.41151.0856.2724.8694.82126.23
AXUAlexco Resource Corp.20200324A80.682.6826.3529.756.3352.98
AYAtlantica Yield plc20200324A57.4934.0924.8424.489.259.63
AYIAcuity Brands, Inc.20200324A54.9924.6812.8816.1611.88.52
AYTUAytu BioScience, Inc. Common Stock20200324A5564.1229.2226.4534.9237.7
AYXAlteryx, Inc.20200324A36.5922.6811.6413.1511.039.53
AZOAutoZone, Inc.20200324A29.8425.0714.5815.8810.398.45
AZPNAspen Technology Inc20200324A40.9115.515.235.9610.289.55
AZREAzure Power Global Limited20200324A409.03140.3260.7864.1779.5476.15
AZRXAzurRx BioPharma, Inc. Common Stock20200324A246.86339.14184.64180.82154.5158.31
AZZAZZ Inc.20200324A113.2245.6617.8922.1727.7723.49
BBarnes Group Inc.20200324A70.3429.755.238.1524.5321.61
BABoeing Company20200324A12.969.954.543.735.46.22
BABInvesco Taxable Municipal Bond ETF20200324ETF48.8291.8921.4928.4270.4163.82
BACBank of America Corporation20200324A4.974.741.181.93.562.84
BAHBooz Allen Hamilton Holding Corporation20200324A25.4511.24.264.966.946.24
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200324ETN158.1180.4375.0171.345.429.09
BAMBrookfield Asset Management Inc20200324A12.997.8811.526.4-3.641.48
BANCBanc of California, Inc.20200324A39.0115.84-1.081.0416.9314.8
BANDBandwidth Inc. Class A Common Stock20200324A110.4636.3514.9215.9421.4416.17
BANFBancfirst Corp20200324A101.4444.2516.9616.727.2927.55
BANRBanner Corp.20200324A76.8330.3411.419.7918.9410.54
BANXStoneCastle Financial Corporation20200324A450.36349.08294.32299.554.7649.59
BAPCredicorp LTD20200324A50.6317.7813.8914.873.892.91
BAPRInnovator S&P 500 Buffer ETF - April20200324ETF139.5149.5943.5246.066.073.53
BASIBioanalytical Systems Inc20200324A1051.52433.7284.57352.19149.1381.52
BATLBattalion Oil Corporation20200324A1224.45990.761181.891181.85-191.13-191.09
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200324A80.7537.0719.7319.7517.3417.32
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200324A73.959.7425.5528.7434.1931
BATTAmplify Advanced Battery Metals and Materials ETF20200324ETF71.4546.5546.345.120.251.42
BAUGInnovator S&P 500 Buffer ETF - August20200324ETF145.08117.28-3.83-2.21121.11119.48
BAXBaxter International Inc.20200324A26.3214.3710.7711.263.593.11
BBBlackBerry Limited20200324A28.2230.427.249.9523.1920.49
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200324ETF36.4921.2817.419.943.951.46
BBBYBed Bath & Beyond Inc20200324A21.3417.271.373.6715.913.6
BBCVirtus LifeSci Biotech Clinical Trials ETF20200324ETF116.2476.562.6467.7913.868.7
BBCAJPMorgan BetaBuilders Canada ETF20200324ETF36.7123.0520.5122.122.540.93
BBCPConcrete Pumping Holdings, Inc. Common Stock20200324A236.4661.27101.9739.6-40.721.66
BBDCBarings BDC, Inc.20200324A71.6737.6-17.31-2.0354.9139.63
BBEUJPMorgan BetaBuilders Europe ETF20200324ETF22.210.218.58.821.711.39
BBGIBeasley Broadcasting Group Inc20200324A300.46304.82127.99108.89176.83195.93
BBHVanEck Vectors Biotech ETF20200324ETF26.2123.9116.4816.467.437.45
BBIBrickell Biotech, Inc. Common Stock20200324A487.62348.27216.46235.98131.8112.29
BBINJPMorgan BetaBuilders International Equity ETF20200324ETF24.8544.6744.6744.6700
BBIOBridgeBio Pharma, Inc. Common Stock20200324A64.6428.634.089.4224.5519.21
BBJPJPMorgan BetaBuilders Japan ETF20200324ETF10.015.743.53.612.252.13
BBPVirtus LifeSci Biotech Products ETF20200324ETF101.8934.4346.5741.54-12.14-7.11
BBQBBQ Holdings, Inc. Common Stock20200324A96.53121.8394.8694.1126.9727.71
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200324ETF7.4810.450.13.7610.356.69
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200324ETF44.78134.3310.44105.09123.8929.23
BBSIBarrett Business Services20200324A237.18120.1159.7561.7460.3658.37
BBUBrookfield Business Partners L.P.Limited Partnership Units20200324A89.0169.3944.646.6124.7922.78
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200324ETF19.2344.3221.1520.8123.1723.51
BBWBuild-A-Bear Workshop, Inc.20200324A124.285.718.8127.8666.8857.84
BBXBBX Capital Corporation Class A Common Stock20200324A109.1677.4545.2647.6232.1929.83
BBYBest Buy Company, Inc.20200324A30.0416.15.165.7910.9410.31
BCBrunswick Corporation20200324A42.6117.8-8.547.0126.3410.79
BCBPBCB Bancorp Inc (NJ)20200324A185.3673.5945.3745.1228.2228.47
BCCBoise Cascade Company20200324A90.6533.89.9513.4323.8520.37
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200324ETF120.3936.9724.3225.6412.6511.33
BCDABioCardia, Inc. Common Stock20200324A977.3758.54613.65579.01144.9179.53
BCEBCE, Inc.20200324A8.275.722.153.463.572.26
BCEIBONANZA CREEK ENERGY, INC.20200324A77.3945.586.8510.1338.7235.45
BCELAtreca, Inc. Class A Common Stock20200324A136.2574.9321.0225.6653.9149.28
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200324ETF59.6540.722.598.4118.1132.29
BCLIBrainstorm Cell Therapeutics Inc.20200324A74.7862.1323.915.1738.2446.92
BCMiPath Pure Beta Broad Commodity ETN20200324ETN851.78232.87190.36228.7442.514.13
BCMLBayCom Corp Common Stock20200324A627.11218.27125.67129.7292.688.55
BCOThe Brink's Company20200324A49.7819.579.228.2910.3511.28
BCOMB Communications Ltd20200324A799.37737.0876.7949.22660.3687.86
BCORBlucora, Inc.20200324A61.2727.66-0.611.0928.2726.57
BCOVBrightcove, Inc.20200324A55.4646.9376.1239.9340.81
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200324A1096.31347.89343.77343.474.124.42
BCPCBalchem Corporation20200324A111.4441.6223.1623.3418.4518.28
BCRXBioCryst Pharmaceuticals Inc20200324A50.9447.8517.0619.9830.7927.87
BCSFBain Capital Specialty Finance, Inc.20200324A57.2636.1620.8625.4415.3110.72
BCTFBancorp 34, Inc. Common Stock20200324A2964.482288.7-123.93-123.932412.632412.63
BDCBelden Inc.20200324A75.1852.6629.8939.1222.7713.54
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200324ETN123.83134.14107.8128.0926.346.06
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200324ETN489.13265.01171.51232.0493.5132.97
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200324ETN212.7877.8749.5658.9128.3118.96
BDECInnovator S&P 500 Buffer ETF - December20200324ETF88.6954.7452.1154.832.62-0.09
BDGEBridge Bancorp Inc20200324A111.9763.4134.4539.1328.9624.29
BDLFlanigan's Enterprises Inc20200324A347.4186.7429.8329.72156.91157.01
BDNBrandywine Realty Trust20200324A14.819.921.053.238.896.69
BDRBlonder Tongue Laboratories Inc20200324A619.633180.171820.391820.391359.771359.77
BDSIBioDelivery Sciences International, Inc.20200324A33.0134.2210.868.4923.3725.73
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200324A365.9154.88119.65128.9835.2225.89
BDXBecton, Dickinson and Co.20200324A18.797.581.1846.413.58
BEBloom Energy Corporation20200324A48.9545.168.914.6736.2630.52
BEAMBeam Therapeutics Inc. Common Stock20200324A206.18109.9679.9690.33019.66
BEATBioTelemetry, Inc.20200324A61.6828.716.411.9422.3116.77
BECNBeacon Roofing Supply, Inc.20200324A52.2222.772.698.6920.0714.08
BELFABel Fuse Inc20200324A723.54298.86242.54265.4256.3233.44
BELFBBel Fuse Inc20200324A294.01107.6665.3466.7342.3340.94
BENFranklin Resources, Inc.20200324A8.337.442.21.795.255.66
BEPBrookfield Renewable Partners L.P.20200324A28.4720.7111.089.789.6310.93
BERYBerry Global Group, Inc.20200324A29.6612.886.397.976.484.9
BFABrown-Forman Corporation Class A20200324A118.7378.4169.0166.079.412.34
BFBBrown-Forman Corporation Class B20200324A41.3722.776.367.5516.4115.21
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200324A63.8628.3616.3218.7612.049.59
BFCBank First Corporation Common Stock20200324A550.71203.23180.52183.8422.7119.39
BFEBInnovator S&P 500 Buffer ETF - February20200324ETF158.872.3469.969.42.442.94
BFINBankFinancial Corporation20200324A432.96149.24115.95112.8333.2936.41
BFITGlobal X Health & Wellness Thematic ETF20200324ETF52.7459.8678.879.06-18.95-19.2
BFORBarron's 400 ETF20200324ETF76.3829.6335.2428.64-5.610.99
BFSSaul Centers, Inc.20200324A187.12113.7185.1388.7428.5824.97
BFSTBusiness First Bancshares, Inc. Common Stock20200324A406.87158.96146.94147.9312.0211.03
BFYTBenefytt Technologies, Inc. Class A Common Stock20200324A86.0648.7831.1233.5917.6615.19
BGBunge Limited20200324A25.9813.816.556.267.267.55
BGCPBGC Partners, Inc.20200324A34.8429.7612.6810.917.0818.86
BGFVBig 5 Sporting Goods Corp20200324A196.68171.61157.01138.5514.633.06
BGGBriggs & Stratton Corp.20200324A43.5141.8415.720.6226.1421.22
BGIBirks Group Inc20200324A910.05671.87509.37509.06162.5162.81
BGRNiShares Global Green Bond ETF20200324ETF61.9251.22-59.48-59.48110.7110.7
BGSB&G Foods, Inc.20200324A28.0117.7411.2711.656.466.08
BGSFBG Staffing Inc.20200324A213.95119.479.7890.4839.6228.92
BHABiglari Holdings Inc. Class A Common Stock20200324A
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200324A332.2252.07154.32167.2197.7584.86
BHBBar Harbor Bankshares20200324A385.83233.14188.59203.4144.5529.73
BHCBauschξHealthξCompaniesξInc.20200324A14.379.494.945.284.564.22
BHEBenchmark Electronics20200324A73.3444.1414.6222.6529.5221.49
BHFBrighthouse Financial, Inc.20200324A70.7932.9717.3116.1415.6616.83
BHLBBerkshire Hills Bancorp, Inc.20200324A48.8623.098.7510.4214.3512.68
BHRBraemar Hotels & Resorts Inc. Common Stock20200324A160.64126.1280.6893.4445.4432.68
BHTGBioHiTech Global, Inc. Common Stock20200324A1392.911056.19877.08865.87179.1190.32
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200324A59.4748.5418.7827.8729.7620.69
BIBProShares Ultra NASDAQ Biotechnology20200324ETF30.1233.7921.1918.1712.615.62
BIBLInspire 100 ETF20200324ETF78.8641.7538.0339.233.712.51
BICKFirst Trust BICK Index Fund20200324ETF153.53103.0799.05100.344.022.73
BIGBig Lots, Inc.20200324A47.8441.4316.247.3125.2734.12
BIIBBiogen Inc. Common Stock20200324A22.8711.984.083.97.98.08
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200324ETF1.091.631.511.530.120.1
BILLBill.com Holdings, Inc.20200324A94.9658.6737.3837.621.2921.07
BIMIBOQI International Medical Inc. Common Stock20200324A176.15125.5295.5895.5929.9429.93
BIOBio-Rad Laboratories, Inc.Class A20200324A78.6630.8117.7419.3312.1810.82
BIOBBio-Rad Laboratories, Inc. Class B20200324A77.356.466.466.4600
BIOLBiolase, Inc.20200324A399.17331.24298.06298.8433.1732.4
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200324A507.31359.87128.52128.07231.35231.8
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200324A28.3717.589.678.377.919.22
BISProShares UltraShort NASDAQ Biotechnology20200324ETF26.0922.0610.610.4711.4511.59
BIVVanguard Intermediate-Term Bond ETF20200324ETF10.8531.315.4915.2615.8216.04
BIZDVanEck Vectors BDC Income ETF20200324ETF87.9391.5947.9149.943.6841.69
BJBJs Wholesale Club Holdings, Inc. Common Stock20200324A3218.627.569.1111.069.5
BJANInnovator S&P 500 Buffer ETF - January20200324ETF126.4391.8277.2779.6514.5612.17
BJKVanEck Vectors Gaming ETF20200324ETF122.7283.6757.3563.6226.3120.05
BJRIBJ's Restaurants, Inc.20200324A65.9436.291.229.8135.0826.48
BJULInnovator S&P 500 Buffer ETF - July20200324ETF94.7746.4842.3940.944.095.54
BJUNInnovator S&P 500 Buffer ETF - June20200324ETF165.1464.8764.7564.750.120.12
BKBank of New York Mellon Corporation20200324A7.5251.851.643.163.36
BKCCBlackRock Capital Investment Corporation20200324A58.3387.563.5368.3723.9719.12
BKDBrookdale Senior Living, Inc.20200324A35.2930.635.0911.3825.5319.3
BKEThe Buckle, Inc.20200324A76.1162.9915.2918.6247.6944.36
BKEPBlueknight Energy Partners L.P.20200324A250.14207.17150.86150.8656.3156.31
BKFiShares MSCI BRIC Index Fund20200324ETF47.8832.4331.1531.371.281.05
BKHBlack Hills Corporation20200324A66.3926.315.1418.0511.168.25
BKIBlack Knight, Inc. Common Stock20200324A43.1897.8794.3593.893.523.98
BKLNInvesco Senior Loan ETF20200324ETF6.2415.0111.2811.953.733.12
BKRBaker Hughes Company20200324A11.5110.915.336.795.594.13
BKSCBank of South Carolina20200324A657.73454.8854.7263.68400.16391.21
BKTIBK Technologies Corporation20200324A519.75293.23281.6281.6411.6311.59
BKUBankunited, Inc.20200324A34.2919.1910.3512.148.847.05
BKYIBIO-key International, Inc. Common Stock20200324A415.561263.12192.08198.531071.041064.59
BLBlackLine, Inc. Common Stock20200324A73.1856.8711.2513.4245.6243.45
BLBDBlue Bird Corporation Common Stock20200324A101.9857.9234.4635.223.4622.71
BLCMBellicum Pharmaceuticals, Inc.20200324A164.3399.0141.7338.3357.2860.67
BLCNReality Shares Nasdaq NextGen Economy ETF20200324ETF200.36114.8956.1361.8458.7753.05
BLDTopBuild Corp. Common Stock20200324A83.8936.9414.1717.2322.7119.65
BLDPBallard Power Systems Inc.20200324A19.7523.5910.46.5113.1917.08
BLDRBuilders FirstSource, Inc.20200324A33.3515.674.334.1511.3411.52
BLESInspire Global Hope ETF20200324ETF61.8376.9467.1771.629.775.31
BLFSBioLife Solutions Inc.20200324A107.1384.3350.5845.1833.7539.15
BLHYVirtus Newfleet Dynamic Credit ETF20200324ETF221.1468.0368.9868.03-0.950
BLINBridgeline Digital Inc.20200324A522.59308.16235.44234.0672.7174.1
BLKBlackrock, Inc.20200324A53.6922.0312.9414.49.097.58
BLKBBlackbaud, Inc.20200324A67.0118.018.4710.369.567.67
BLLBall Corporation20200324A26.9314.343.727.4610.626.88
BLMNBloomin' Brands, Inc. Common Stock20200324A30.522.27-7.81-5.0930.0827.36
BLNKBlink Charging Co. Common Stock20200324A147.48126.6768.1867.3358.4859.33
BLOKAmplify Transformational Data Sharing ETF20200324ETF53.135.8422.7933.7313.062.12
BLPHBellerophon Therapeutics, Inc.20200324A179.66125.2871.9481.4353.3443.85
BLUBELLUS Health Inc.20200324A102.6577.6948.7653.9828.9323.71
BLUEbluebird bio, Inc. Common Stock20200324A49.9832.9322.9216.1310.0116.8
BLVVanguard Long-Term Bond ETF20200324ETF49.3623.8412.1313.1411.7110.7
BLXBanco Latinoamericano de Comercio Exterior, S.A20200324A90.7261.3840.942.120.4819.28
BMARInnovator S&P 500 Buffer ETF - March20200324ETF199.14130.16128.78128.981.381.18
BMCHBMC Stock Holdings, Inc20200324A52.5120.650.262.920.417.76
BMIBadger Meter, Inc.20200324A93.8532.544.849.5827.722.96
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200324ETF125.49125.7115.13118.1710.577.53
BMOBank of Montreal20200324A11.548.337.937.240.41.09
BMRABIOMERICA INC20200324A76.996.763.4817.6693.2779.1
BMRCBank of Marin Bancorp20200324A141.2665.735.8340.0629.8725.64
BMRNBioMarin Pharmaceuticals Inc20200324A24.3215.317.538.57.786.81
BMTCBryn Mawr Bank Corp20200324A119.657.6235.163622.4621.62
BMYBristol-Myers Squibb Co.20200324A3.743.361.81.381.561.97
BNDVanguard Total Bond Market20200324ETF2.623.991.91.422.092.57
BNDCFlexShares Core Select Bond Fund20200324ETF77.9868.6968.6868.6900
BNDWVanguard Total World Bond ETF20200324ETF19.5432.4331.8431.910.60.52
BNDXVanguard Total International Bond ETF20200324ETF6.756.84.054.612.752.19
BNEDBarnes & Noble Education, Inc20200324A105.2583.0540.7347.6742.3235.38
BNFTBenefitfocus, Inc.20200324A60.2325.7110.289.3215.4316.39
BNGOBionano Genomics, Inc. Common Stock20200324A142.35147.9883.6496.6764.3451.31
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200324ETN376.22268.39147.34177.98121.0590.41
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200324ETN385.6434.8234.8234.8200
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200324ETN313.77302.0194.93204.44207.0897.57
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200324ETN65.6454.81147.61261.16-92.81-206.35
BNOVInnovator S&P 500 Buffer ETF - November20200324ETF145.7566.8773.1661.09-6.35.78
BNSBank of Nova Scotia20200324A5.515.150.340.514.814.64
BNSOBonso Electronic International20200324A1646.53
BOCHBank of Commerce Holdings (CA)20200324A117.72109.665.984.58103.69105.08
BOCTInnovator S&P 500 Buffer ETF - October20200324ETF107.6283.6983.0183.070.680.62
BOHBank of Hawaii Corp.20200324A41.8118.711.0712.857.635.85
BOKFBOK Financial Corp20200324A58.0926.8113.415.8713.4110.94
BOMNBoston Omaha Corporation Class A Common Stock20200324A114.957.2715.3916.0241.8841.25
BONDPIMCO Active Bond Exchange-Traded Fund20200324ETF28.8915.412.5514.012.851.39
BOOMDMC Global Inc. Common Stock20200324A104.663.5136.4343.9627.0819.55
BOOTBoot Barn Holdings, Inc.20200324A57.5532.4716.717.7715.7714.7
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200324A191.88345.35187.85224.66157.5120.69
BOSCB.O.S. Better On-Line Solutions Ltd.20200324A483.02348.05-192.06-123.02540.11471.07
BOSSGlobal X Founder-Run Companies ETF20200324ETF258.6548.5849.1648.58-0.580
BOTJBank of the James Financial Group, Inc20200324A995.74247.35195.61215.1351.7432.22
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200324ETF15.0221.559.3118.9312.252.63
BOUTInnovator IBD Breakout Opportunities ETF20200324ETF143.6361.61-33.09-60.5394.71122.14
BOXBOX, INC.20200324A20.2212.255.125.927.136.32
BOXLBoxlight Corporation Class A Common Stock20200324A218.85211130.53130.2780.4680.73
BPFHBoston Private Financial Holdings, Inc.20200324A34.2925.033.43.7821.6421.25
BPMCBlueprint Medicines Corporation20200324A86.5234.7410.9712.4723.7722.27
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200324A82.9330.4224.1725.66.254.82
BPMXBioPharmX Corporation20200324A305.72368.07196.47200.68171.6167.39
BPOPPopular Inc20200324A28.5921.362.439.4118.9311.95
BPRNThe Bank of Princeton20200324A791.54370.36325.51344.1444.8526.22
BPTBP Prudhoe Bay Royalty Trust20200324A115.28151.6487.23107.3664.4144.28
BPTHBio-Path Holdings Inc20200324A202.3119.1695.4294.6323.7424.53
BPYBrookfield Property Partners L.P. Limited Partnership Units20200324A13.3514.72-1.450.7116.1714.01
BPYUBrookfield Property REIT Inc. Class A Common Stock20200324A33.719.10.438.0318.6711.07
BRBroadridge Financial Solutions Inc20200324A38.1319.256.687.8412.5711.42
BRBRBellRing Brands, Inc.20200324A63.2934.0821.4826.0412.68.04
BRBSBlue Ridge Bankshares, Inc.20200324A113.1626.0526.0526.0500
BRCBrady Corporation20200324A63.6322.2499.813.2312.43
BREWCraft Brew Alliance, Inc.20200324A28.3915.02-0.860.3815.8814.65
BRFVanEck Vectors Brazil Small-Cap ETF20200324ETF155.24139.92130.01129.179.9110.75
BRGBluerock Residential Growth REIT, Inc.20200324A76.1970.0745.944.424.1625.67
BRIDBridgford Foods Corp20200324A941.98426.65307.56359.78119.166.87
BRKABerkshire Hathaway Inc.20200324A00
BRKBBERKSHIRE HATHAWAY Class B20200324A6.383.861.361.862.492
BRKLBrookline Bancorp Inc20200324A34.6125.56-0.815.0226.3720.54
BRKRBruker Corporation20200324A53.7926.629.7110.416.9116.22
BRKSBrooks Automation Inc20200324A58.127.288.9710.7118.3116.57
BRMKBroadmark Realty Capital Inc. Common Stock20200324A59.2399.48117.6390.99-18.158.49
BRNBarnwell Industries, Inc.20200324A990.84910.16961.26961.26-51.1-51.1
BROBrown & Brown, Inc.20200324A14.165.993.193.252.812.75
BROGBrooge Energy Limited Ordinary Shares20200324A1729.27233.781.381.3152.4152.4
BRPBRP Group, Inc. Class A Common Stock20200324A171.788.8870.8874.431814.45
BRQSBorqs Technologies, Inc. Ordinary Shares20200324A1642.811334.161255.381255.5478.7778.62
BRTBRT Apartments Corp20200324A198.8131.5883.9594.6547.6336.93
BRXBRIXMOR PROPERTY GROUP INC.20200324A14.5412.215.159.097.073.13
BRYBerry Corporation (bry) Common Stock20200324A105.9854.7532.1837.9622.5616.79
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200324ETF65.5776.7980.8938.36-4.117.12
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200324ETF66.9330.4630.4630.4600
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200324ETF72.0398.4375.9475.9422.4922.49
BSBKBogota Financial Corp. Common Stock20200324A734.73377.3297.78300.3979.5176.9
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200324ETF71.0732.9432.9432.9400
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200324ETF18.924.2513.2621.9710.992.28
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200324ETF53.9636.425.8426.910.569.5
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200324ETF77.3463.9153.256.5710.727.34
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200324ETF60.3735.6840.5142.43-4.83-6.74
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200324ETF79.9968.0564.3564.333.73.72
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200324ETF27.1932.9536.2837.62-3.33-4.66
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200324ETF80.1641.3638.9238.862.442.5
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200324ETF29.0347.671.17-31.4246.579.09
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200324ETF28.437.9844.0210.59-6.0527.39
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200324ETF29.5420.5319.7119.710.820.82
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200324ETF327.87347.99347.99347.9900
BSEPInnovator S&P 500 Buffer ETF - September20200324ETF111.55157.28164.87164.87-7.58-7.58
BSETBassett Furniture Industries I20200324A220.66112.2548.3350.9863.9261.27
BSGMBioSig Technologies, Inc. Common Stock20200324A221.67118.5769.8978.7348.6839.84
BSIGBrightSphere Investment Group Inc. Common Stock20200324A48.530.1411.9513.3718.1916.78
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200324ETF30.1620.7112.1612.938.557.78
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200324ETF74.8148.0939.9241.268.186.84
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200324ETF55.4553.6939.743.613.9910.09
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200324ETF81.4366.2657.4459.238.817.03
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200324ETF14198.4298.798.7-0.28-0.28
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200324ETF103.7593.1681.4181.611.7511.56
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200324ETF156.31151.88150.53150.881.351
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200324ETF163.4429.8365.3666.46-35.53-36.63
BSMBlack Stone Minerals, L.P.20200324A51.1653.4852.8852.060.61.42
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200324ETF142.94186.73186.73186.7300
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200324ETF146.73136.09132.22132.363.873.73
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200324ETF93.1388.2884.9384.933.353.35
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200324ETF99.7855.7153.6455.062.070.65
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200324ETF108.0286.1786.1786.1700
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200324ETF137.79130.87130.66130.660.210.21
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200324ETF103.53135.99126.86126.869.139.13
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200324ETF126.9151.94151.83151.940.110
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200324ETF112.0766.3266.1166.110.220.22
BSQRBSQUARE Corporation20200324A1022.56729.77583.05583.05146.73146.73
BSRRSierra Bancorp20200324A134.7661.8336.0439.8125.7922.02
BSTCBioSpecifics Technologies Corp.20200324A490.59214.12188.97190.9525.1423.15
BSVVanguard Short-Term Bond ETF20200324ETF2.7210.59.069.081.441.42
BSVNBank7 Corp. Common stock20200324A1032.462493.42354.5355.282138.932138.14
BSXBoston Scientific Corp.20200324A5.766.856.76.620.170.25
BTAIBioXcel Therapeutics, Inc. Common Stock20200324A173.85104.8570.4573.1734.431.69
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200324ETF50.0940.5336.4637.954.072.58
BTEBaytex Energy Corporation20200324A88.4791.6573.6177.9618.0413.69
BTECPrincipal Healthcare Innovators Index ETF20200324ETF115.8846.8639.6945.527.171.34
BTGB2Gold Corp.20200324A30.6628.586.753.621.8424.98
BTNBallantyne Strong, Inc20200324A341.02305.98310.54310.54-4.55-4.55
BTUPeabody Energy Corporation20200324A48.4848.1124.914.3623.2133.94
BTYSiPath Series B US Treasury 10-year Bear ETN20200324ETF31.75
BUGGlobal X Cybersecurity ETF20200324ETF168.87149.18140.97143.878.215.31
BULPacer US Cash Cows Growth ETF20200324ETF77.960.0224.6624.7135.3635.31
BURLBURLINGTON STORES, INC.20200324A54.4916.7310.7411.15.955.59
BUSEFirst Busey Corporation Class A Common Stock20200324A202.3479.8234.4434.5745.3845.25
BUYUSCF SummerHaven SHPEI Index Fund20200324ETF258187.1666.67147.54120.4939.62
BUYNUSCF SummerHaven SHPEN Index Fund20200324ETF182.5
BVBrightView Holdings, Inc. Common Stock20200324A117.9144.65911.8335.6632.82
BVALBrand Value ETF20200324ETF87.9534.3538.1636.34-3.81-1.98
BVSNBroadvision Inc Com20200324A599.91444.08341.95348.61102.1495.47
BWBabcock & Wilcox Enterprises, Inc.20200324A243.77134.84107.29113.3727.5521.47
BWABorgWarner Inc.20200324A18.6216.5714.6911.741.894.84
BWBBridgewater Bancshares, Inc. Common Stock20200324A201.198.9470.9372.2228.0126.73
BWENBroadwind Energy Inc20200324A347.64339.5238.85236.2100.65103.3
BWFGBankwell Financial Group Inc20200324A248.71146.4691.3385.8655.1360.6
BWLABowl America Incorporated20200324A409.47405.72210.07273.66195.65132.06
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200324ETF13.1611.97-0.56-0.6412.5312.61
BWXTBWX Technologies, Inc.20200324A63.8325.8614.0115.9911.859.86
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200324ETF180.6746.6942.6542.194.044.5
BXThe Blackstone Group Inc. Class A Common Stock20200324A12.667.892.333.135.564.76
BXCBlueLinx Holdings Inc.20200324A147.4130.4349.8655.0280.5775.41
BXGBluegreen Vacations Corporation Common Stock20200324A175.67120.2666.2683.425436.83
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200324A20.2941.3637.1834.634.26.76
BXPBoston Properties, Inc.20200324A44.0618.134.745.5813.3912.55
BXRXBaudax Bio, Inc. Common Stock20200324A89.67158.1178.24100.5379.8757.59
BXSBancorpSouth, Inc.20200324A44.5514.296.57.717.796.58
BYByline Bancorp, Inc. Common Stock20200324A77.1740.2422.0422.3818.217.86
BYDBoyd Gaming Corporation20200324A36.3126.168.7314.4517.4311.71
BYFCBroadway Financial Corp/Del20200324A845.35588.45653.29521.73-64.8466.72
BYLDiShares Yield Optimized Bond ETF20200324ETF57.2426.8726.0326.670.850.2
BYNDBeyond Meat, Inc. Common Stock20200324A28.4116.35.947.4710.368.83
BYSIBeyondSpring Inc. Ordinary Shares20200324A265.2168.8278.2481.1990.5887.63
BZHBeazer Homes USA, Inc. New20200324A81.6830.94-6.51-2.9837.4533.93
BZQProShares UltraShort MSCI Brazil Capped20200324ETF35.6835.9727.8130.548.165.43
CCitigroup Inc.20200324A4.676.75-2.362.499.124.27
CAAPCorporacion America Airports S.A.20200324A154.0254.4151.4756.812.94-2.4
CAASChina Automotive Systems, Inc.20200324A384.29420.05343.45340.3376.679.72
CABACabaletta Bio, Inc. Common Stock20200324A111.55110.2564.1572.9646.137.28
CACCamden National Corporation20200324A101.9743.4124.5629.3418.8514.07
CACCCredit Acceptance Corp20200324A82.1240.8620.5422.7819.8317.66
CACGClearBridge All Cap Growth ETF20200324ETF92.78151.47125.62112.2425.8539.23
CACICACI INTERNATIONAL CLA20200324A110.8548.6521.7424.2926.5924.04
CADECadence Bancorporation20200324A21.8621.755.867.4315.8914.32
CAECAE INC20200324A20.9715.532.52.9513.0312.59
CAGConagra Brands, Inc.20200324A15.219.263.930.185.349.09
CAHCardinal Health, Inc.20200324A22.1613.597.247.576.346.01
CAICAI International, Inc.20200324A149.0581.1917.1642.264.0238.98
CAKECheesecake Factory (The)20200324A41.8427.6310.4414.6517.1912.99
CALCaleres Inc20200324A58.1737.379.315.1928.0722.19
CALACalithera Biosciences, Inc20200324A89.2455.5441.8422.5713.732.97
CALBCalifornia BanCorp Common Stock20200324A820.81149.94-266.48-255.05416.42404.99
CALFPacer US Small Cap Cash Cows 100 ETF20200324ETF57.8139.1333.46355.674.13
CALMCal-Maine Foods Inc20200324A43.823.021011.6213.0311.4
CALXCALIX, INC.20200324A48.3922.49.216.4613.215.95
CAMPCalAmp Corp.20200324A70.8956.8920.4621.1436.4335.75
CAMTCamtek Ltd20200324A63.755.8727.1529.4628.7126.41
CAPEiPath Shiller CAPE ETN20200324ETN109.5134.272.65-0.331.6634.56
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200324A246.51165.2943.2945.13122120.15
CAPRCapricor Therapeutics Inc20200324A148.24115.0448.2774.7666.7140.04
CARAvis Budget Group, Inc.20200324A28.4420.883.636.3317.2514.55
CARACara Therapeutics, Inc.20200324A53.0339.892.123.1237.7736.77
CARECARTER BANK & TRUST MARTINSVILLE VA20200324A310.34182.9575.4890.67107.4792.28
CARGCarGurus, Inc. Class A Common Stock20200324A38.6320.819.397.5111.4213.3
CAROCarolina Financial Corp.20200324A72.4633.416.612116.7912.4
CARSCars.com Inc. Common Stock20200324A34.3821.3911.3413.510.077.89
CARVCarver Bancorp, Inc.20200324A1018.54758.56758.56758.5600
CARZFirst Trust NASDAQ Global Auto Index Fund20200324ETF150.3794.0993.8393.870.270.22
CASACasa Systems, Inc. Common Stock20200324A50.5236.79.6911.2527.0125.45
CASHMeta Financial Group, Inc.20200324A69.5427.894.427.1723.4720.71
CASICASI Pharmaceuticals, Inc.20200324A150.39102.9444.244.7858.7458.16
CASSCass Information Systems Inc20200324A122.2535.8422.8922.7212.9513.12
CASYCasey's General Stores Inc20200324A46.6124.911.4815.5213.429.41
CATCaterpillar Inc.20200324A15.358.44.425.023.983.39
CATBCatabasis Pharmaceuticals, Inc20200324A99.289.7739.4848.2950.2841.48
CATHGlobal X S&P 500 Catholic Values ETF20200324ETF26.2728.5927.7623.730.834.86
CATMCardtronics plc Class A Ordinary Shares (UK)20200324A8328.536.59.5722.0318.96
CATOCATO CORP20200324A74.0232.612.0213.3720.5719.22
CATSCatasys Inc. Common Stock20200324A104.21129.0153.1754.3475.8474.67
CATYCathay General Bancorp20200324A54.7827.8414.716.1513.1411.69
CBChubb Limited20200324A26.9911.374.515.736.865.64
CBANColony Bankcorp Inc20200324A682.11329.2113.56171.15215.64158.06
CBATCBAK Energy Technology, Inc. Common Stock20200324A416.34235.19187.78187.7847.4147.41
CBAYCymabay Therapeutics20200324A79.5866.357.8514.5458.4951.81
CBBCincinnati Bell Inc.20200324A25.4514.256.326.717.937.54
CBFVCB Financial Services, Inc. (PA)20200324A454.13213.13172.93178.0240.2135.11
CBIOCatalyst Biosciences, Inc.20200324A119.41106.2957.6456.5948.6649.7
CBLCBL& Associates Properties, Inc.20200324A77.71112.0149.2659.0362.7552.99
CBLICleveland Biolabs, Inc20200324A148.41102.6255.4954.1747.1348.45
CBMBCBM Bancorp, Inc.20200324A159.3169.4158.4658.110.9411.31
CBMGCellular Biomedicine Group, Inc.20200324A91.6159.531.4515.2958.0744.23
CBNKCapital Bancorp, Inc.20200324A618.79198.93109.54111.5189.3987.42
CBOECboe Global Markets, Inc.20200324A42.1518.433.526.814.9111.63
CBONVanEck Vectors ChinaAMC China Bond ETF20200324ETF168.96135.33135.33135.3300
CBPOChina Biologic Products Holdings, Inc.20200324A38.4715.636.217.589.428.05
CBRECBRE GROUP, INC.20200324A24.3711.21.054.0310.157.16
CBRLCracker Barrel Old Country Store, Inc,.20200324A66.2445.828.2531.9317.5613.87
CBSHCommerce Bancshares Inc20200324A58.9233.0516.0216.9617.0416.1
CBTCabot Corporation20200324A74.223011.2612.9618.7417.05
CBTXCBTX, Inc. Common Stock20200324A193.5244.2733.8626.0810.418.18
CBUCommunity Bank System20200324A62.8222.5311.513.8511.038.68
CBZCBIZ, Inc.20200324A43.4431.157.359.5123.821.64
CCThe Chemours Company20200324A23.4115.254.13.7811.1511.47
CCAPCrescent Capital BDC, Inc. Common stock20200324A349.53195.99152.5152.7843.543.22
CCBCoastal Financial Corporation20200324A1289.16317.09272.85293.1544.2323.93
CCBGCapital City Bank Group Inc20200324A165.2374.5453.9857.120.5617.44
CCCClarivate Analytics Plc Ordinary Shares20200324A52.4123.3513.9917.229.376.14
CCCLChina Ceramics Co. Ltd.20200324A344.53259.95161.54161.5398.4198.41
CCDCalamos Dynamic Convertible & Income Fund20200324A88.78101.6374.5582.1227.0819.51
CCEPCoca-Cola European Partners plc Ordinary Shares20200324A32.0923.379.89.3213.5814.05
CCHCollier Creek Holdings Class A Ordinary Shares20200324A205107.36101.68104.525.682.84
CCICrown Castle Intl. Corp.20200324A28.2612.183.945.28.246.99
CCJCameco Corporation20200324A16.218.558.956.229.612.39
CCKCrown Holdings Inc.20200324A28.9910.728.476.112.254.61
CCLCarnival Corporation20200324A11.189.391.623.77.775.69
CCLPCSI Compressco LP20200324A858.6736.89664.26717.4472.6319.44
CCMPCabot Microelectronics Corp20200324A82.2137.7920.8823.5616.9214.24
CCNECNB Financial Corp/PA20200324A171.8190.7655.0657.7735.732.99
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200324A45.9546.5631.2634.2615.3112.31
CCOICogent Communications Holdings, Inc.20200324A57.4828.669.0612.4819.6116.18
CCORCore Alternative Capital20200324ETF63.0237.2733.1919.474.0817.8
CCRCONSOL Coal Resources LP20200324A331.84287.78183.73207.62104.0480.16
CCRCChina Customer Relations Centers, Inc20200324A1800.7941.0236.1236.124.94.9
CCRNCross Country Healthcare Inc20200324A80.1344.3714.8918.9829.4825.38
CCSCENTURY COMMUNITIES, INC.20200324A84.839.1410.1211.429.0227.75
CCXChurchill Capital Corp II Class A Common Stock20200324A241.92132.9883.2685.6149.7247.38
CCXIChemoCentryx, Inc.20200324A84.9553.84-3.170.265753.57
CDAYCeridian HCM Holding20200324A48.7925.6312.5313.7413.0911.89
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200324ETF10.918.238.738.15-0.50.08
CDECoeur Mining, Inc.20200324A28.5933.5410.2411.0523.2922.49
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200324A10.1896.7656.7461.4140.0335.44
CDKCDK Global, Inc.20200324A33.8131.2119.5820.9611.6310.25
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200324ETF50.6821.05-0.1417.721.183.35
CDLXCardlytics, Inc. Common Stock20200324A87.775028.0932.7221.9117.28
CDMOAvid Bioservices, Inc. Common Stock20200324A60.9486.3124.2558.3562.0527.96
CDNACareDx, Inc.20200324A904020.6620.219.3419.8
CDNSCadence Design Systems20200324A17.0611.754.35.347.446.41
CDORCondor Hospitality Trust, Inc. Common Stock20200324A145.83141.2787.0783.3254.257.94
CDRCedar Realty Trust, Inc20200324A188.72121.8894.9294.9626.9626.92
CDTXCidara Therapeutics, Inc.20200324A126.8286.6763.1859.623.4927.07
CDWCDW Corporation20200324A33.5915.465.867.249.68.22
CDXCChromaDex Corporation20200324A104.6886.1736.5333.3349.6452.83
CDXSCodexis, Inc.20200324A67.7537.2414.5517.3322.6919.91
CDZICADIZ, Inc.20200324A45.556.618.99.5147.7147.11
CECelanese Corporation Common Stock20200324A46.9319.1210.67108.459.12
CECECeco Environmental Corp20200324A95.0396.7520.126.1476.6570.61
CEFSSaba Closed-End Funds ETF20200324ETF98.8355.0955.4852.13-0.42.96
CEICamber Energy, Inc20200324A269.47228.66197.37198.9731.329.69
CEIXCONSOL Energy Inc.20200324A44.9644.3712.6413.6731.7430.71
CELCellcom Israel, Ltd.20200324A134.8496.0524.8332.6471.2263.42
CELCCelcuity Inc. Common Stock20200324A434.98240.7660.9787.83179.79152.93
CELHCelsius Holdings, Inc. Common Stock20200324A61.7240.66.9110.5733.6930.03
CELPCypress Environmental Partners, L.P.20200324A565.17623.61213.12169.91410.5453.71
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200324ETF66.6757.0240.2448.6616.788.36
CEMIChembio diagnostics, Inc.20200324A131.6786.534.843.951.742.59
CENTCentral Garden and Pet Co20200324A85.6529.2910.313.8718.9915.42
CENTACentral Garden & Pet Company20200324A60.5724.8722.8721.091.993.78
CENXCentury Aluminum Co20200324A34.0134.9614.387.9520.5927.04
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200324A137.0690.3339.8645.0150.4745.32
CEQPCrestwood Equity Partners LP20200324A59.4960.0531.1635.0128.8925.04
CERCCerecor Inc.20200324A165.8699.7848.3450.6651.4449.12
CERNCerner Corp20200324A17.6714.073.677.5210.46.55
CERSCerus Corp20200324A32.4830.870.384.0630.526.81
CETVCentral European Media Enterprises Ltd20200324A36.1632.4214.4213.61818.82
CETXCEMTREX INC.20200324A227.39191.96162.98162.5328.9829.43
CEVACEVA Inc.20200324A85.6258.2510.6918.0347.5640.23
CEWWisdomTree Emerging Currency Strategy Fund20200324ETF37.6943.17-44.9533.5988.129.58
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200324ETF52.7833.7933.0233.660.760.13
CEZVictoryShares Emerging Market Volatility Wtd ETF20200324ETF48.7229.0325.3929.033.640
CFCF Industries Holding, Inc.20200324A26.2415.49.829.985.595.42
CFAVictoryShares US 500 Volatility Wtd ETF20200324ETF32.0619.0415.7316.913.312.13
CFBCrossFirst Bankshares, Inc. Common Stock20200324A165.729.022.2810.2426.7318.77
CFBICommunity First Bancshares, Inc.20200324A1621.621405.311405.311405.3100
CFBKCentral Federal Corporation20200324A1194.7998.6498.6498.6400
CFFACF Finance Acquisition Corp. Class A Common Stock20200324A90.6310.698.458.452.242.24
CFFIC&F Financial Corp20200324A653.92429.02307.84291.11121.18137.91
CFFNCapitol Federal Financial, Inc.20200324A26.7521.086.396.0914.6914.99
CFGCitizens Financial Group, Inc.20200324A8.611.984.312.347.689.68
CFMSConformis, Inc. Common Stock20200324A187.33235.54202.44211.2533.124.29
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200324ETF15.2913.4512.6213.010.820.44
CFRCullen/Frost Bankers Inc.20200324A39.2119.379.1310.3610.239
CFRXContraFect Corporation20200324A222.27207127.8512979.1578
CFXColfax Corporation20200324A29.2316.0410.0311.626.014.43
CGThe Carlyle Group Inc. Common Stock20200324A22.549.865.027.374.832.49
CGACHINA GREEN AGRICULTURE INC20200324A277.55263.5200.05228.8863.4534.62
CGBDTCG BDC, Inc. Common Stock20200324A60.6151.9418.9817.9832.9633.97
CGCCanopy Growth Corporation Common Shares20200324A15.02117.285.523.715.48
CGENCompugen Ltd20200324A53.7829.96-0.133.1830.0926.79
CGIXCancer Genetics, Inc. Common Stock20200324A392.97269.13156.65174.88112.4894.24
CGNXCognex Corp20200324A38.0721.21-1.93-0.0623.1421.26
CGOCalamos Global Total Return Fund20200324A360.52363.5229.83228.67133.67134.83
CGWInvesco S&P Global Water Index ETF20200324ETF34.7122.8513.211.689.6511.17
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200324ETF18.421.3316.616.914.734.41
CHAPChaparral Energy, Inc.20200324A309.15274.7549.2952.98225.46221.77
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200324ETF12.778.823.54.45.324.42
CHCIComstock Holding Companies, Inc. Class A20200324A1532.47663.46663.46663.4600
CHCOCity Holding Co20200324A109.8546.6629.0330.5417.6416.13
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200324A125.9666.5631.4634.9135.131.64
CHDChurch & Dwight Co., Inc.20200324A23.9312.415.685.956.736.46
CHDNChurchill Downs Inc20200324A97.5839.420.824.3918.615.01
CHEFThe Chef's Warehouse Inc20200324A61.1142.8112.3813.0730.4329.74
CHEKCheck-Cap Ltd.20200324A392.55271.3247.24254.9224.0616.38
CHEPAGFiQ U.S. Market Neutral Value Fund20200324ETF772.1247.1147.1147.1100
CHFSCHF Solutions, Inc. Common Stock20200324A163.46152.83127.53128.7925.324.04
CHGGCHEGG, INC.20200324A39.7618.3818.617-0.221.38
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200324ETF104.2149.16-56.87-42.66106.0391.81
CHHChoice Hotels Intnl.20200324A41.1415.536.127.569.47.96
CHICalamos Convertible Opportunities and Income Fund20200324A42.257.7440.9427.9316.829.82
CHICGlobal X MSCI China Communication Services ETF20200324ETF204.03244.73244.64244.640.090.09
CHIEGlobal X MSCI China Energy ETF20200324ETF1027.171055.32506.07506.07549.25549.25
CHIHGlobal X MSCI China Health Care ETF20200324ETF289.1125.44121.03121.624.413.82
CHIIGlobal X MSCI China Industrials ETF20200324ETF849.35715.86644.09644.0971.7871.78
CHIKGlobal X MSCI China Information Technology ETF20200324ETF129.3935.4236.6235.53-1.2-0.11
CHILGlobal X MSCI China Large-Cap 50 ETF20200324ETF473.78447.57447.57447.5700
CHIQGlobal X MSCI China Consumer Discretionary ETF20200324ETF94.4136.229.6322.0426.5814.17
CHIRGlobal X MSCI China Real Estate ETF20200324ETF476.87142.4101.7123.6540.718.75
CHISGlobal X MSCI China Consumer Staples ETF20200324ETF310.07291.99291.99291.9900
CHIUGlobal X MSCI China Utilities ETF20200324ETF856.86191.23191.23191.2300
CHIXGlobal X MSCI China Financials ETF20200324ETF81.1350.3743.4344.866.935.51
CHKChesapeake Energy Corp.20200324A13.545.2526.4129.9518.8715.37
CHKPCheck Point Software Technologies Ltd20200324A20.6910.81.83.1697.64
CHMAChiasma, Inc. Common Stock20200324A82.8962.325.7428.0636.5734.24
CHMGChemung Financial Corp20200324A265.19115.2382.5594.5632.6820.67
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200324A80.5462.523.6430.0138.8632.49
CHNALoncar China BioPharma ETF20200324ETF190.68107.6849.9949.8857.6957.79
CHNGChange Healthcare Inc. Common Stock20200324A21.3329.9315.9919.6813.9510.25
CHNRChina Natural Resources, Inc.20200324A1103.041010.15880.67880.67129.48129.48
CHPMCHP Merger Corp. Class A Common Stock20200324A413.32367.86367.86367.8600
CHRACharah Solutions, Inc Common Stock20200324A427.16389.8252.2976.02337.53313.81
CHRSCoherus BioSciences, Inc.20200324A49.4627.0714.5315.8212.5511.27
CHRWC.H. Robinson Worldwide, Inc.20200324A2310.265.196.155.074.11
CHSChicos FAS, Inc.20200324A63.7947.2522.3323.0624.9224.18
CHTRCharter Comm Inc Del CL A New20200324A29.9213.836.527.577.266.22
CHUYChuy's Holdings, Inc. Common Stock20200324A88.3147.3611.8224.4635.7122.92
CHWCalamos Global Dynamic Income Fund20200324A119.06105.3659.3155.6446.0549.73
CHWYChewy, Inc.20200324A36.3219.5512.5313.557.036
CHYCalamos Convertible and High Income Fund20200324A60.8963.4156.1659.087.254.33
CICIGNA Corporation20200324A20.516.922.793.364.143.56
CIACitizens, Inc.20200324A77.1746.71-1.336.4848.0440.23
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200324ETF64.5429.7522.9325.926.823.83
CIDVictoryShares International High Div Volatility Wtd ETF20200324ETF74.3858.2258.2546.28-0.0411.94
CIDMCinedigm Corp.20200324A686.76598.78556.64535.1542.1463.63
CIENCiena Corporation20200324A28.4922.1416.4518.765.693.37
CIGIColliers International Group Inc. Subordinate Voting Shares20200324A51.5214.5-1.691.6716.1812.82
CIICCrescent Capital BDC, Inc. Common stock20200324A330.8406.6119.73302.58286.87104.02
CILVictoryShares International Volatility Wtd ETF20200324ETF68.7429.7890.7959.97-61-30.19
CIMChimera Investment Corp.20200324A14.9516.76-14.286.6431.0510.14
CINFCincinnati Financial Corp20200324A34.4722.6313.8817.188.755.45
CINRCINER RESOURCES LP20200324A271.11170.1571.3890.8898.7779.27
CIOCITY OFFICE REIT, INC.20200324A6037.5224.3619.2913.1618.23
CIRCIRCOR International, Inc20200324A111.3628.834.4912.2724.3416.56
CITCIT Group Inc.20200324A26.2513.486.95.46.598.08
CIVBCivista Bancshares, Inc.20200324A135.87118.3518.15102.64100.2115.72
CIXComp X International Inc.20200324A850.23449.99386.11386.7163.8863.28
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200324ETF30.4720.1818.9919.151.191.03
CIZNCitizens Holding Co.20200324A513.74447.86456.88455.32-9.02-7.46
CJJDChina Jo-Jo Drugstores, Inc.20200324A164.55114.8479.1483.4335.731.41
CKHSeacor Holdings Inc.20200324A182.5179.5959.686419.9115.59
CKPTCheckpoint Therapeutics, Inc. Common Stock20200324A336.5169.89147.58148.7222.3121.17
CKXCKX Lands, Inc.20200324A770.021630.521341.991341.99288.54288.54
CLColgate-Palmolive Company20200324A8.987.1710.018.22-2.84-1.05
CLARClarus Corporation Common Stock20200324A113.1288.5927.2931.9261.356.67
CLBCore Laboratories N.V.20200324A46.7535.249.1915.0426.0520.2
CLBKColumbia Financial, Inc. Common Stock20200324A51.4631.060.751.4730.3129.6
CLBSCaladrius Biosciences, Inc. Common Stock20200324A445.79275.07196.67225.1378.449.94
CLCTCollectors Universe20200324A207.4292.5571.5173.5321.0319.01
CLDBCORTLAND BNCP CRTLD OHIO20200324A1510.41205.61205.61205.6100
CLDRCloudera, Inc.20200324A16.346.7431.5335.2115.2611.67
CLDTCHATHAM LODGING TRUST20200324A85.4870.2685.0563.41-14.796.84
CLDXCelldex Therapeutics, Inc20200324A160.9799.97-12.3620112.3379.98
CLFCleveland-Cliffs Inc.20200324A28.9230.2715.7217.1714.5513.11
CLFDClearfield, Inc.20200324A244.0382.3744.9148.8437.4633.53
CLGXCorelogic, Inc.20200324A25.3516.15.156.6210.949.47
CLHClean Harbors, Inc20200324A93.3647.5526.9529.5520.618
CLIMack-Cali Realty Corp.20200324A50.3725.0213.5515.2311.479.79
CLIRClearSign Technologies Corporation Common Stock20200324A592.14272.45322.98322.99-50.53-50.53
CLIXProShares Long Online/Short Stores ETF20200324ETF50.3261.4410.4812.5350.9748.91
CLMTCalumet Specialty Products Partners, L.P.20200324A165.04162.57135.44138.527.1324.08
CLNCColony Credit Real Estate, Inc.20200324A64.0944.2222.4623.7521.6920.39
CLNEClean Energy Fuels Corp.20200324A66.4358.813.9916.7844.842.01
CLNYColony Capital, Inc. Class A Common Stock20200324A58.750.1820.6520.8629.5329.32
CLOUGlobal X Cloud Computing ETF20200324ETF49.5340.7128.6723.2212.0417.5
CLPRClipper Realty Inc. Common Stock20200324A234.7886.932.4233.1354.4953.78
CLPSCLPS Incorporation Common Stock20200324A474.53282.5226.36228.9956.1453.52
CLPTClearPoint Neuro, Inc. Common Stock20200324A388.81217.96342.69340.6-124.73-122.64
CLRCONTINENTAL RESOURCES INC.20200324A32.8626.33-2.516.1828.8520.19
CLRBCellectar Biosciences INC NEW20200324A308.01309.45241.03237.3468.4272.1
CLRGIQ Chaikin U.S. Large Cap ETF20200324ETF112.774.4327.9125.4246.5249.01
CLROClearOne, Inc. (DE) Common Stock20200324A482.79360.33161.46227.68198.87132.65
CLSCelestica, Inc.20200324A39.1632.9912.6414.3820.3518.61
CLSDClearside Biomedical, Inc. Common Stock20200324A197.58161.33106.92110.5854.4150.75
CLSKCLEANSPARK INC20200324A480.55398.49361.17361.1737.3237.32
CLSNCelsion Corporation20200324A224.13117.1990.2489.5226.9527.66
CLTLInvesco Treasury Collateral ETF20200324ETF16.1614.9914.8614.870.120.12
CLUBTown Sports International Holdings, Inc.20200324A415.35242.27204.33213.9137.9428.36
CLVSClovis Oncology, Inc.20200324A29.3166.4354.0153.6512.4412.83
CLWClearwater Paper Corporation20200324A74.7150.224.855.9945.3744.23
CLWTEuro Tech Holdings Co Ltd. New20200324A558.41364.78297.52297.5267.2767.27
CLXClorox Company20200324A21.4311.48.057.823.353.58
CLXTCalyxt, Inc. Common Stock20200324A180.78105.9753.1653.3852.8152.58
CMCanadian Imperial Bank of Commerce20200324A11.849.67-0.21.099.878.58
CMAComerica Incorporated20200324A30.8919.218.689.3310.529.88
CMBMCambium Networks Corporation Ordinary Shares20200324A733.76185.69160.59151.5525.134.15
CMBSiShares CMBS ETF20200324ETF93.5368.9771.6770.03-2.7-1.07
CMCCommercial Metals Company20200324A23.412.684.244.498.448.2
CMCLCaledonia Mining Corporation Plc20200324A408.22217.19144.37119.5972.8297.6
CMCOColumbus McKinnon Corp/NY20200324A112.2457.420.9825.4136.4232
CMCSAComcast Corp20200324A3.235.891.341.744.574.16
CMCTCIM Commercial Trust Corp.20200324A310.45118.4669.3777.2249.0841.24
CMDCantel Medical Corporation20200324A42.9724.1512.8214.5511.339.6
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200324ETF127.0482.6581.5882.651.070
CMECME Group Inc.20200324A19.119.20.452.848.756.36
CMFiShares California Muni Bond ETF20200324ETF42.0125.7521.221.434.544.32
CMICummins Inc.20200324A21.789.391.266.248.143.16
CMLSCumulus Media Inc. Class A Common Stock20200324A221124.0171.573.6852.5150.33
CMOCapstead Mortgage Corp.20200324A41.246.02-87.38.21133.4238.02
CMPCompass Minerals International, Inc.20200324A56.8926.3310.3914.0915.9412.24
CMPRCimpress PLC Ordinary Shares (Ireland)20200324A71.8338.7210.716.5328.0222.19
CMRECostamare Inc.20200324A37.7646.723.2130.8723.4815.83
CMRXChimerix, Inc.20200324A85.67104.121.4562.4282.6541.73
CMSCMS Energy Corporation20200324A19.3212.053.753.568.328.49
CMTCore Molding Technologies, Inc.20200324A473.01206.3137.77153.5968.5352.7
CMTLComtech Telecommunications20200324A53.9637.224.466.4632.7630.76
CNXtrackers MSCI All China Equity ETF20200324ETF56.6923.6714.9214.648.759.03
CNACNA Financial Corporation20200324A64.8721.045.517.6815.5313.36
CNATConatus Pharmaceuticals Inc.20200324A324.25435.8390.86391.0144.9344.78
CNBSAmplify Seymour Cannabis ETF20200324ETF87.7563.7539.5246.4224.2417.33
CNCCentene Corporation20200324A25.7310.814.554.256.266.57
CNCEConcert Pharmaceuticals, Inc.20200324A158.7573.719.6725.5264.0448.19
CNCRLoncar Cancer Immunotherapy ETF20200324ETF97.7648.235.2436.0412.9612.16
CNDTConduent Incorporated Common Stock20200324A54.2746.1936.631.279.5914.92
CNETChinaNet Online Holdings Inc.20200324A524.65697.93614.59646.5783.3451.36
CNFRConifer Holdings, Inc20200324A1313.14882.98599.84599.84283.13283.13
CNHICNH INDUSTRIAL N.V.20200324A18.9514.877.958.66.926.26
CNICanadian National Railway20200324A11.839.563.865.095.74.47
CNMDCONMED Corporation20200324A47.7729.4815.6517.8613.8311.62
CNNBCINCINNATI BANCORP20200324A1479.621078.061219.471219.47-141.41-141.41
CNNECannae Holdings, Inc. Common Stock20200324A63.4615.2-1.043.1616.2412.03
CNOCNO Financial Group, Inc.20200324A35.5918.279.5710.438.717.84
CNOBCenter Bancorp Inc20200324A79.9631.0116.4916.9814.5214.03
CNPCenterPoint Energy, Inc.20200324A8.789.195.15.164.114.04
CNQCanadian Natural Resources Limited20200324A11.4712.80.892.211.9210.62
CNRCornerstone Building Brands, Inc.20200324A81.295419.8919.5834.1234.43
CNRGSPDR S&P Kensho Clean Power ETF20200324ETF87.49118.5287.7987.8430.7330.68
CNSCohen & Steers Inc.20200324A75.8960.1937.5145.0422.6815.16
CNSLConsolidated Communications Holdings, Inc.20200324A45.5839.129.412.3629.7326.78
CNSPCNS Pharmaceuticals, Inc. Common Stock20200324A377.94302.54128.07205.75174.4796.79
CNSTConstellation Pharmaceuticals, Inc.20200324A186.0889.6734.9240.8954.7548.78
CNTGCentogene N.V. Common Shares20200324A727.74340.25273.53280.8866.7359.37
CNTYCentury Casinos Inc20200324A168.89129.8470.1286.6459.7243.2
CNXCNX Resources Corporation20200324A27.1419.73.115.2516.5914.46
CNXMCNX Midstream Partners LP20200324A43.5428.845.1414.4123.714.44
CNXNPC Connection Inc20200324A187.5573.8742.5249.0331.3624.84
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200324ETF60.3739.0530.6634.78.394.35
CNYAiShares MSCI China A ETF20200324ETF35.0722.3114.7716.27.536.1
COGlobal Cord Blood Corporation20200324A39.3229.2614.3214.5814.9414.68
COCPCocrystal Pharma, Inc. Common Stock20200324A95.54102.1762.3163.639.8638.57
CODACoda Octopus Group, Inc. Common stock20200324A199.19113.8461.6162.5452.2351.3
CODICompass Diversified Holdings Shares of Beneficial Interest20200324A65.7149.2737.5932.5911.6716.68
CODXCo-Diagnostics, Inc. Common Stock20200324A40.4647.3630.9436.9416.4310.43
COFCapital One Financial20200324A20.211.585.914.125.677.46
COFSCHOICEONE FINANCIAL20200324A374.02232.83162.31162.3170.5370.53
COGCabot Oil & Gas Corp.20200324A13.648.16-0.621.918.776.25
COHNCohen & Company Inc20200324A369.48286.0840.3767.59245.71218.49
COHRCoherent Inc20200324A84.3148.6619.9322.1828.7426.48
COHUCohu Inc20200324A74.0329.82-2.230.0732.0529.75
COLBColumbia Banking Systems Inc20200324A45.2230.4610.0811.5820.3818.88
COLDAmericold Realty Trust20200324A40.1721.3121.8122.6-0.5-1.29
COLLCollegium Pharmaceutical, Inc. Common Stock20200324A74.6530.9113.2614.8117.6516.1
COLMColumbia Sportswear Co20200324A55.4819.148.5811.2510.577.89
COMDirexion Auspice Broad Commodity Strategy ETF20200324ETF239.35126.16118.29119.097.877.07
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200324ETF117.68121.35117.43125.23.92-3.85
COMMCommScope Holding Company, Inc.20200324A20.1922.8110.0912.8212.729.99
COMTiShares Commodities Select Strategy ETF20200324ETF70.7970.598.2998.49-27.79-27.99
CONECyrusOne Inc Common Stock20200324A40.820.489.228.1511.2712.33
CONNConn's Inc.20200324A40.7529.212.526.726.6922.51
COOThe Cooper Companies, Inc.20200324A54.1923.4712.4313.2711.0410.2
COOPMr. Cooper Group Inc. Common Stock20200324A48.4633.2413.2314.522018.71
COPConocoPhillips20200324A12.7210.877.765.533.115.34
COPXGlobal X Copper Miners ETF (NEW)20200324ETF121.5498.9976.7990.4622.28.53
CORCoresite Realty Corporation20200324A40.1518.157.248.9710.919.18
CORECore Mark Holding Co., Inc.20200324A77.3341.3821.9825.1119.416.27
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200324ETF190.8113.56104.75105.358.818.2
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200324A135.65106.7627.4241.8479.3464.92
CORTCorcept Therapeutics Inc.20200324A46.0738.4915.1413.9323.3624.56
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200324A91.53110.8381.0780.2729.7630.56
COSTCostco Wholesale Corp20200324A14.0813.167.577.835.595.33
COTYCOTY INC20200324A19.6415.243.60.9711.6314.27
COUPCoupa Software Incorporated20200324A30.1517.048.628.258.438.79
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200324ETN134.58186.98176.62181.310.375.69
COWNCowen Inc. Class A Common Stock20200324A69.1739.7217.9620.121.7619.61
COWZPacer US Cash Cows 100 ETF20200324ETF33.3744.1629.634.0614.5610.1
CPCanadian Pacific Railway20200324A27.3514.642.583.9912.0610.64
CPACopa Holdings, S.A.20200324A7643.9819.5417.9924.4425.99
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200324A1031.09960.841248.191248.19-287.35-287.35
CPAHCounterpath Corp20200324A261.9173.3594.1990.9279.1682.43
CPBCampbell Soup Company20200324A17.7111.453.184.838.286.62
CPECallon Petroleum Company20200324A16.9330.8612.9818.7117.8912.18
CPFCentral Pacific Financial Corporation20200324A57.5923.655.798.1417.8615.51
CPGCRESCENT POINT ENERGY CORP.20200324A40.9132.11924.4813.17.61
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200324A515.55307.96181.3181.3126.66126.66
CPHIChina Pharma Holdings, Inc.20200324A171.34247.29135.45142.17111.83105.12
CPICPI Inflation Hedged ETF20200324ETF37.46315.88163.76318.72152.11-2.85
CPIXCumberland Pharmaceuticals Inc20200324A599.64691.65108.94108.58582.71583.07
CPKChesapeake Utilities20200324A186.4469.1163.1962.965.926.15
CPLGCorePoint Lodging Inc. Common Stock20200324A141.92100.3775.1980.8125.1819.56
CPLPCapital Product Partners L.P.20200324A109.0284.115.7311.8278.3872.28
CPRICapri Holdings Limited20200324A23.2215.953.13.412.8512.55
CPRTCopart Inc20200324A2311.172.164.429.016.74
CPRXCatalyst Pharmaceutical Inc.20200324A31.9528.6310.9812.8917.6415.74
CPSCooper-Standard Automotive Inc.20200324A114.5178.662.2216.8776.4461.79
CPSHCPS Technologies Corp. Common Stock20200324A854.54523.76381.62381.62142.13142.13
CPSIComputer Programs & Systems In20200324A108.7286.3349.8751.2236.4635.1
CPSSConsumer Portfolio Services20200324A439.28236.9167.62197.3869.2839.52
CPSTCapstone Turbine Corp20200324A226.69183.9130.63142.6453.2841.26
CPTCamden Property Trust20200324A41.3312.766.167.686.595.08
CPTACapitala Finance Corp.20200324A98.98106.058.4840.8597.5665.2
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200324A385.25235.774556.14190.76179.63
CQPCheniere Energy Partners, LP20200324A90.5356.2636.7143.4519.5412.81
CQQQInvesco China Technology ETF20200324ETF56.2636.1133.6333.192.482.92
CRCrane Company20200324A44.1927.328.515.2718.8212.05
CRAICRA International, Inc.20200324A286.69141.8973.3781.468.5260.5
CRAKVanEck Vectors Oil Refiners ETF20200324ETF101.9865.2968.7768.71-3.48-3.42
CRBNiShares MSCI ACWI Low Carbon Target ETF20200324ETF58.1838.334.7935.73.52.6
CRBPCorbus Pharmaceuticals Holdings, Inc.20200324A40.8432.475.528.626.9523.87
CRCCalifornia Resources Corporation20200324A42.9232.3517.9218.7214.4313.63
CRDACrawford & Company Class A20200324A209.9996.8153.635943.1837.8
CRDBCrawford & Company Class B20200324A117.3573.5262.0465.2911.488.22
CREECree Inc20200324A42.7621.411.5813.859.827.55
CREGChina Recycling Energy Corporation Common Stock20200324A251.25193.88165.71164.2128.1629.66
CREXCREATIVE REALITIES, INC.20200324A1807.85869.26613.79581.57255.47287.69
CRHMCRH Medical Corporation20200324A180.9124.84107.8530.2716.9994.56
CRICarter's Inc.20200324A44.1438.6813.7618.2824.9220.4
CRISCuris Inc20200324A307.95302.34253.58259.548.7642.85
CRKComstock Resources, Inc.20200324A81.0155.5522.1124.5333.4531.02
CRLCharles River Laboratories International, Inc.20200324A69.3829.8616.6518.1713.2111.69
CRMsalesforce.com, inc.20200324A8.535.67-0.250.485.925.19
CRMDCorMedix Inc.20200324A126.9176.3737.3536.9339.0339.44
CRMTAmerica's Car Mart Inc20200324A209.2290.2944.4644.9745.8945.38
CRNCCerence Inc. Common Stock20200324A99.0351.129.4127.7121.6923.38
CRNTCeragon Networks Ltd20200324A95.34231.7937.0241.66194.76190.13
CRNXCrinetics Pharmaceuticals, Inc.20200324A978.33309.7176.32345.58133.38-35.88
CRONCronos Group Inc. Common Share20200324A19.9151.5341.8740.349.8711.38
CROPIQ Global Agribusiness Small Cap ETF20200324ETF65.1784.784.9384.93-0.23-0.23
CROXCrocs, Inc.20200324A43.8525.8212.0911.1613.7314.66
CRSCarpenter Technology Corp20200324A58.4439.6321.0121.9418.6217.69
CRSACrescent Acquisition Corp Class A Common Stock20200324A232.96160.03121.68121.6838.3538.35
CRSPCRISPR Therapeutics AG20200324A53.5728.6515.6617.5712.9911.08
CRTCross Timbers Royalty Trust20200324A252.66233.0590.9792.41142.07140.63
CRUSCirrus Logic Inc20200324A46.0620.26.517.6713.6812.52
CRVLCorvel Corp20200324A182.1878.0744.4945.6633.5832.41
CRVSCorvus Pharmaceuticals, Inc.20200324A242.27198.5561.24108.49137.3190.07
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200324A19.5416.37.4710.088.836.22
CRWSCrown Crafts Inc20200324A623.21502.31241.05442.28261.2660.04
CRYCryoLife, Inc.20200324A61.2825.393.465.0121.9420.38
CSAVictoryShares US Small Cap Volatility Wtd ETF20200324ETF59.0242.3939.1138.123.294.27
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200324ETF54.1538.2935.9133.892.384.39
CSBRChampions Oncology, Inc.20200324A229.82114.9172.0873.142.8341.82
CSCOCisco Systems Inc20200324A3.113.870.761.413.122.47
CSDInvesco S&P Spin-Off ETF20200324ETF309.42181.32171.11171.9610.219.36
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200324ETF30.2513.8515.2415.37-1.39-1.52
CSFLCenterState Bank Corporation Common Stock20200324A69.3443.8730.8131.7313.0612.14
CSGPCoStar Group Inc20200324A49.7429.1115.5615.7212.9912.7
CSGSCSG Systems International20200324A80.8430.8711.314.319.5616.57
CSIICardiovascular Systems, Inc.20200324A91.1345.1716.3917.1228.7828.05
CSIQCanadian Solar, Inc.20200324A40.2521.843.936.2317.9115.61
CSLCarlisle Companies, Inc.20200324A50.9420.5913.3712.157.228.43
CSLTCASTLIGHT HEALTH, INC.20200324A172.7105.3875.9478.1729.4427.21
CSMProShares Large Cap Core Plus20200324ETF35.125.2924.0123.081.282.2
CSMLIQ Chaikin U.S. Small Cap ETF20200324ETF79.3164.5452.5851.9411.9512.6
CSODCornerstone OnDemand, Inc.20200324A38.1521.29.3110.3911.910.82
CSPICSP Inc.20200324A913.54706.27573.11594.31133.15111.96
CSPRCasper Sleep Inc.20200324A170.87111.9380.2382.9131.729.03
CSQCalamos Strategic Total Return Fund20200324A57.8456.79-7.5837.4364.3719.36
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200324A259.26165.4513.524.69151.95140.76
CSTECaesarstone Ltd.20200324A88.3750.586.757.8643.8442.72
CSTLCastle Biosciences, Inc. Common Stock20200324A199.6671.2154.3951.6716.8219.54
CSTMConstellium SE Class A Ordinary shares20200324A44.6134.6510.250.5424.434.11
CSTRCapStar Financial Holdings, Inc20200324A244.85263.52245.96253.7817.569.74
CSUCapital Senior Living20200324A117.31172.82135.79132.9337.0339.89
CSVCarriage Services, Inc.20200324A89.0548.2813.1414.3235.1433.96
CSWCCapital Southwest Corp20200324A76.5163.9641.941.2622.0622.78
CSWICSW Industrials, Inc20200324A84.6945.755.8712.6839.8833.06
CSXCSX Corporation20200324A11.7212.594.238.058.374.55
CTASCintas Corp20200324A32.2716.396.968.99.437.49
CTBCooper Tire & Rubber Co.20200324A67.968833.4435.9754.5652.03
CTBICommunity Trust Bancorp Inc20200324A114.7369.4538.9942.4730.4626.98
CTEKCynergisTek, Inc.20200324A507.36436.32270.62271.78165.69164.54
CTGComputer Task Group, Inc.20200324A292.44116.5689.029127.5425.57
CTHRCharles & Colvard Ltd20200324A266.41198.58123.48127.9275.170.66
CTIBYunhong CTI Ltd. Common Stock20200324A517.28392.08383.33383.278.758.81
CTICCTI BioPharma Corp. (DE) Common Stock20200324A154.82171.28100.43102.5770.8568.7
CTLCenturyLink, Inc.20200324A11.269.683.113.376.576.31
CTLTCATALENT, INC.20200324A31.0510.844.584.156.276.69
CTMXCytomX Therapeutics, Inc.20200324A67.0743.7124.8122.3218.921.4
CTOConsolidated-Tomoka Land Co.20200324A105.6754.0722.3725.7931.6928.28
CTRAContura Energy, Inc. Common Stock20200324A90.71122.71-17.1633.04139.8789.67
CTRCCentric Brands Inc. Common Stock20200324A256.72527.25398.8417.33128.45109.92
CTRECARTRUST REIT, INC.20200324A57.534.996.288.1828.7126.82
CTRMCastor Maritime Inc. Common Stock20200324A289.73234.05202.2204.5832.2129.83
CTRNCiti Trends, Inc.20200324A140.8198.2-37.74-32.2135.94130.4
CTSCTS Corporation20200324A83.648.5315.0818.3233.4430.21
CTSHCognizant Technology Solutions20200324A12.567.633.725.063.92.57
CTSOCytosorbents Corp.20200324A67.0238.074.016.9234.0631.14
CTTCATCHMARK TIMBER TRUST, INC.20200324A76.4538.4515.820.5722.6617.88
CTVACorteva, Inc. Common Stock20200324A24.4621.5411.8812.639.668.91
CTXRCitius Pharmaceuticals Inc. Common20200324A230.05395.53215.08207.15180.45188.38
CUBCubic Corporation20200324A76.4652.4114.6822.7137.7329.7
CUBAHerzfeld Caribbean Basin Fund20200324A352.7136.4434.6471.14101.8165.3
CUBECubeSmart20200324A13.325.73-2.48-1.128.216.86
CUBICUSTOMERS BANCORP INC20200324A60.5940.6825.2427.3215.4513.36
CUECue Biopharma, Inc.20200324A106.1559.515.0422.6644.4636.84
CUICUI Global, Inc.20200324A758.57572.58221.35441.04351.23131.54
CULPCulp, Inc.20200324A271.21137.09120.67122.6116.4114.48
CUOContinental Materials Corporation20200324A647.77573.64577.38573.35-3.740.29
CUREDirexion Daily Healthcare Bull 3X Shares20200324ETF26.9114.747.7710.666.974.08
CUROCURO Group Holdings Corp.20200324A67.5441.5211.9513.7229.5727.8
CUTInvesco MSCI Global Timber ETF20200324ETF98.9454.3550.1351.534.222.82
CUTRCutera, Inc.20200324A90.8837.018.9813.8628.0223.15
CUZCousins Properties Inc.20200324A40.8922.224.647.1217.5815.11
CVACovanta Holding Corporation20200324A25.2615.085.417.539.677.55
CVBFCVB Financial Corp20200324A13.2210.21-1.941.9112.168.32
CVCOCavco Industries Inc.20200324A158.8977.7465.8165.412.2912.7
CVCYCentral Valley Community Bancorp20200324A441.82112.6192.7793.7819.8418.83
CVECenovus Energy Inc.20200324A57.344.2717.5820.426.6923.9
CVEOCIVEO CORPORATION20200324A147.22124.86101.0288.3623.9836.64
CVETCovetrus, Inc. Common Stock20200324A36.6819.334.760.7814.5718.54
CVGICommercial Vehicle Group, Inc.20200324A101.8473.2827.5228.1945.7645.15
CVGWCalavo Growers Inc20200324A97.1335.8616.6616.9319.218.92
CVICVR ENERGY, INC.20200324A26.1115.465.47.5710.067.89
CVIACovia Holdings Corporation Common Stock20200324A281.51341.51280.64313.6360.8827.88
CVLTCommault Systems, Inc.20200324A54.9426.737.312.1719.4314.56
CVLYCodorus Valley Bancorp Inc20200324A355.5771.144.841.0126.3130.1
CVMCel-Sci Corporation20200324A53.9251.935.0333.7516.8718.15
CVNACarvana Co.20200324A46.4826.523.1710.0923.3716.46
CVRChicago Rivet & Machine Co.20200324A798.41860.6779.29779.2981.381.3
CVSCVS HEALTH CORPORATION20200324A5.134.372.312.682.051.68
CVTICovenant Transportation Group, Inc.20200324A59.6340.657.2512.3633.428.29
CVUCPI Aerostructures, Inc.20200324A148.3491.6570.8671.6420.7820.01
CVVCVD Equipment Corp.20200324A1010.88287.73218.23218.2369.4969.49
CVXChevron Corporation20200324A7.716.682.262.184.424.5
CVYInvesco Zacks Multi-Asset Income ETF20200324ETF173.24112.98109.9113.853.08-0.87
CWCurtiss-Wright Corp.20200324A55.624.638.6810.5715.9514.06
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200324ETF16.2316.713.4515.9413.280.78
CWBCCommunity West BanCshares20200324A763.54238.5928.3323.16210.26215.43
CWBRCohBar, Inc. Common Stock20200324A311.85194.33140.69139.9653.6354.37
CWCOConsolidated Water Co Inc20200324A121.3898.0282.7785.1615.2512.85
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200324ETF83.5236.6929.0933.867.62.84
CWENClearway Energy, Inc. Class C Common Stock20200324A46.416.636.387.0810.259.54
CWENAClearway Energy, Inc. Class A Common Stock20200324A63.0533.8615.1416.9418.7216.92
CWHCamping World Holdings, Inc.20200324A57.743.09-7.37-11.1750.4654.26
CWISPDR MSCI ACWI ex-US ETF20200324ETF53.4629.0826.3627.452.731.63
CWKCushman & Wakefield plc Ordinary Shares20200324A48.3220.742.391.2618.3519.48
CWSAdvisorShares Focused Equity ETF20200324ETF195.02109.463.5383.5745.8725.83
CWSTCasella Waste Systems Inc20200324A80.8439.4221.8122.317.6117.12
CWTCalifornia Water Service20200324A61.6928.8520.7821.078.077.77
CXDCChina XD Plastics Company Limited20200324A247.92176.5199.47103.2177.0473.3
CXOCONCHO RESOURCES INC.20200324A40.4719.5710.2513.499.326.08
CXPCOLUMBIA PROPERTY TRUST, INC.20200324A40.3216.294.492.5311.8113.77
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200324ETF29.3730.1827.0126.683.173.5
CXWCoreCivic, Inc.20200324A39.8323.832.214.2221.719.61
CYCypress Semiconductor20200324A4.464.451.912.092.542.36
CYANCyanotech Corp20200324A1268.65656.36656.36656.3600
CYBWisdomTree Chinese Yuan Strategy Fund20200324ETF35.8747.7344.844.82.932.93
CYBECyberoptics Corp20200324A144.5291.5566.7366.924.8224.64
CYBRCyberArk Software Ltd.20200324A35.7235.315.3516.7319.9518.56
CYCCCyclacel Pharmaceuticals, Inc20200324A150.25159.9545.3455.46114.62104.5
CYCNCyclerion Therapeutics, Inc. Common Stock20200324A149.5391.5453.4967.3238.0524.22
CYDChina Yuchai International Ltd.20200324A83.12114.5177.2780.537.2434.01
CYHCommunity Health Systems, Inc.20200324A38.229.687.287.7122.421.96
CYRNCYREN Ltd.20200324A965.41790.68768.36768.3622.3222.32
CYRXCryoPort, Inc. Common Stock20200324A74.3240.5314.6219.5325.921
CYTKCytokinetics Inc.20200324A44.0123.89.049.4214.7514.37
CZAInvesco Zacks Mid-Cap ETF20200324ETF200.93138.3131.65132.526.665.78
CZNCCitizens & Northern Corporation20200324A689.2270.23102.5125.43167.73144.8
CZRCaesars Entertainment Corporation20200324A16.0918.621.130.1517.5118.48
CZWICitizens Community Bancorp, Inc.20200324A326.08159.61140.36143.8719.2515.74
CZZCosan Limited20200324A40.7919.042.583.9316.4615.11
DDominion Energy, Inc Common Stock20200324A14.713.763.965.79.798.06
DACDanaos Corporation20200324A222.12167.5259.1964.56108.34102.96
DAIOData I/O Corp20200324A778.35202.06179.13177.922.9324.17
DAKTDaktronics Inc20200324A73.8458.9326.4718.6332.4640.3
DALDelta Air Lines, Inc.20200324A11.349.98-10.06-4.3520.0414.32
DALIFirst Trust DorseyWright DALI 1 ETF20200324ETF60.7244.0443.2346.580.81-2.54
DALTAnfield Capital Diversified Alternatives ETF20200324ETF116.97191.79154.51159.9537.2831.84
DANDana Incorporated20200324A37.2431.1215.2814.8615.8516.26
DARDARLING INGREDIENTS INC.20200324A37.120.798.0410.3212.7510.47
DAREDare Bioscience, Inc. Common Stock20200324A209.63333.87218.72223.07115.15110.8
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200324ETN62.0241.7542.341.19-0.550.56
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200324ETF96.2787.987.7146.140.1941.75
DAXGlobal X Funds Global X DAX Germany ETF20200324ETF89.3669.0161.7161.87.297.21
DBDeutsche Bank Aktiengesellschaft20200324A15.3913.142.543.410.599.74
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200324ETF39.6732.9726.3327.326.645.65
DBDDiebold Nixdorf Incorporated20200324A34.3426.494.518.2121.988.67
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200324ETF18.848.845.626.953.231.9
DBEHiM DBi Hedge Strategy ETF20200324ETF57.31
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200324ETF72.5346.0839.4638.896.627.18
DBEUXtrackers MSCI Europe Hedged Equity ETF20200324ETF52.730.8425.427.045.443.8
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200324ETF41.3827.8724.6324.553.233.32
DBGRXtrackers MSCI Germany Hedged Equity ETF20200324ETF105.4120.6214.9831.025.65-10.4
DBIDesigner Brands Inc.20200324A37.1320.38-1.436.3321.8114.05
DBJPXtrackers MSCI Japan Hedged Equity ETF20200324ETF71.2628.6827.8127.210.871.47
DBLVAdvisorShares DoubleLine Value Equity ETF20200324ETF203.0349.2571.5847.91-22.331.34
DBMFiM DBi Managed Futures Strategy ETF20200324ETF70.6470.7970.7970.7900
DBVTDBV Technologies S.A.20200324A55.1640.9920.3219.8920.6721.1
DBXDropbox, Inc. Class A20200324A12.2510.822.653.568.177.26
DCARDropCar, Inc. Common Stock20200324A237.8285.91167.58171.3118.33114.61
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200324ETN48.7566.3568.0542.38-1.723.97
DCIDonaldson Company, Inc.20200324A34.3214.145.466.788.687.36
DCODucommun Incorporated20200324A107.862.1329.1731.9232.9630.22
DCOMDime Community Bancshares20200324A73.3835.923.4619.2412.4416.66
DCPDCP Midstream, LP20200324A79.08119.9668.0673.1752.0146.89
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200324A67.0847.5543.0837.444.4710.12
DDDuPont de Nemours, Inc. Common Stock20200324A13.316.422.773.763.652.67
DDD3D Systems Corp20200324A26.2916.069.910.656.165.41
DDGProshares Short Oil & Gas20200324ETF133.34353.81540.14453.99-186.33-100.18
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200324ETF50.3340.6338.923.941.7316.69
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200324ETF63.4868.7651.2756.8317.4911.93
DDMProShares Ultra Dow3020200324ETF10.879.773.214.546.565.23
DDOGDatadog, Inc. Class A Common Stock20200324A25.5114.1610.0711.114.093.05
DDSDillards Inc.20200324A91.3943.9317.7518.0426.1825.89
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200324ETF47.2635.330.3630.014.945.29
DEDeere & Company20200324A22.2710.024.514.685.515.34
DEAEasterly Government Properties, Inc.20200324A33.0917.156.937.4210.229.74
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200324A88.8347.7925.6534.7422.1413.05
DECKDeckers Outdoor Corp20200324A67.6531.137.6917.0423.4414.08
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200324ETF258.47160.62131.71147.3528.9113.28
DEFInvesco Defensive Equity ETF20200324ETF10749.1746.8247.52.361.67
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200324ETF127.2239.838.8538.850.950.95
DEIDouglas Emmett, Inc.20200324A35.0416.275.727.7110.558.56
DELLDell Technologies Inc.20200324A29.7715.217.5810.227.634.99
DEMWisdomTree Emerging Markets High Dividend Fund20200324ETF18.4916.8615.916.370.960.49
DENNDENNY'S CORP20200324A46.8429.093.9910.3425.118.75
DESWisdomTree U.S. SmallCap Dividend Fund20200324ETF51.8439.2633.1532.986.116.29
DESPDespegar.com, Corp.20200324A38.1728.6-1.1513.7429.7814.88
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200324ETN20.513.37-11.07-8.1524.4521.53
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200324ETF96.4483.0375.9581.397.081.64
DEWWisdomTree Global High Dividend Fund20200324ETF60.8136.4637.1635.91-0.70.55
DFEWisdomTree Europe SmallCap Dividend Fund20200324ETF31.6522.0816.8618.315.213.77
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200324ETF127.1550.7952.9550.84-2.16-0.05
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200324ETF68.266.6364.7966.051.840.58
DFFNDIFFUSION PHARMACEUTICALS INC20200324A203.69156.4392.3694.464.0762.03
DFINDonnelley Financial Solutions, Inc.20200324A80.2738.598.7411.3329.8527.26
DFJWisdomTree Japan SmallCap Dividend Fund20200324ETF52.6224.0922.1523.211.940.88
DFNDReality Shares DIVCON Dividend Defender ETF20200324ETF207.18141.29130.19122.2911.119
DFNLDavis Select Financial ETF20200324ETF118.5462.5359.5758.652.963.88
DFNSLGL Systems Acquisition Corp.20200324A295.7760.8460.8460.8400
DFSDiscover Financial Services20200324A23.5412.712.475.1610.257.56
DGDollar General Corp.20200324A22.5911.573.73.237.888.35
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200324ETN49.5522.429.2910.6313.1111.78
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200324ETN47.7226.5-4.53-21.5631.0348.06
DGICADonegal Group Inc20200324A217.8780.2555.3759.8824.8820.37
DGIIDigi International Inc20200324A57.4637.29.2310.8827.9726.33
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200324ETF62.3953.1843.1343.2810.059.9
DGLYDigital Ally, Inc. Common Stock20200324A144.35168.03157.48157.3510.5610.68
DGPDB Gold Double Long ETN due February 15, 203820200324ETN167.6469.8255.2954.9514.5214.87
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200324ETF188.35104.09103.76104.090.340
DGROiShares Core Dividend Growth ETF20200324ETF16.3313.5511.3314.322.23-0.77
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200324ETF93.7594.15104.14107.73-9.99-13.58
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200324ETF24.2716.711614.960.711.75
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200324ETF25.5315.669.9110.635.755.03
DGTSPDR Global Dow ETF (based on The Global Dow)20200324ETF46.7373.8330.1457.0943.6916.74
DGXQuest Diagnostics Inc.20200324A22.5910.985.376.375.614.61
DGZDB Gold Short ETN due February 15, 203820200324ETN192.61280.52267.63342.8312.89-62.32
DHID.R. Horton Inc.20200324A22.6620.686.938.5313.7712.16
DHILDiamond Hill Investment Group20200324A230.83149.36103.76102.9744.7545.46
DHRDanaher Corporation20200324A14.287.731.013.086.724.64
DHSWisdomTree U.S. High Dividend Fund20200324ETF24.4822.1816.3217.375.864.81
DHTDHT HOLDINGS, INC.20200324A19.1615.326.977.638.377.7
DHXDHI Group, Inc.20200324A99.11149.8768.0369.0381.8480.84
DIASPDR Dow Jones Industrial Average ETF Trust20200324ETF2.72126.08123.32123.612.762.53
DIALColumbia Diversified Fixed Income Allocation ETF20200324ETF75.9763.9563.0163.470.940.49
DIETDefiance Next Gen Food and Agriculture ETF20200324ETF81.6669.9151.4570.6218.46-0.71
DIGProShares Ultra Oil & Gas20200324ETF29.6125.4514.4716.6210.988.83
DIMWisdomTree International MidCap Dividend Fund20200324ETF30.8626.6320.7318.745.97.9
DINDine Brands Global, Inc.20200324A71.7957.5635.8135.5421.7522.02
DINTDavis Select International ETF20200324ETF136.44151.48140.76139.9410.7211.54
DIODDiodes Inc20200324A55.1123.338.389.7514.9513.58
DISThe Walt Disney Company20200324A6.554.421.292.053.132.38
DISCADiscovery, Inc. Series A Common Stock20200324A9.487.442.242.645.24.8
DISCKDiscovery, Inc. Series C Common Stock20200324A8.147.551.862.645.694.91
DISHDISH Network Corp.20200324A17.0512.164.224.587.957.58
DITAMCON Distributing Co.20200324A599227.38227.38227.3800
DIVGlobal X SuperDividend U.S. ETF20200324ETF58.6542.5637.5436.865.025.7
DIVAAGFiQ Hedged Dividend Income Fund20200324ETF111.476.1171.0454.815.0721.3
DIVBiShares U.S. Dividend and Buyback ETF20200324ETF25.5230.1129.6127.670.52.44
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200324ETN468.16
DIVOAmplify CWP Enhanced Dividend Income ETF20200324ETF139.54109.6190.7974.1518.8235.46
DIVYReality Shares DIVS ETF20200324ETF426.43371.92378.28353.8-6.3618.12
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200324ETN178.4276.94-119.142.71196.0434.23
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200324ETN124.18121.54172.96176.91-51.42-55.37
DJDInvesco Dow Jones Industrial Average Dividend ETF20200324ETF211.92152.32122.11130.1430.2122.18
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200324ETN29.6915.5112.8513.12.662.41
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200324ETN24.9426.4452.3651.63-25.91-25.19
DKDelek US Holdings, Inc.20200324A44.8124.683.253.4921.4221.19
DKLDELEK LOGISTICS PARTNERS, LP20200324A244.67217.9189.58102.97128.34114.94
DKSDick's Sporting Goods, Inc.20200324A35.8321.128.4510.8912.6810.23
DLADelta Apparel Inc.20200324A252.17163.91119.55134.1944.3629.72
DLBDolby Laboratories, Inc.Class A20200324A42.7316.236.468.029.778.21
DLBRVelocityShares Short LIBOR ETN20200324ETN718.78479.59168.44168.44311.15311.15
DLHCDLH Holdings Corp.20200324A521.85262.64246.82233.315.8229.33
DLNWisdomTree U.S. LargeCap Dividend Fund20200324ETF20.658.166.977.391.190.77
DLNGDYNAGAS LNG PARNERS LP20200324A222.95418.49140.44173.71278.05244.77
DLPHDelphi Technologies PLC Ordinary Shares20200324A40.6257.3243.8345.5213.4911.8
DLPNDolphin Entertainment, Inc.20200324A368.3233.11198.72197.9734.3835.13
DLRDigital Realty Trust, Inc.20200324A20.368.84.155.974.652.83
DLSWisdomTree International SmallCap Dividend Fund20200324ETF19.615.3813.0913.462.291.92
DLTHDuluth Holdings Inc. Class B Common Stock20200324A64.6639.1216.8217.0622.2922.06
DLTRDollar Tree Inc.20200324A20.911.025.96.275.124.74
DLXDeluxe Corporation20200324A57.725.316.867.5618.4517.75
DMACDiaMedica Therapeutics Inc. Common Stock20200324A515.89398.5177.85232.93220.65165.58
DMDVAAM S& P Developed Markets High Dividend Value ETF20200324ETF758.42530.15295.68527.99234.482.17
DMLPDorchester Minerals LP20200324A94.0676.5337.2134.5639.3241.97
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200324A362.67211.35123.8123.1287.5588.23
DMRCDigimarc Corporation20200324A119.0544.3713.115.2731.2729.11
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200324ETF141.1890.3890.3890.3800
DMRIDeltaShares S&P International Managed Risk ETF20200324ETF354.79327.57306.07306.1721.521.4
DMRLDeltaShares S&P 500 Managed Risk ETF20200324ETF145.82116.1497.2297.2218.9118.91
DMRMDeltaShares S&P 400 Managed Risk ETF20200324ETF150.8289.7851.4281.3338.368.45
DMRSDeltaShares S&P 600 Managed Risk ETF20200324ETF145.2765.8619.0719.0746.7946.79
DMTKDermTech, Inc. Common Stock20200324A321.91161.7693.1105.0568.6656.71
DNKNDunkin' Brands Group, Inc.20200324A33.5819.426.568.6612.8610.76
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200324ETF69.124.2816.2723.518.010.76
DNLIDenali Therapeutics Inc. Common Stock20200324A74.136.7323.562513.1711.73
DNNDenison Mines Corp20200324A209.36227.55114.11143.43113.4484.12
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200324ETF185.9262.6335.6135.627.0227.03
DNOWNOW INC.20200324A33.4921.723.715.5418.0116.18
DNRDenbury Resources, Inc.20200324A49.2560.9546.0247.2214.9313.74
DODiamond Offshore Drilling20200324A46.8837.716.1312.3131.5825.39
DOCPHYSICIANS REALTY TRUST20200324A13.218.26-0.010.28.278.06
DOCUDocuSign, Inc. Common Stock20200324A18.9912.135.375.536.766.6
DOGProShares Short Dow3020200324ETF7.995.15-0.230.875.384.28
DOGSArrow Dogs of the World ETF20200324ETF802.61735.11735.11735.1100
DOGZDogness (International) Corporation Class A Common Stock20200324A177.27161.78161.28162.610.5-0.83
DOLWisdomTree International LargeCap Dividend Fund20200324ETF54.6129.9222.926.697.023.23
DOMODomo, Inc. Class B Common Stock20200324A105.9249.9122.8127.5527.1122.36
DONWisdomTree U.S. MidCap Dividend Fund20200324ETF45.4942.0624.6924.817.3717.26
DOOWisdomTree international Dividend Ex-Financials Fund20200324ETF25.4823.4419.7719.483.673.96
DOOOBRP Inc. Common Subordinate Voting Shares20200324A51.2338.8618.3119.0420.5519.82
DOORMASONITE INTERNATIONAL CORP20200324A104.9264.3514.1932.3350.1632.02
DOVDover Corporation20200324A36.3116.989.6111.127.375.87
DOWDow Inc.20200324A11.159.214.615.154.64.06
DOXAmdocs Limited20200324A35.5615.096.137.098.968
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200324A98.9427.72-329.8-329.8357.52357.52
DPSTDirexion Daily Regional Banks Bull 3X Shares20200324ETF137.29115.86113.8285.42.0430.46
DPWDPW Holdings, Inc.20200324A152.67173.0757.7474.16115.3398.91
DPZDomino's Pizza Inc.20200324A41.4617.768.058.579.719.19
DRADDigirad Corporation20200324A187.63177.41135.77149.0341.6328.38
DREDuke Realty Corp.20200324A16.999.385.334.624.054.75
DRHDiamondRock Hospitality Company20200324A26.4923.8615.0313.918.839.96
DRIDarden Restaurants, Inc.20200324A25.8521.2412.0511.979.199.27
DRIODarioHealth Corp. Common Stock20200324A594.81384.23281.33281.2102.9103.03
DRIVGlobal X Autonomous & Electric Vehicles ETF20200324ETF85.1645.9841.1642.094.823.89
DRNDirexion Daily Real Estate Bull 3X20200324ETF160.7286.377.4975.959.4110.34
DRNADicerna Pharmaceuticals, Inc.20200324A57.3633.3110.219.6923.123.61
DRQDril-Quip, Inc.20200324A89.8334.068.8214.9325.2419.12
DRRXDurect Corp20200324A84.4861.4533.6238.7827.8322.67
DRSKAptus Defined Risk ETF20200324ETF186.2558.9846.0651.9112.927.07
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200324A1227.99896.62635.99594.93260.63301.7
DRWWisdomTree Global ex-US Real Estate Fund20200324ETF137.389.7968.3179.6321.4810.15
DSDrive Shack Inc.20200324A139.07133.8658.1461.2875.7372.59
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200324A214.03170.59163.05165.537.535.06
DSGXDescartes Systems Group Inc20200324A35.1115.522.914.0612.6111.46
DSIiShares MSCI KLD 400 Social ETF20200324ETF27.7425.755.185.7120.5720.05
DSKEDaseke, Inc. Common Stock20200324A183.32135.04253.88115.28-118.8519.75
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200324ETF99.5858.2943.4448.3714.849.92
DSPGDSP Group Inc20200324A123.337.484.9313.7132.5523.77
DSSDocument Security Systems, Inc.20200324A156.76224.49159.84166.6264.6557.88
DSSIDiamond S Shipping Inc. Common Shares20200324A83.2634.5910.0414.2424.5720.37
DSTLDistillate U.S. Fundamental Stability & Value ETF20200324ETF56.3430.4321.9721.48.469.03
DSWLDeswell Industries Inc20200324A576.92259.4259.4259.400
DSXDiana Shipping, Inc.20200324A144.01105.135.3955.869.7549.35
DTDynatrace, Inc.20200324A63.4227.2419.4922.697.754.55
DTDWisdomTree U.S. Total Dividend Fund20200324ETF27.126.5319.819.256.737.29
DTEDTE Energy Company20200324A28.1515.313.685.8411.649.48
DTEADAVIDsTEA Inc. Common Stock20200324A313.47285.4290.2594.61195.18190.82
DTECALPS Disruptive Technologies ETF20200324ETF47.8540.7725.0440.8415.72-0.07
DTHWisdomTree International High Dividend Fund20200324ETF24.6232.2131.6332.390.58-0.18
DTILPrecision BioSciences, Inc. Common Stock20200324A131.3192.7367.3571.2425.3821.49
DTNWisdomTree U.S. Dividend ex-Financials Fund20200324ETF18.6813.9310.5110.373.423.56
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200324ETN184.8443.0336.6917.575.725.46
DTSSDatasea Inc. Common Stock20200324A1554.02724.89659.13723.2365.761.66
DTULiPath US Treasury 2-year Bull ETN20200324ETF7.42535.17535.17535.1700
DTUSiPath US Treasury 2-year Bear ETN20200324ETF1248.071133.37943.54943.54189.83189.83
DTYLiPath US Treasury 10-year Bull ETN20200324ETF16.93
DUGProShares UltraShort Oil & Gas20200324ETF66.3457.6629.9750.3127.687.35
DUKDuke Energy Corporation20200324A16.410.960.725.5410.245.42
DUOTDuos Technologies Group, Inc. Common Stock20200324A1512.82700.39353.64385.91346.76314.48
DURAVanEck Vectors Morningstar Durable Dividend ETF20200324ETF53.5964.2822.9224.6141.3639.67
DUSADavis Select U.S. Equity ETF20200324ETF100.4833.6325.5425.738.17.91
DUSLDirexion Daily Industrials Bull 3X Shares20200324ETF145.46168.95157.11153.1411.8515.81
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200324ETF41.4234.4922.6924.5111.829.98
DVADaVita Inc.20200324A26.4612.551.434.2711.128.28
DVAXDynavax Technologies Corporation20200324A40.8749.1942.1730.377.0218.85
DVDDover Motorsports20200324A277.6245.82222.43230.4323.3915.4
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200324ETF15.454.86-6.336.961.1617.96
DVNDevon Energy Corporation20200324A15.3615.283.923.0911.3712.21
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200324ETF44.2516.6113.0713.173.543.44
DVOPSource Dividend Opportunity ETF20200324ETF176.41282.8813.5613.56269.32269.32
DVPDeep Value ETF20200324ETF91.88109.4231.4460.4677.9848.97
DVYiShares Select Dividend ETF20200324ETF12.189.886.986.912.912.97
DVYAiShares Asia/Pacific Dividend ETF20200324ETF104.691.3789.9889.231.392.14
DVYEiShares Emerging Markets Dividend ETF20200324ETF39.8229.5126.9628.032.551.48
DWASInvesco DWA SmallCap Momentum ETF20200324ETF85.4137.4729.31318.176.47
DWATArrow Investments Trust Arrow DWA Tactical ETF20200324ETF333.06190.01190.01190.0100
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200324ETF62.0983.4768.372.2915.1711.18
DWCRArrow DWA Country Rotation ETF20200324ETF2397.43
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200324ETF67.9729.6830.4629.68-0.780
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200324ETF47.4642.0536.3339.765.722.29
DWLDDavis Select Worldwide ETF20200324ETF59.3249.6146.3346.763.282.85
DWMWisdomTree International Equity Fund20200324ETF35.7422.7520.6221.642.131.11
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200324ETF419.43580.65595.72584.42-15.06-3.77
DWMFWisdomTree International Multifactor Fund20200324ETF72.1264.3372.5873.17-8.25-8.84
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200324ETF127.6954.1654.7354.84-0.57-0.68
DWSHAdvisorShares Dorsey Wright Short ETF20200324ETF80.4259.6336.6352.34237.29
DWSNDawson Geophysical Company New Common Stock20200324A662.84356.66116.28121.41240.38235.25
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200324ETF73.584.2639.7863.7144.4820.55
DWXSPDR S&P International Dividend ETF20200324ETF37.5726.6324.8825.631.751
DXDynex Capital, Inc.20200324A44.0625.485.488.8119.9916.66
DXCDXC Technology Company20200324A17.5811.362.814.798.556.57
DXCMDexCom, Inc.20200324A57.4124.6412.1313.3812.4611.08
DXDProShares UltraShort Dow 3020200324ETF21.2611.331.245.2910.086.04
DXGEWisdomTree Germany Hedged Equity Fund20200324ETF110.9632.0931.932.090.190
DXJWisdomTree Japan Hedged Equity Fund20200324ETF4.13.471.792.211.681.27
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200324ETF82.9748.4230.8335.6417.5912.78
DXLGDestination XL Group, Inc.20200324A753.96524.6478.65479.1245.9545.48
DXPEDXP Enterprises Inc20200324A157.8971.0534.1239.3936.9431.66
DXYNDixie Group Inc20200324A485.55420.58153.94180.28266.65240.3
DYDycom Industries, Inc.20200324A77.3436.0216.7218.7119.317.31
DYAIDyadic International, Inc.20200324A198.68129.259.8891.8769.3237.33
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200324ETF28.1321.8928.6724.12-6.78-2.23
DYNFBlackRock U.S. Equity Factor Rotation ETF20200324ETF56.9750.9941.8137.729.1813.28
DYNTDynatronics Corp20200324A156.99144.26129.12122.3815.1521.88
DZKDirexion Daily Developed Markets Bull 3x Shares20200324ETF53.837.8530.3131.857.545.99
DZSIDASAN Zhone Solutions, Inc20200324A282.48213.0361.8767.61151.16146.49
DZZDB Gold Double Short ETN due February 15, 203820200324ETN294.24173.08139.68154.2633.418.82
EAElectronic Arts Inc20200324A14.5410.060.655.829.414.24
EAFGrafTech International Ltd.20200324A20.8616.31-0.914.0517.2412.31
EAGGiShares ESG US Aggregate Bond ETF20200324ETF24.5419.6621.2221.28-1.56-1.62
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200324A97.8846.7833.7737.2713.019.51
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200324A444.84375.17293.81293.8681.3581.31
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200324ETF38.3328.0427.8828.050.16-0.01
EASIAmplify EASI Tactical Growth ETF20200324ETF66.248.7748.7748.7700
EASTEASTSIDE DISTILLING , INC.20200324A344.341418.64576.77581.09841.87837.55
EATBrinker International, Inc.20200324A44.5427.395.4912.421.914.99
EBEventbrite, Inc. Class A Common Stock20200324A49.8924.358.559.4815.814.87
EBAYeBay Inc20200324A4.714.850.891.23.973.66
EBFEnnis, Inc.20200324A62.829.3812.8812.9916.4916.39
EBIXEbix Inc20200324A91.3939.210.2412.5528.9626.65
EBIZGlobal X E-commerce ETF20200324ETF56.5936.9330.8127.536.129.4
EBMTEagle Bancorp Montana, Inc20200324A484.04218.9159.33153.459.5765.5
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200324ETF81.0136.5531.7934.544.762
EBSEmergent Biosolutions, Inc.20200324A70.5132.9716.9117.9716.0615
EBSBMeridian Bancorp, Inc.20200324A46.332.051.363.2630.6928.8
EBTCEnterprise Bancorp Inc.20200324A880.55357.68204.3244.3153.38113.37
ECHiShares MSCI Chile ETF20200324ETF39.438.5423.5128.3615.0210.19
ECHOEcho Global Logistics, Inc.20200324A58.4343.921.6621.5622.2422.33
ECLEcolab, Inc.20200324A20.9711.4412.6216.07-1.18-4.63
ECLNFirst Trust EIP Carbon Impact ETF20200324ETF55.8138.9926.4338.9912.550
ECNSiShares MSCI China Small-Cap ETF20200324ETF161.4497.4294.9294.652.52.77
ECOMCHANNELADVISOR CORPORATION20200324A91.67119.8746.0476.5573.8343.32
ECONColumbia Emerging Markets Consumer ETF20200324ETF55.7820.0919.1117.970.992.13
ECORelectroCore, Inc. Common Stock20200324A151.31161.36112.73115.4948.6345.87
ECOWPacer Emerging Markets Cash Cows 100 ETF20200324ETF64.2452.9767.1359.67-14.16-6.71
ECOZTrueMark ESG Active Opportunities ETF20200324ETF346.68
ECPGEncore Capital Group, Inc.20200324A82.3331.4220.4520.8910.9810.54
ECTECA Marcellus Trust 1 Interest20200324A74.1124.27-114.39-62.99238.65187.26
EDConsolidated Edison, Inc.20200324A21.6711.383.814.787.576.6
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200324ETF21.5517.1110.4110.426.76.69
EDENiShares MSCI Denmark ETF20200324ETF87.5342.9531.541.4411.451.51
EDITEditas Medicine, Inc. Common Stock20200324A43.4325.725.3210.820.414.92
EDIVSPDR S&P Emerging Markets Dividend ETF20200324ETF76.2348.7243.2444.445.484.29
EDNTEdison Nation, Inc. Common Stock20200324A277.65398.5565.31215.49333.24183.05
EDOGALPS Emerging Sector Dividend Dogs ETF20200324ETF257.1787.4760.9457.3926.5330.08
EDOWFirst Trust Dow 30 Equal Weight ETF20200324ETF58.938.6544.6243.53-5.97-4.88
EDRYEuroDry Ltd. Common Shares20200324A4242.761551.911454.411454.4197.597.5
EDSAEdesa Biotech, Inc. Common Shares20200324A687.07971.16531.22601.63439.93369.53
EDUCEducational Development Corp20200324A312.66375.07271.74267.77103.33107.3
EDVVanguard World Funds Extended Duration ETF20200324ETF33.8521.3811.1712.4810.218.9
EDZDirexion Daily Emerging Markets Bear 3x Shares20200324ETF33.3821.1719.3522.981.82-1.81
EEEl Paso Electric Company20200324A4.83.090.961.222.141.87
EEFTEuronet Worldwide Inc20200324A53.4323.839.811.3113.7912.52
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200324ETN833.339952.349952.349952.3400
EELVInvesco S&P Emerging Markets Low Volatility ETF20200324ETF144.6389.2991.7196.7-2.42-7.42
EEMiShares MSCI Emerging Markets ETF20200324ETF3.074.52.572.581.931.92
EEMAiShares MSCI Emerging Markets Asia ETF20200324ETF42.744333.8937.429.115.58
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200324ETF136.6373.5673.5673.5600
EEMOInvesco S&P Emerging Markets Momentum ETF20200324ETF275.13128.82128.82128.8200
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200324ETF153.4574.4967.4273.317.071.19
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200324ETF12.188.366.056.522.321.84
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200324ETF64.3123.7218.7322.394.991.33
EESWisdomTree U.S. SmallCap Fund20200324ETF78.0668.8949.652.8519.2916.04
EETProShares Ultra MSCI Emerging Markets20200324ETF224.79140.58103.55129.4537.0311.13
EEVProShares Trust UltraShort MSCI Emerging Markets20200324ETF24.3127.5620.4824.037.083.53
EEXEmerald Holding, Inc.20200324A90.5138.418.5923.5529.8214.86
EFAiShares MSCI EAFE ETF20200324ETF2.113.632.152.261.511.39
EFADProShares MSCI EAFE Dividend Growers ETF20200324ETF61.127.5825.6225.981.961.6
EFASGlobal X MSCI SuperDividend EAFE ETF20200324ETF103.41131.6697.4499.6834.2231.98
EFAViShares Edge MSCI Min Vol EAFE ETF20200324ETF8.019.036.836.892.22.14
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200324ETF85.0360.3364.0566-3.72-5.67
EFCEllington Financial Inc. Common Stock20200324A56.2548.0727.629.820.4718.27
EFGiShares MSCI EAFE Growth ETF20200324ETF28.1416.5913.0715.233.521.36
EFNLiShares MSCI Finland ETF20200324ETF129.33137.4350.43128.586.998.93
EFOProShares Ultra MSCI EAFE20200324ETF295215.5208.82209.076.686.43
EFOIEnergy Focus, Inc.20200324A140.2171.5690.61159.680.9511.95
EFSCEnterprise Financial Services Corporation20200324A120.6348.920.8123.1628.0925.74
EFUProShares Trust UltraShort MSCI EAFE20200324ETF25.2630.3656.0127.63-25.652.73
EFViShares MSCI EAFE Value ETF20200324ETF13.9816.3412.7413.213.63.14
EFXEquifax, Incorporated20200324A43.2816.56.937.989.578.52
EFZProShares Trust Short MSCI EAFE20200324ETF35.6327.8632.432.32-4.54-4.47
EGANeGain Corporation20200324A90.7286.0352.4653.5433.5732.49
EGBNEagle Bancorp Inc20200324A85.2137.4613.1512.5524.3124.91
EGHT8x8, Inc. Common Stock20200324A50.2721.535.999.7215.5511.82
EGLEEagle Bulk Shipping Inc.20200324A60.157.417.291150.1246.41
EGOEldorado Gold Corporation20200324A18.8529.3711.8813.6417.5415.83
EGOVNIC Inc20200324A31.4315.123.934.1111.1311
EGPEastGroup Properties Inc.20200324A94.340.8522.3726.4518.4914.4
EGPTVanEck Vectors Egypt Index ETF20200324ETF283.19169.04142.88151.3926.1617.65
EGRXEagle Pharmaceuticals, Inc.20200324A82.2247.5122.7223.2124.7924.3
EGYVaalco Energy, Inc.20200324A182.72247.0639.4446.95207.62200.1
EHCEncompass Health Corporation Common Stock20200324A63.3734.7332.329.822.434.91
EHTHeHealth, Inc.20200324A97.4542.7121.2321.2521.4821.46
EIDOiShares MSCI Indonesia ETF20200324ETF10.7316.28.938.17.338.11
EIDXEidos Therapeutics, Inc. Common Stock20200324A211.491.3350.3253.6841.0137.46
EIGEmployers Holdings, Inc.20200324A56.8129.7811.7614.4518.0315.33
EIGIEndurance International Group Holdings, Inc.20200324A60.3357.03-4.244.7961.2752.24
EIGREiger BioPharmaceuticals, Inc.20200324A62.9231.686.1111.225.5720.47
EINCVanEck Vectors Energy Income ETF20200324ETF255149.19118.1570.8931.0578.3
EIRLiShares MSCI Ireland ETF20200324ETF141.8488.6184.1387.614.481
EISiShares MSCI Israel ETF20200324ETF118.9338.8516.7726.7622.0712.09
EIXEdison International20200324A38.5516.625.736.4310.8910.19
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200324ETF222.45141.35143.88141.35-2.530
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200324ETF98.5970.8870.7170.790.170.09
EKARIdeanomics NextGen Vehicles and Technology ETF20200324ETF34.241.4475.4441.44-340
EKSOEkso Bionics Holdings, Inc. Common Stock20200324A243.8273.51226.89229.2246.6244.29
ELThe Estee Lauder Companies Inc. Class A20200324A23.8312.153.013.999.148.16
ELAEnvela Corporation20200324A197.62200.86168.81173.9832.0526.88
ELANElanco Animal Health Incorporated Common Stock20200324A22.5117.1512.0613.055.14.11
ELDWisdomTree Emerging Markets Local Debt Fund20200324ETF649.91489.12446.83448.3842.2940.74
ELFe.l.f. Beauty, Inc.20200324A51.226.1217.0517.789.078.34
ELGXEndologix Inc20200324A189.95147.6390.54135.8657.0811.76
ELLOEllomay Capital LTD20200324A1130.73338.54389.27380.94-50.73-42.4
ELMDElectromed, Inc.20200324A254.82105.3880.0188.6725.3716.71
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200324A258.96191.2864.2397.79127.0593.49
ELSEquity Lifestyle Properties, Inc.20200324A36.9113.057.537.185.515.87
ELSEElectro-Sensors Inc20200324A647.74277.84277.84277.8400
ELTKEltek Ltd20200324A539.44326.01293.23292.6932.7833.32
ELVTElevate Credit, Inc.20200324A101.8183.821.129.5362.754.27
ELYCallaway Golf Company20200324A35.6428.915.737.4123.1921.51
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200324ETF401.3400000
EMANeMagin Corporation20200324A153.32219.58195.92195.823.6623.78
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200324ETF6.375.971.444.114.531.86
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200324ETF218.63152.42152.42152.4200
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200324ETF195.09146.23145.48145.480.750.75
EMCFEmclaire Financial Corp20200324A634.6416.99416.99416.9900
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200324ETF83.5356.2852.6753.653.612.63
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200324ETF139.7984.8278.380.76.524.12
EMEEMCOR Group, Inc.20200324A58.3819.197.7812.0311.417.15
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200324ETF110.98104.97104.97104.9700
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200324ETF34.8522.921.0122.491.90.41
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200324ETF50.0660.4956.0146.884.4813.61
EMIFiShares Emerging Markets Infrastructure ETF20200324ETF216.9476.0661.362.9914.7713.07
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200324ETF385.4231.72-103.44-105.39335.16337.11
EMKREmcore Corp20200324A179.59136.4672.7383.8963.8252.47
EMLEastern Company20200324A867.43345.28313.53314.631.7530.69
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200324ETF6.036.74.624.972.081.74
EMLPFirst Trust North American Energy Infrastructure Fund20200324ETF19.5910.8810.8211.330.06-0.45
EMMFWisdomTree Emerging Markets Multifactor Fund20200324ETF249.79105.5362.35105.5343.170
EMMSEmmis Communications Corp20200324A365.84280.3262.62260.1217.6720.18
EMNEastman Chemical Company20200324A38.9923.2814.2616.229.017.06
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200324ETF15.7513.6713.4613.670.210
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200324A72.3458.7627.9736.2230.7922.54
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200324ETF44.7928.0526.7326.581.331.47
EMREmerson Electric Co.20200324A18.147.773.874.063.93.71
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200324ETF75.6742.0378.3477-36.31-34.97
EMSHProShares Short Term USD Emerging Markets Bond ETF20200324ETF102.75334.08334.08334.0800
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200324ETF52.2633.9633.9233.960.040
EMTYProShares Decline of the Retail Store ETF20200324ETF81.46189.3292.4892.4296.8496.89
EMXEMX Royalty Corporation20200324A106.36103.862.8572.8740.9530.94
EMXCiShares MSCI Emerging Markets ex China ETF20200324ETF61.5439.729.8918.1729.8321.55
ENBEnbridge, Inc20200324A4.834.044.532.57-0.491.47
ENBLENABLE MIDSTREAM PARTNERS, LP20200324A58.4545.8423.9225.6421.9220.2
ENDPEndo International plc20200324A29.6627.936.848.4521.119.49
ENFRAlerian Energy Infrastructure ETF20200324ETF148.2686.4439.0434.4647.451.99
ENGENGlobal Corp20200324A329.73288.35207.99207.7980.3680.56
ENLCENLINK MIDSTREAM, LLC20200324A94.4974.2241.6144.7632.5729.45
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200324A102.0488.5378.6979.029.849.51
ENOBEnochian Biosciences Inc. Common Shares20200324A309.34316.32204.33217.35111.9998.97
ENORiShares MSCI Norway ETF20200324ETF90.279.1770.4770.838.78.34
ENPHEnphase Energy, Inc.20200324A27.3619.6-4.328.3223.9211.27
ENREnergizer Holdings, Inc20200324A49.1224.6911.9913.0812.7111.61
ENSEnerSys, Inc.20200324A73.4450.79-4.4421.755.2329.08
ENSGThe Ensign Group, Inc.20200324A73.5626.8612.0813.0914.7913.78
ENSVEnservco Corp.20200324A102.88167.23135.6138.5131.6428.72
ENTGlobal Eagle Entertainment Inc.20200324A283.58259.72152.91175.98106.983.84
ENTAEnanta Pharmaceuticals, Inc20200324A105.1238.2618.3217.9919.9420.27
ENTGEntegris Inc20200324A33.916.4344.5812.4611.86
ENTRERShares Entrepreneur 30 ETF20200324ETF72.6828.9742.4141.99-13.45-13.03
ENTXEntera Bio Ltd. Ordinary Shares20200324A3127.721095.171582.431477.92-487.26-382.75
ENVENVESTNET, INC.20200324A85.8230.198.7411.221.4418.99
ENVAEnova International, Inc.20200324A73.3436.019.0412.9926.9623.01
ENZEnzo Biochem, Inc.20200324A70.897.2411.9618.485.2879
ENZLiShares Trust iShares MSCI New Zealand ETF20200324ETF96.3661.2553.2157.578.043.68
EOGEOG Resources, Inc.20200324A30.2514.528.579.725.954.8
EOLSEvolus, Inc. Common Stock20200324A113.4272.1642.3145.429.8526.76
EPACEnerpac Tool Group Corp.20200324A50.5322.375.688.0716.6914.29
EPAMEPAM SYSTEMS, INC.20200324A85.4835.3522.2923.5913.0311.76
EPAYBottomline Technologies Inc20200324A88.7333.1818.9619.1114.2214.07
EPCEdgewell Personal Care Company20200324A44.5218.268.259.1410.029.12
EPDEnterprise Products Partners L.P.20200324A11.7312.322.293.2610.039.05
EPHEiShares MSCI Philippines ETF20200324ETF73.8941.1433.7133.487.437.66
EPIWisdomTree India Earnings Fund ETF20200324ETF8.675.632.783.132.852.5
EPIXESSA Pharma Inc. Common Stock20200324A419.47329.91260.74272.969.1757.01
EPMEvolution Petroleum Corporation20200324A191.34114.5470.8265.4743.7249.07
EPOLiShares MSCI Poland ETF20200324ETF20.6411.296.747.574.553.72
EPPiShares MSCI Pacific ex Japan ETF20200324ETF8.787.866.516.121.351.74
EPREPR Properties20200324A37.5322.136.910.215.2311.94
EPRFInnovator S&P Investment Grade Preferred ETF20200324ETF87.65108.5743.3972.0765.1836.51
EPRTEssential Properties Realty Trust, Inc.20200324A97.932.8218.8626.6513.966.17
EPSWisdomTree U.S. LargeCap Fund20200324ETF28.4724.1521.9723.512.180.64
EPSNEpsilon Energy Ltd.20200324A750.79271.25166.16210.05105.0961.2
EPUiShares MSCI Peru ETF20200324ETF102.15139.73110.25106.2329.4833.5
EPVProShares UltraShort FTSE Europe20200324ETF48.9440.4426.5730.4913.879.94
EPZMEpizyme, Inc20200324A44.0932.749.210.8223.5621.94
EQEquillium, Inc. Common Stock20200324A699.07442.98394.48420.3348.522.65
EQALInvesco Russell 1000 Equal Weight ETF20200324ETF44.9650.7753.6752.82-2.9-2.06
EQBKEquity Bancshares, Inc. Class A Common Stock20200324A126.1258.134.2938.3523.8119.75
EQCEquity Commonwealth20200324A25.9914.458.79.815.754.64
EQHEquitable Holdings, Inc.20200324A24.3517.556.186.3611.3711.19
EQIXEquinix, Inc. Common Stock REIT20200324A49.8822.938.8210.4814.312.51
EQLALPS Equal Sector Weight ETF20200324ETF55.3930.3836.7536.96-7.34-6.72
EQMEQM Midstream Partners, LP20200324A62.635.9617.4721.8318.4914.15
EQREquity Residential20200324A25.0812.665.956.526.716.14
EQRRProShares Equities for Rising Rates ETF20200324ETF36.519.4815.4413.44-5.96-3.96
EQSEquus Total Return, Inc.20200324A1269.22673.74774.3625.09-100.5648.65
EQTEQT CORP20200324A21.7517.55-0.644.6118.1912.94
EQWLInvesco S&P 100 Equal Weight ETF20200324ETF104.83117.63104.15100.3213.4917.31
EQXEquinox Gold Corp.20200324A34.9133.141818.815.1414.34
ERAERA GROUP INC.20200324A139.2964.71-6.76871.4756.71
ERFEnerplus Corporation20200324A75.8553.6833.4335.9420.2217.68
ERIEldorado Resorts, Inc20200324A35.8432.210.067.9822.1524.23
ERIEErie Indemnity Co20200324A55.7420.112.4413.247.666.5
ERIIEnergy Recovery, Inc.20200324A57.3133.41-6.17-0.0639.5733.47
ERMEquityCompass Risk Manager ETF20200324ETF106.8349.3449.4449.44-0.11-0.11
EROSEROS INTERNATIONAL PLC20200324A57.4945.7225.3633.9120.3511.87
ERSXERShares Non-US Small Cap ETF20200324ETF84.9326.8926.8926.8900
ERUSiShares MSCI Russia ETF20200324ETF23.9413.728.798.334.975.27
ERXDirexion Daily Energy Bull 2X Shares20200324ETF24.2619.058.539.4310.529.62
ESEversource Energy20200324A23.0710.280.661.849.628.44
ESBKElmira Savings Bank Elmira NY20200324A973.65413.6201.02201.02212.58212.58
ESCAEscalade Inc20200324A297.67294.12177.94179.86116.17114.26
ESEESCO Technologies, Inc.20200324A100.8765.2140.4646.4824.7518.72
ESEAEuroseas Ltd.(Marshall Islands)20200324A726.28481.98394.96394.9687.0287.02
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200324ETF35.2721.3921.5522.16-0.16-0.77
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200324ETF23.9818.7414.8617.243.881.5
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200324ETF20.1319.0211.1210.467.898.56
ESGGFlexShares STOXX Global ESG Impact Index Fund20200324ETF89.5344.543.2842.491.222.01
ESGNColumbia Sustainable International Equity Income ETF20200324ETF281.77158.74158.74158.7400
ESGSColumbia Sustainable U.S. Equity Income ETF20200324ETF137.88
ESGUiShares Trust iShares ESG MSCI USA ETF20200324ETF23.5992.794.0993.33-1.39-0.64
ESGVVanguard ESG U.S. Stock ETF20200324ETF30.8627.0823.224.083.883
ESIElement Solutions Inc.20200324A21.4813.677.686.9766.7
ESLTElbit Systems Ltd20200324A64.5228.6517.3717.9711.2810.69
ESMLiShares ESG MSCI USA Small-Cap ETF20200324ETF94.982.9786.0982.74-3.120.23
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200324ETF112.8394.74-167.17-167.17261.91261.91
ESNTEssent Group LTD20200324A36.715.634.465.2911.1710.34
ESPEspey Mfg. & Electronics Corp20200324A804.3787.879.0279.028.798.79
ESPOVanEck Vectors Video Gaming and eSports ETF20200324ETF74.6754.3139.1836.6915.1317.62
ESPREsperion Therapeutics, Inc.20200324A64.9637.919.9422.5817.9615.32
ESQEsquire Financial Holdings, Inc. Common Stock20200324A454.51209.82131.65142.9478.1766.88
ESRTEMPIRE STATE REALTY TRUST, INC.20200324A16.6914.433.034.3311.410.12
ESSEssex Property Trust, Inc20200324A46.0320.248.099.711.9510.49
ESSAESSA Bancorp, Inc.20200324A491.97171.7171.2159.560.512.14
ESSCEast Stone Acquisition Corporation Ordinary Shares20200324A111.0723.87-45.18-45.1869.0569.05
ESTAEstablishment Labs Holdings Inc.20200324A306.12311.02275.96278.8135.0532.21
ESTCElastic N.V.20200324A59.0932.0417.6120.7614.4411.28
ESTEEarthstone Energy Inc. Class A Common Stock20200324A112.3669.6425.832.8243.8536.83
ESXBCommunity Bankers Trust Corporation20200324A122.7680.8822.4230.6958.4650.19
ETEnergy Transfer LP Common Units representing limited partner interests20200324A20.2114.792.928.7611.876.02
ETFCE*Trade Financial Corporation20200324A11.1410.434.964.55.475.93
ETHEthan Allen Interiors Inc20200324A65.7919.4-14.47-11.1633.8730.58
ETHOETF Managers Trust New Issue20200324ETF119.62173.68195.77205.61-22.09-31.93
ETMEntercom Communications20200324A71.889.6666.0368.923.6620.79
ETNEaton Corporation, plc Ordinary Shares20200324A20.579.784.815.934.973.85
ETNB89bio, Inc. Common Stock20200324A810.42291.08207.79214.1683.376.92
ETONEton Pharmaceutcials, Inc. Common Stock20200324A143.8568.4830.1130.2238.3738.26
ETREntergy Corporation20200324A29.5113.562.083.3811.4810.18
ETRNEquitrans Midstream Corporation Common Stock20200324A28.7622.626.427.816.214.82
ETSYEtsy, Inc.20200324A26.623.288.579.6914.7113.59
ETTXEntasis Therapeutics Holdings Inc.20200324A426.62199.69105.596.6894.19103.01
EUDGWisdomTree Europe Quality Dividend Growth Fund20200324ETF85.671.3670.6871.330.670.03
EUDVProShares MSCI Europe Dividend Growers ETF20200324ETF88.4564.4860.9363.873.540.6
EUFNiShares MSCI Europe Financials ETF20200324ETF10.6815.614.85.210.810.42
EUMProShares Trust Short MSCI Emerging Markets20200324ETF5.315.64.493.81.111.81
EUMFWisdomTree Europe Multifactor Fund20200324ETF157.48846.57719.47846.57127.10
EUMViShares Edge MSCI Min Vol Europe ETF20200324ETF72.6637.0427.9925.999.0511.05
EURLDirexion Daily FTSE Europe Bull 3x Shares20200324ETF158.13107.16103.3399.773.837.39
EURNEURONAV NV20200324A12.1714.185.565.728.678.47
EURZXtrackers Eurozone Equity ETF20200324ETF164.696.26.26.200
EUSAiShares MSCI USA Equal Weighted ETF20200324ETF46.3532.5724.6825.187.897.39
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200324ETF55.7332.827.2326.055.576.75
EVEaton Vance Corp.20200324A37.9729.0619.815.899.2613.17
EVAEnviva Partners, LP20200324A66.0747.2426.1328.8921.1118.35
EVBGEverbridge, Inc. Common Stock20200324A47.5125.4512.1413.3912.9511.89
EVBNEvans Bancorp Inc20200324A636.97227.35150.81156.1476.5471.2
EVCEntravision Communication20200324A86.3341.916.7921.0725.1120.84
EVEREverQuote, Inc. Class A Common Stock20200324A130.3473.6547.751.5625.9522.09
EVFMEvofem Biosciences, Inc. Common Stock20200324A154.7494.4964.0167.8530.4826.64
EVGNEVOGENE LTD.20200324A1428.47249.78373.43373.43-123.65-123.65
EVHEvolent Health, Inc Class A Common Stock20200324A34.4221.3612.613.948.767.41
EVIEVI Industries, Inc.20200324A219.6388.0648.0351.8740.0236.18
EVKEver-Glory International Group, Inc.20200324A5638.171758.171758.171758.1700
EVLOEvelo Biosciences, Inc. Common Stock20200324A429.73201.28184.64181.4616.6419.82
EVOKEvoke Pharma, Inc.20200324A310.16335.27194.53195.27140.74139.99
EVOLEvolving Systems, Inc.20200324A1113.43632.77478.11478.11154.67154.67
EVOPEVO Payments, Inc. Class A Common Stock20200324A83.8840.0712.917.1327.1722.94
EVREvercore Inc.20200324A42.2220.264.085.9916.1814.27
EVRGEvergy, Inc.20200324A39.1616.415.978.8610.447.55
EVRIEveri Holdings Inc20200324A43.2462.5230.2637.5532.2825.02
EVSIEnvision Solar International, Inc. Common Stock20200324A362.12213.5344.652.3168.94161.23
EVTCEVERTEC, INC.20200324A66.3632.9619.5421.0713.4211.89
EVXVanEck Vectors Environmental Services ETF20200324ETF187.6679.9466.7850.4713.1629.47
EWEdwards Lifesciences Corp20200324A26.2914.746.427.398.337.35
EWAiShares MSCI Australia ETF20200324ETF8.016.682.582.764.123.92
EWBCEast-West Bancorp Inc20200324A30.5913.626.637.846.995.79
EWCiShares MSCI Canada ETF20200324ETF7.185.312.22.213.113.1
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200324ETF81.450.1250.6543.54-0.536.58
EWDiShares MSCI Sweden ETF20200324ETF20.2910.044.045.3464.73
EWGiShares MSCI Germany ETF20200324ETF4.966.113.913.752.212.37
EWGSiShares MSCI Germany Small-Cap ETF20200324ETF51.0239.0332.24326.797.03
EWHiShares MSCI Hong Kong ETF20200324ETF5.377.183.114.374.092.82
EWIiShares MSCI Italy ETF20200324ETF19.6611.045.387.865.673.2
EWJiShares MSCI Japan ETF20200324ETF2.514.542.783.031.791.54
EWJEiShares MSCI Japan Equal Weighted ETF20200324ETF72.9366.5566.5566.5500
EWJViShares MSCI Japan Value ETF20200324ETF61.9440.0336.640.033.430
EWKiShares MSCI Belgium ETF20200324ETF84.2251.0235.3835.0615.6415.96
EWLiShares MSCI Switzerland ETF20200324ETF10.37.114.575.612.541.5
EWMiShares MSCI Malaysia ETF20200324ETF27.9919.9915.7914.74.25.3
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200324ETF124.2106.47101.4598.335.018.13
EWNiShares MSCI Netherlands ETF20200324ETF42.5425.2918.218.087.097.21
EWOiShares MSCI Austria ETF20200324ETF183.53120.49101.14107.0619.3513.42
EWPiShares MSCI Spain ETF20200324ETF11.126.12.153.443.952.66
EWQiShares MSCI France ETF20200324ETF5.485.031.291.433.753.59
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200324ETF55.8632.3632.732.35-0.340.01
EWSiShares MSCI Singapore ETF20200324ETF7.137.053.924.463.132.6
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200324ETF205.45108.9186.9481.4521.9827.47
EWTiShares MSCI Taiwan ETF20200324ETF3.174.231.872.142.382.08
EWUiShares MSCI United Kingdom ETF20200324ETF5.0310.417.217.943.212.49
EWUSiShares MSCI United Kingdom Small-Cap ETF20200324ETF67.3967.5982.9838.69-15.3928.9
EWVProShares Trust UltraShort MSCI Japan20200324ETF55.8935.4825.0425.4310.4410.05
EWWiShares MSCI Mexico ETF20200324ETF5.417.863.934.113.953.79
EWXSPDR S&P Emerging Markets Small Cap ETF20200324ETF34.8720.1317.9318.22.191.93
EWYiShares MSCI South Korea ETF20200324ETF2.563.081.461.641.621.44
EWZiShares MSCI Brazil ETF20200324ETF4.438.1944.974.23.24
EWZSiShares MSCI Brazil Small-Cap ETF20200324ETF70.0259.4555.0955.734.363.72
EXASExact Sciences Corp20200324A29.0415.614.055.8111.569.8
EXCExelon Corporation20200324A8.37.61-1-1.488.619.09
EXELExelixis Inc20200324A21.5616.395.534.810.8611.6
EXFOEXFO INC.20200324A185.7480.59-53.93-45.94134.53126.53
EXIiShares Global Industrials ETF20200324ETF56.5447.1147.6846.74-0.580.37
EXKEndeavour Silver Corp.20200324A72.07132.8290.5487.3942.4145.46
EXLSExlService Holdings, Inc.20200324A128.636.5120.6722.5415.8513.97
EXPEagle Materials, Inc.20200324A70.3417.824.425.3713.412.46
EXPCExperience Investment Corp. Class A Common Stock20200324A409.9854.7554.5454.540.210.21
EXPDExpeditors International of Washington Inc.20200324A17.5218.873.834.315.0414.57
EXPEExpedia Group, Inc. Common Stock20200324A23.0112.383.045.29.347.18
EXPIeXp World Holdings, Inc. Common Stock20200324A134.8970.3743.0145.4527.3524.92
EXPOExponent Inc20200324A85.2444.3829.2728.0315.1216.35
EXPRExpress, Inc.20200324A62.5853.9531.5629.0222.3924.99
EXRExtra Space Storage, Inc.20200324A34.6415.495.348.710.156.79
EXTNExterran Corporation20200324A102.3751.4716.1319.4335.3432.04
EXTRExtreme Networks20200324A44.536.0716.5117.9219.5918.18
EYENational Vision Holdings, Inc. Common Stock20200324A70.4222.24.98.6717.313.53
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200324A293.31145.45114.09107.5131.3637.94
EYENEyenovia, Inc. Common Stock20200324A231.77229.72148.7167.2981.0262.42
EYESSecond Sight Medical Products, Inc20200324A210.89555.0420.74-18.6534.3573.64
EYLDCambria Emerging Shareholder Yield ETF20200324ETF315.6210.1112.18111.697.9298.5
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200324A211.23183.26119.17130.364.0852.95
EZAiShares MSCI South Africa ETF20200324ETF57.8123.1420.3119.552.833.58
EZJProShares Ultra MSCI Japan20200324ETF64.1941.0454.4846.75-13.44-5.71
EZMWisdomTree U.S. MidCap Fund20200324ETF54.677.4855.6555.9221.8321.56
EZPWEzcorp Inc20200324A35.0431.197.8612.0123.3719.22
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200324ETF3.585.522.973.722.571.82
FFord Motor Company20200324A21.1218.611.138.387.4710.21
FAARFirst Trust Alternative Absolute Return Strategy ETF20200324ETF208.7899.1599.0898.410.080.75
FABFirst Trust Multi Cap Value AlphaDEX Fund20200324ETF54.72126.38147.12117.34-20.749.04
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200324ETF49.7741.8142.3942.35-0.58-0.55
FAFFirst American Financial Corporation20200324A41.8118.888.6910.1110.198.77
FALNiShares Fallen Angels USD Bond ETF20200324ETF39.4919.1413.8616.875.282.27
FAMIFarmmi, Inc.20200324A377.41299.73293.64293.196.086.53
FANFirst Trust Global Wind Energy ETF20200324ETF33.3426.17-17.928.8244.0917.35
FANGDiamondback Energy, Inc.20200324A26.9718.25-2.174.5720.4213.68
FARMFarmer Bros Co20200324A99.43107.448.839.6298.6197.82
FAROFaro Technologies Inc20200324A152.5145.1918.1118.6227.0826.57
FASDirexion Daily Financial Bull 3x Shares20200324ETF36.0321.3114.3716.856.954.47
FASTFastenal Co20200324A8.949.8913.948.1-4.051.79
FATFAT Brands Inc. Common Stock20200324A691.68364.23373.61360.45-9.383.79
FATEFate Therapeutics, Inc.20200324A70.335.297.5916.0127.719.28
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200324ETF95.64109.37122.91120.27-13.54-10.9
FAUSFirst Trust Australia AlphaDEX Fund20200324ETF106.3783.3574.1483.359.210
FAZDirexion Daily Financial Bear 3x Shares20200324ETF60.0322.3115.5418.446.773.87
FBFacebook, Inc. Class A20200324A4.674.061.742.12.321.96
FBCFlagstar Bancorp, Inc. New20200324A51.9233.0414.0415.191917.85
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200324A49.7821.419.658.2611.7713.15
FBIOFortress Biotech, Inc.20200324A129.51109.5253.5668.5955.9540.93
FBIZFirst Business Financial Services, Inc.20200324A836.57247.89209.28229.1238.6118.77
FBKFB Financial Corporation20200324A134.7149.9328.531.4221.4418.51
FBMFoundation Building Materials, Inc. Common Stock20200324A54.450.843.1741.97.638.91
FBMSFirst Bancshares, Inc.20200324A170.0297.7868.0771.7529.7126.03
FBNDFidelity Total Bond ETF20200324ETF14.0421.520.919.7720.611.74
FBPFirst BanCorp.20200324A25.12215.418.7515.612.22
FBSSFauquier Bankshares Inc20200324A1170.56414.72421.42406.57-6.78.15
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200324ETF35.3622.3419.419.152.943.2
FBZFirst Trust Brazil AlphaDEX Fund20200324ETF239.21124.2165.3783.2158.8441
FCFranklin Covey Company20200324A91.344.9617.8918.2127.0726.75
FCAFirst Trust China AlphaDEX Fund20200324ETF154.9640.4634.5330.875.939.59
FCALFirst Trust California Municipal High income ETF20200324ETF132.568.0656.8160.6811.257.38
FCANFirst Trust Canada AlphaDEX Fund20200324ETF60.0644.4325.4525.4518.9818.98
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200324A14.6910.823.234.17.586.71
FCBCFirst Community Bankshares, Inc. (VA)20200324A220.7169.3322.628.5946.7340.74
FCBPFirst Choice Bancorp Common Stock20200324A456.24114.7595.3899.6119.3615.14
FCCOFirst Community Corp20200324A1064.1338.24222.5222.51115.74115.73
FCCY1st Constitution Bancorp20200324A949.53254.32270.07272.88-15.75-18.56
FCEFFirst Trust CEF Income Opportunity ETF20200324ETF91.46235.73272.77270.73-37.04-35
FCELFuelCell Energy Inc NEW (DE)20200324A73.1963.4629.3634.3134.1129.15
FCFFirst Commonwealth Financial Corporation20200324A41.618.149.369.758.788.39
FCFSFirstCash, Inc.20200324A68.4829.0112.7615.8916.2513.12
FCGFirst Trust Natural Gas ETF20200324ETF32.3625.8117.7518.648.087.18
FCNFTI Consulting, Inc.20200324A47.5420.571.785.7518.7914.82
FCOMFidelity MSCI Communication Services Index ETF20200324ETF22.9222.824.9122.27-2.10.54
FCORFidelity Corporate Bond ETF20200324ETF79.63124.9108.21136.2116.69-11.3
FCPIFidelity Stocks for Inflation ETF20200324ETF155.5489.5556.0855.3333.4834.22
FCPTFour Corners Property Trust, Inc.20200324A67.0520.1410.92129.218.14
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200324ETF68.9753.3247.4452.295.871.02
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200324ETF218.05150.73135.69146.3815.044.35
FCXFreeport-McMoran Inc.20200324A14.814.182.524.4911.679.7
FDDFirst Trust STOXX European Select Dividend Income Fund20200324ETF42.6624.7421.0922.43.652.34
FDEFFirst Defiance Financial Corp20200324A88.3146.4848.7148.23-2.23-1.75
FDEMFidelity Targeted Emerging Markets Factor ETF20200324ETF61.523.7321.8223.271.920.46
FDEVFidelity Targeted International Factor ETF20200324ETF23.6336.114.953.4931.1632.62
FDHYFidelity High Yield Factor ETF20200324ETF75.48515.65529.44542.05-13.79-26.4
FDISFidelity MSCI Consumer Discretionary Index ETF20200324ETF22.9919.7915.2515.54.544.29
FDIVFirst Trust Strategic Income ETF20200324ETF75.2350.1349.14-4.480.9854.61
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200324ETF10.520.430.3528.72-9.95-8.33
FDLOFidelity Low Volatility Factor ETF20200324ETF40.5825.9820.1624.685.831.3
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200324ETF67.5134.1112.421.3221.712.79
FDMOFidelity Momentum Factor ETF20200324ETF66.4740.1829.8333.5710.356.61
FDNFirst Trust Dow Jones Internet Index Fund ETF20200324ETF13.329.896.596.143.293.74
FDNIFirst Trust Dow Jones International Internet ETF20200324ETF118.1674.2182.0974.66-7.88-0.45
FDPFresh Del Monte Produce Inc.20200324A105.0432.5912.1812.5720.4120.02
FDRRFidelity Dividend ETF for Rising Rates20200324ETF75.6257.4435.454.7622.042.69
FDSFactset Research Systems20200324A46.216.599.6811.666.914.94
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200324ETF66.7732.9430.6231.192.321.75
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200324ETF403.34324.1324.1324.100
FDUSFidus Investment Corp.20200324A112.32101.6666.1956.8535.4644.81
FDVVFidelity High Dividend ETF20200324ETF109.973.4966.3266.897.176.6
FDXFedEx Corporation20200324A26.8413.514.64.448.929.07
FEFirstEnergy Corp.20200324A11.587.581.121.446.466.14
FEIMFrequency Electronics, Inc.20200324A1132.92215.4349.9191.01165.52124.42
FELEFranklin Electric Co Inc20200324A108.535.0815.8619.7619.2215.32
FEMFirst Trust Emerging Markets AlphaDEX Fund20200324ETF36.6424.8220.2722.64.552.22
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200324ETF111.44111.159.6665.2351.4445.87
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200324ETF76.946.8541.4845.215.361.64
FENCFennec Pharmaceuticals Inc. Common Stock20200324A210.71110.7272.6973.1738.0237.54
FENYFidelity MSCI Energy Index ETF20200324ETF20.717.846.017.1211.8310.72
FEPFirst Trust Europe AlphaDEX Fund20200324ETF101.2546.1338.6939.027.437.11
FETFORUM ENERGY TECHNOLOGIES, INC.20200324A140.94183.97139.59147.2344.3936.75
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200324ETN587.97476.53485.72476.53-9.190
FEUZFirst Trust Eurozone AlphaDEX20200324ETF164.15135.9783.3283.0552.6552.92
FEXFirst Trust Large Cap Core AlphaDEX Fund20200324ETF32.2824.6219.0521.155.573.48
FEYEFireEye, Inc.20200324A14.6714.046.258.637.795.42
FEZSPDR EURO STOXX 50 ETF20200324ETF6.575.612.5443.071.61
FFFuture Fuel Corporation20200324A52.0340.834.3513.6836.4827.15
FFBCFirst Financial Bancorp20200324A53.725214.5215.6637.4836.34
FFBWFFBW, Inc. Common Stock20200324A506.02275.73223.43224.452.3151.33
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200324ETF112.9101.8972.8161.3629.0740.52
FFGFBL Financial Group20200324A454.62156.33119.42119.3236.9137.01
FFHGFormula Folios Hedged Growth ETF20200324ETF188.18112.7166.6972.3646.0240.34
FFHLFuwei Films (Holdings) Co., Ltd.20200324A1038.13388.12362.04375.8126.0812.3
FFICFlushing Financial Corp20200324A104.8847.2618.7217.9928.5429.27
FFINFirst Financial Bankshares Inc20200324A40.4518.876.658.4112.2210.46
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200324ETF450.67231.58121.38125.53110.2106.06
FFIVF5 Networks Inc20200324A36.8215.724.185.2611.5410.46
FFNWFirst Financial Northwest, Inc20200324A821.31347.73311.92294.0435.853.69
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200324ETF183.9583.583.583.500
FFSGFormulaFolios Smart Growth ETF20200324ETF145.2867.2857.4930.29.7937.08
FFTGFormulaFolios Tactical Growth ETF20200324ETF124.8769.3766.4366.952.932.42
FFTIFormulaFolios Tactical Income ETF20200324ETF31.712.1212.0511.940.070.19
FFTYInnovator IBD 50 ETF20200324ETF59.8835.523.5729.2211.926.28
FFWMFirst Foundation Inc.20200324A109.6565.3927.535.6137.8929.78
FGFGL Holdings Ordinary Shares20200324A15.518.929.7811.39.167.65
FGBIFIRST GUARANTY BANCSHARES INC20200324A678.87401.34210.35319.91190.9981.43
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200324ETF32.9231.6725.3328.256.333.42
FGENFibroGen, Inc20200324A66.9937.69-17.85-16.7255.5454.41
FGMFirst Trust Germany AlphaDEX Fund20200324ETF171.22136.69131.54131.585.155.11
FHBFirst Hawaiian, Inc. Common Stock20200324A26.818.523.444.885.083.64
FHIFederated Hermes, Inc.20200324A51.7924.7312.1112.2712.6212.47
FHKFirst Trust Hong Kong AlphaDEX Fund20200324ETF536.26482.81482.81482.8100
FHLCFidelity MSCI Health Care Index ETF20200324ETF27.0815.2115.5516.22-0.34-1.01
FHNFirst Horizon National Corporation20200324A14.7716.915.489.2411.477.72
FIFRANKS INTERNATIONAL N.V.20200324A48.8142.8718.3921.424.4921.47
FIBKFirst Interstate BancSystem, Inc. - Class A20200324A5345.3311.8113.4233.5131.91
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200324ETF65.5753.7352.6652.661.071.07
FICOFair Isaac Corporation20200324A96.8842.1521.723.319.8118.18
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200324ETF120.9893.6883.1483.1410.5410.54
FIDIFidelity International High Dividend ETF20200324ETF193.86137.4135.04134.42.363
FIDUFidelity MSCI Industrials Index ETF20200324ETF37.4421.2120.9820.40.220.81
FIHDUBS AG FI Enhanced Global High Yield ETN20200324ETN286.69172.88151.01157.121.8715.28
FILLiShares MSCI Global Energy Producers ETF20200324ETF171.66153.05116.52141.0136.5312.04
FINXGlobal X Funds Global X FinTech ETF20200324ETF57.4130.8328.3327.822.493
FISFidelity National Information Services, Inc.20200324A18.4613.734.965.978.767.76
FISIFinancial Institutions Inc20200324A239.1382.4555.558.2326.9524.22
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200324ETF42.9428.7626.0920.192.678.57
FISVFiserv Inc20200324A11.968.423.193.895.234.53
FITFitbit, Inc. Class A common stock20200324A16.0813.043.425.059.647.98
FITBFifth Third Bancorp20200324A8.397.8-1.111.378.926.44
FITESPDR S&P Kensho Future Security ETF20200324ETF70.1582.5474.9285.937.62-3.39
FIVAFidelity International Value Factor ETF20200324ETF187.06138.21134.89134.633.323.58
FIVEFive Below, Inc. Common Stock20200324A3417.857.058.7910.89.06
FIVGDefiance Next Gen Connectivity ETF20200324ETF25.4214.27.448.496.765.72
FIVNFIVE9, INC.20200324A45.5722.6713.3815.069.297.61
FIWFirst Trust Water ETF20200324ETF58.7129.8837.7237.45-7.84-7.56
FIXComfort Systems USA, Inc.20200324A68.8929.634.7312.124.917.53
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200324ETF38.0322.5316.3416.036.196.51
FIXXHomology Medicines, Inc. Common Stock20200324A130.2679.9932.336.2747.6943.72
FIZZNational Beverage Corp.20200324A92.6836.8522.727.214.159.65
FJNKPacific Global Focused High Yield ETF20200324ETF25.27
FJPFirst Trust Japan AlphaDEX Fund20200324ETF139.0681.2494.6680.6-13.420.63
FKOFirst Trust South Korea AlphaDEX Fund20200324ETF235.3220.9642.3741.94178.59179.02
FKUFirst Trust United Kingdom AlphaDEX Fund20200324ETF118.173.8497.7395.6-23.88-21.76
FLFoot Locker, Inc.20200324A26.1715.811.165.4314.6610.39
FLAGFLAG-Forensic Accounting Long-Short ETF20200324ETF114.0344.4347.5546.3-3.13-1.88
FLAUFranklin FTSE Australia ETF20200324ETF417.24194.69189.26189.285.435.41
FLAXFranklin FTSE Asia ex Japan ETF20200324ETF93.6558.0450.2350.237.817.81
FLBLFranklin Liberty Senior Loan ETF20200324ETF323.09280.35276.84276.843.513.51
FLBRFranklin FTSE Brazil ETF20200324ETF88.7558.7942.8648.0415.9310.75
FLCAFranklin FTSE Canada ETF20200324ETF258.4483.85-2.4612.3386.3171.52
FLCBFranklin Liberty U.S. Core Bond ETF20200324ETF63.486665.9165.910.090.09
FLCHFranklin FTSE China ETF20200324ETF39.125.4523.5724.141.891.32
FLCOFranklin Liberty Investment Grade Corporate ETF20200324ETF143.1589.21101.4999.38-12.28-10.17
FLDMFluidigm Corporation20200324A80.7747.6816.3520.7431.3226.93
FLDRFidelity Low Duration Bond Factor ETF20200324ETF38.8124.2515.6916.68.577.65
FLEEFranklin FTSE Europe ETF20200324ETF18.376.914.026.472.880.44
FLEHFranklin FTSE Europe Hedged ETF20200324ETF63.3864.9464.9464.9400
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200324ETN218.9814.550.8-34.76-36.349.26
FLEXFlex Ltd. Ordinary Shares20200324A14.7817.14-1.68-0.1318.8317.29
FLFRFranklin FTSE France ETF20200324ETF22.623.544.3613.3619.1910.18
FLGBFranklin FTSE United Kingdom ETF20200324ETF64.7776.1873.5277.662.66-1.48
FLGRFranklin FTSE Germany ETF20200324ETF22.4424.136.2414.8917.899.25
FLGTFulgent Genetics, Inc. Common Stock20200324A120.0261.9827.1933.5634.7928.42
FLHKFranklin FTSE Hong Kong ETF20200324ETF25.45102.44183.6183.6-81.16-81.16
FLHYFranklin Liberty High Yield Corporate ETF20200324ETF73.3555.5353.553.52.032.03
FLIAFranklin Liberty International Aggregate Bond ETF20200324ETF104.8558.7558.7558.7500
FLICFirst of Long Island Corp/The20200324A152.6865.9435.3938.2830.5627.66
FLINFranklin FTSE India ETF20200324ETF47.6544.4925.5524.218.9420.29
FLIRFlir Systems Inc20200324A27.4713.847.114.446.739.39
FLIYFranklin FTSE Italy ETF20200324ETF22.7819.1410.6711.858.487.29
FLJHFranklin FTSE Japan Hedged ETF20200324ETF65.9838.7445.8345.83-7.09-7.09
FLJPFranklin FTSE Japan ETF20200324ETF25.8714.396.3310.38.074.09
FLKRFranklin FTSE South Korea ETF20200324ETF121.3556.4949.8950.026.66.47
FLLFull House Resorts, Inc.20200324A252.14300.7191.39194.14109.31106.56
FLLAFranklin FTSE Latin America20200324ETF105.2550.4737.4759.7213-9.25
FLLVFranklin Liberty U.S. Low Volatility ETF20200324ETF64.5332.6242.6830.92-10.061.7
FLMFirst Trust Global Engineering and Construction ETF20200324ETF298.0729.529.529.500
FLMBFranklin Liberty Municipal Bond ETF20200324ETF193.63216.7515.76362.12-299.06-145.43
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200324ETF180.46164.36141.56158.6622.85.7
FLMNFalcon Minerals Corporation Class A Common Stock20200324A98.5478.4252.5257.425.921.02
FLMXFranklin FTSE Mexico ETF20200324ETF64.8441.643.923.9137.7337.73
FLNFirst Trust Latin America AlphaDEX Fund20200324ETF354.24316.49316.14316.490.350
FLNGFLEX LNG Ltd. Ordinary Shares20200324A259.55126.7477.4176.2449.3450.51
FLNTFluent, Inc. Common Stock20200324A181.74152.339.1317.27143.2135.06
FLOFlowers Foods, Inc.20200324A17.048.514.664.883.863.64
FLOTiShares Floating Rate Bond ETF20200324ETF7.95.594.294.791.290.8
FLOWSPX FLOW, Inc.20200324A69.8529.6812.3713.5417.3116.14
FLQDFranklin LibertyQ Global Dividend ETF20200324ETF76.449.5546.46483.091.55
FLQEFranklin LibertyQ Emerging Markets ETF20200324ETF88.3241.5332.9534.448.597.1
FLQGFranklin LibertyQ Global Equity ETF20200324ETF636.688.01195.288.01-187.270
FLQHFranklin LibertyQ International Equity Hedged ETF20200324ETF109.48
FLQLFranklin LibertyQ U.S. Equity ETF20200324ETF31.530.1323.1722.966.967.17
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200324ETF56.5435.4142.1142.11-6.7-6.7
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200324ETF44.61422.18192.49105.56229.69316.62
FLRFluor Corporation20200324A27.0530.0326.2623.583.796.46
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200324ETF22.5953.6447.0447.746.65.9
FLRTPacific Global Senior Loan ETF20200324ETF183.71153.35153.35153.3500
FLRUFranklin FTSE Russia ETF20200324ETF95.8662.47-29.22-24.9291.6987.39
FLSFlowserve Corporation20200324A26.8510.263.513.786.756.48
FLSAFranklin FTSE Saudi Arabia ETF20200324ETF135.9211.912.62.69.319.31
FLSPFranklin Liberty Systematic Style Premia ETF20200324ETF51.3652.6552.6552.6500
FLSWFranklin FTSE Switzerland ETF20200324ETF83.87104.99108.6171.45-3.6233.54
FLTFleetCor Technologies, Inc.20200324A33.3116.367.289.339.097.03
FLTBFidelity Limited Term Bond ETF20200324ETF57.01113.4739.9550.2673.5263.21
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200324ETF47.1428.0420.8617.597.1810.45
FLTWFranklin FTSE Taiwan ETF20200324ETF92.0327.0732.1931.74-5.12-4.67
FLWS1-800-FLOWERS.COM Inc20200324A46.4323.782.549.6821.2314.1
FLXNFlexion Therapeutics, Inc.20200324A65.7277.163.0810.3174.0866.93
FLXSFlexsteel Industries20200324A244.798.7741.6743.1957.155.58
FLYTDirexion Flight to Safety Strategy ETF20200324ETF56.0530.429.0430.221.360.17
FLZAFranklin FTSE South Africa20200324ETF209.1175.95141.57-6.23-65.6282.18
FMiShares MSCI Frontier 100 Fund20200324ETF101.3879.6840.4345.1739.2534.51
FMAOFarmers & Merchants Bancorp, Inc.20200324A343.76300.08210.93279.889.1520.28
FMATFidelity MSCI Materials Index ETF20200324ETF37.4723.4515.2919.458.164
FMBFirst Trust Managed Municipal ETF20200324ETF34.9727.721.8119.725.897.98
FMBHFirst Mid Bancshares, Inc. Common Stock20200324A203.0382.6949.2148.7533.4833.94
FMBIFirst Midwest Bancorp Inc/IL20200324A36.0534.843.215.6131.6229.23
FMCFMC Corporation20200324A40.3919.396.297.6413.111.74
FMCIForum Merger II Corporation Class A Common Stock20200324A3714.112.032.5312.0811.58
FMFFirst Trust Managed Futures Strategy Fund20200324ETF142.11104.4299.4199.885.014.54
FMHIFirst Trust Municipal High Income ETF20200324ETF84.9286.8354.5868.2332.2618.61
FMKFirst Trust Mega Cap AlphaDEX Fund20200324ETF163.07118.81118.81118.8100
FMNBFarmers National Banc Corp20200324A120.9143.43-10.33-9.3953.7752.82
FNFabrinet20200324A68.929.1411.9213.5117.2215.63
FNBF.N.B. Corp20200324A19.0118.0311.3213.956.734.11
FNCBFNCB Bancorp Inc. Common Stock20200324A536.81282.21229.96232.8352.2649.38
FNCLFidelity MSCI Financials Index ETF20200324ETF30.0725.5721.5723.442.17
FNDFloor & Decor Holdings, Inc.20200324A49.638.9231.8332.327.16.6
FNDASchwab Fundamental U.S. Small Company Index ETF20200324ETF63.7970.7726.4425.6944.3345.09
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200324ETF47.873866.6837.09-28.680.91
FNDCSchwab Fundamental International Small Company Index ETF20200324ETF30.1119.0113.0918.025.910.99
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200324ETF19.3911.089.237.041.854.04
FNDFSchwab Fundamental International Large Company Index ETF20200324ETF33.9315.4616.3616.44-0.9-0.98
FNDXSchwab Fundamental U.S. Large Company Index ETF20200324ETF25.0113.967.0413.846.920.12
FNFFidelity National Financial, Inc.20200324A27.9517.597.669.229.938.37
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200324ETN35.4237.2433.0435.764.211.48
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200324ETN34.1439.2636.0433.273.225.99
FNGSMicroSectors FANG+ ETNs due January 8, 203820200324ETN16.4398.38118.3123.21-19.92-24.83
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200324ETN37.9639.4228.4328.661110.76
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200324ETN35.3415.848.922.86.9113.04
FNHCFedNat Holding Company Common Stock20200324A146.1750.4512.6818.2437.7632.21
FNIFirst Trust Chindia ETF20200324ETF39.2323.0929.2523.13-6.16-0.05
FNJNFinjan Holdings, Inc.20200324A571.211172.95322.96322.96849.99849.99
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200324ETF74.2156.5853.8553.932.732.65
FNKOFunko, Inc. Class A Common Stock20200324A37.2833.0244.6820.88-11.6612.15
FNLCFirst Bancorp, Inc. (ME)20200324A326.88139.39136.92133.332.486.07
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200324ETF209.294.7674.7974.7919.9719.97
FNVFranco-Nevada Corporation20200324A27.4618.111.856.1916.2611.92
FNWBFirst Northwest Bancorp Common Stock20200324A179.4966.6954.6657.9512.038.74
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200324ETF70.4160.3965.7964.6-5.4-4.21
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200324ETF65.8641.9639.8440.722.121.24
FOCSFocus Financial Partners Inc. Class A20200324A73.2851.4328.8428.5422.5822.89
FOEFerro Corporation20200324A41.8114.411.573.2812.8511.14
FOLDAmicus Therapeutics, Inc20200324A18.9715.81.463.4514.3412.36
FONRFonar Corporation20200324A112.5445.352.7847.78-7.47-2.48
FORForestar Group Inc.20200324A72.866.4655.5353.2110.9313.26
FORDForward Industries Inc-N Y20200324A310.82253.48163.52158.989.9694.58
FORKFuling Global Inc20200324A638.02646.66646.76646.76-0.1-0.1
FORMFormFactor Inc.20200324A47.0625.687.687.441818.24
FORRForrester Research Inc20200324A249.0676.5146.7848.0329.7328.48
FOSLFossil Group, Inc.20200324A52.0334.97-6.271.8641.2433.11
FOVLiShares Focused Value Factor ETF20200324ETF74.1955.2458.3356.3-3.09-1.06
FOXFox Corporation Class B Common Stock20200324A10.68.211.951.866.266.36
FOXAFox Corporation Class A Common Stock20200324A11.5110.515.85.444.715.07
FOXFFox Factory Holding Corp. Common Stock20200324A109.9332.3518.5221.3213.8311.03
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200324ETF340.62187.69173.47173.4714.2214.22
FPACFar Point Acquisition Corporation Class A Common Stock20200324A122.2783.6648.3968.735.2714.97
FPAYFlexShopper, Inc. Common Stock20200324A190.87104.6859.3658.3645.3246.32
FPEFirst Trust Preferred Securities and Income ETF20200324ETF41.1732.0424.2922.877.759.18
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200324ETF153.06102.86100.01100.342.852.51
FPHFive Point Holdings, LLC Class A Common Shares20200324A81.9651.4717.5425.3233.9326.15
FPIFarmland Partners Inc.20200324A66.0535.4910.3316.1725.1619.31
FPRXFive Prime Therapeutics, Inc.20200324A116.0573.4727.9236.0245.5537.45
FPXFirst Trust US Equity Opportunities ETF20200324ETF24.9724.1656.9741.03-32.82-16.87
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200324ETF37.7844.4632.7744.4611.680
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200324ETF351.12104.51105.92105.89-1.41-1.37
FQALFidelity Quality Factor ETF20200324ETF48.6728.0227.2627.820.770.21
FRFirst Industrial Realty Trust, Inc.20200324A42.0311.675.645.296.036.39
FRAFFranklin Financial Services Corporation Common Stock20200324A640.75299.12238.05216.6861.0682.43
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200324ETF245.86244.14236.8233.397.3410.75
FRANFrancesca''s Holdings Corporation20200324A110.9479.4334.9744.244.4635.22
FRBAFirst Bank20200324A350.3103.8364.6980.3339.1523.5
FRBKRepublic First Bancorp Inc20200324A63.3671.6936.1247.735.5623.98
FRCFirst Republic Bank20200324A33.7215.328.48.276.927.05
FRDFriedman Industries, Inc20200324A381.61175.64146.13146.1329.5129.51
FRDMFreedom 100 Emerging Markets ETF20200324ETF159.63105.1888.5488.6816.6416.5
FRELFidelity MSCI Real Estate Index ETF20200324ETF27.8316.823.6910.713.126.11
FREQFrequency Therapeutics, Inc. Common Stock20200324A221.2589.5166.6867.4322.8422.09
FRGFranchise Group, Inc.20200324A560.27227.62175.03185.0952.5942.52
FRGIFiesta Restaurant Group, Inc.20200324A37.3829.31-0.584.3829.8924.94
FRHCFreedom Holding Corp.20200324A52.7949.4138.9341.5610.497.85
FRIFirst Trust S&P REIT Index Fund20200324ETF50.8124.5215.7219.58.85.02
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200324ETN314.69167.23124.28128.0542.9639.19
FRMEFirst Merchants Corp20200324A60.1828.748.446.0320.3122.71
FROFrontline Ltd.20200324A14.9313.314.254.859.068.46
FRPHFRP Holdings, Inc.20200324A333.86173.576.94112.2396.5661.28
FRPTFreshpet, Inc.20200324A74.2230.5714.4823.4716.097.1
FRTFederal Realty Investment Trust20200324A52.3829.018.1410.3320.8718.69
FRTAForterra, Inc20200324A44.4199.7858.6960.2141.0939.56
FSBFranklin Financial Network, Inc.20200324A106.1797.8552.9256.8744.9340.98
FSBCFSB Bancorp, Inc. Common Stock20200324A726.7375.18-65.94-65.65441.11440.82
FSBWFS Bancorp, Inc. Common Stock20200324A341.65140.25101.48106.2838.7733.97
FSCTForeScout Technologies, Inc. Common Stock20200324A22.2615.727.710.838.024.9
FSEAFirst Seacoast Bancorp Common Stock20200324A298.83174.94161.32161.713.6213.24
FSFGFirst Savings Financial Group, Inc20200324A795.61366.82239.65238.24127.17128.57
FSIFlexible Solutions International, Inc.20200324A432.44326.71311.74311.9114.9714.8
FSKFS KKR Capital Corp. Common Stock20200324A35.9834.23-3.4411.6537.6722.51
FSLRFirst Solar, Inc.20200324A28.9515.343.564.911.7810.45
FSLYFastly, Inc.20200324A46.7926.7-7.49.5234.117.18
FSMFORTUNA Silver Mines Inc.20200324A37.2665.489.6127.3955.8938.17
FSMBFirst Trust Short Duration Managed Municipal ETF20200324ETF107.7663.9366.1365.88-2.19-1.94
FSMDFidelity Small-Mid Factor ETF20200324ETF76.4672.0771.1470.730.931.34
FSPFranklin Street Properties Corp20200324A94.4340.6517.521.8923.1618.77
FSRVFinServ Acquisition Corp. Class A Common Stock20200324A317.46255.38255.38255.3800
FSSFederal Signal Corp.20200324A49.4331.5314.1210.6417.4120.88
FSTAFidelity MSCI Consumer Staples Index ETF20200324ETF15.125.3323.222.892.132.43
FSTRFoster (Lb) Co20200324A305.8473.338.24235.131.3
FSVFirstService Corporation Common Shares20200324A102.644.8521.4125.7823.4419.07
FSZFirst Trust Switzerland AlphaDEX Fund20200324ETF89.6971.737.3158.3534.3913.35
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200324ETF28.9917.9114.8714.383.043.53
FTACFinTech Acquisition Corp. III Class A Common Stock20200324A62.9650.4650.4650.4600
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200324ETF125.465135.7435.6315.2615.37
FTAIFortress Transportation and Infrastructure Investors LLC20200324A61.26108.1342.5439.2865.5968.85
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200324ETF38.0621.3520.8120.460.540.89
FTCHFarfetch Limited Class A Ordinary Shares20200324A42.76219.0413.8311.977.16
FTCSFirst Trust Capital Strength ETF20200324ETF17.1818.3316.2617.852.070.48
FTDRfrontdoor, inc. Common Stock20200324A76.2233.2415.3718.4817.8714.76
FTECFidelity MSCI Information Technology Index ETF20200324ETF10.2911.175.885.115.296.06
FTEKFuel Tech, Inc.20200324A341.89438.02-197.78-107.61635.8545.63
FTFTFuture FinTech Group Inc.20200324A323.8296.68250.44275.646.2421.08
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200324ETF119.0475.1667.7767.727.397.44
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200324ETF60.484216.482.8725.4339.65
FTITechnipFMC plc Ordinary Share20200324A17.7513.947.844.546.19.4
FTKFlotek Industries, Inc.20200324A169.07105.7352.9154.7552.8250.98
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200324ETF69.5429.7229.1719.210.5510.51
FTLSFirst Trust Long/Short Equity ETF20200324ETF42.7966.2769.9765.43-3.70.84
FTNTFortinet, Inc.20200324A13.437.452.853.54.63.95
FTRFrontier Communications Corp.20200324A183.63310.13199.56212.84110.5797.29
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200324ETF105.8959.4543.259.4516.250
FTSFortis Inc. Common Shares20200324A13.377.641.60.296.047.34
FTSDFranklin Liberty Short Duration U.S. Government ETF20200324ETF32.4515.8914.4914.31.41.59
FTSIFTS International, Inc. Common Stock20200324A354.07211.64144.79150.0166.8561.63
FTSLFirst Trust Senior Loan Fund ETF20200324ETF72.3344.7532.5640.6812.194.07
FTSMFirst Trust Enhanced Short Maturity ETF20200324ETF10.137.575.216.672.360.9
FTVFortive Corporation20200324A27.511.47.610.433.80.97
FTXDFirst Trust Nasdaq Retail ETF20200324ETF101.7290.8167.1366.9723.6723.84
FTXGFirst Trust Nasdaq Food & Beverage ETF20200324ETF272.41254.09251.17253.222.910.86
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200324ETF198.92365.31302.91239.0862.4126.23
FTXLFirst Trust Nasdaq Semiconductor ETF20200324ETF165.9797.6595.496.032.251.63
FTXNFirst Trust Nasdaq Oil & Gas ETF20200324ETF128.0795.74111.24114.51-15.5-18.77
FTXOFirst Trust Nasdaq Bank ETF20200324ETF42.4427.524.2621.93.245.6
FTXRFirst Trust Nasdaq Transportation ETF20200324ETF76.5837.5441.1637.55-3.62-0.02
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200324ETN475.27423.56423.56423.5600
FULH.B. Fuller Company20200324A32.1613.152.795.6510.367.5
FULCFulcrum Therapeutics, Inc. Common Stock20200324A181.4679.930.1139.1849.7940.72
FULTFulton Financial Corp20200324A14.513.43-0.6-0.4414.0513.88
FUMBFirst Trust Ultra Short Duration Municipal ETF20200324ETF53.734.1734.1734.1700
FUNCedar Fair, L.P.20200324A63.9944.316.5621.3527.7522.95
FUNCFirst United Corp20200324A562.2698.8389.4491.39.397.53
FUNDSprott Focus Trust, Inc.20200324A108.88849.9588.4688.18761.48761.77
FUSBFirst US Bancshares, Inc. Common Stock20200324A467.72427.27395.79411.331.4715.97
FUTProShares Managed Futures Strategy ETF20200324ETF79.2153.8409.84348.14-356.03-294.34
FUTYFidelity MSCI Utilities Index ETF20200324ETF19.7715.4812.6213.092.862.39
FUVArcimoto, Inc. Common Stock20200324A279.12369.62225.8210.85143.83158.77
FVFirst Trust Dorsey Wright Focus 5 ETF20200324ETF29.4817.9317.6717.580.260.36
FVALFidelity Value Factor ETF20200324ETF75.0548.6523.7924.3224.8624.33
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200324ETF81.0860.6455.4857.235.163.41
FVCBFVCBankcorp, Inc. Common Stock20200324A446.79180.98143.31149.4837.6731.49
FVDFirst Trust Value Line Dividend Fund20200324ETF12.0513.3813.8113.59-0.43-0.2
FVEFive Star Senior Living Inc. Common Stock20200324A177.82112.7745.1263.5867.6549.19
FVLFirst TrustValue Line 100 Exchange-Traded20200324ETF70.4425.9326.0525.07-0.120.85
FVRRFiverr International Ltd.20200324A111.01116.3359.1856.5857.1559.75
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200324ETF234.14162.41162.41162.4100
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200324A68.4142.8115.5517.9427.2524.87
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200324A39.5118.6710.2912.378.386.3
FWRDForward Air Corp20200324A84.8130.174.697.3325.4822.84
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200324ETF35.6816.2211.9410.544.285.68
FXGFirst Trust Consumer Staples AlphaDEX Fund20200324ETF31.333.2643.1733.62-9.91-0.36
FXHFirst Trust Health Care AlphaDEX Fund20200324ETF34.725.7913.2616.3612.539.44
FXIiShares China Large-Cap ETF20200324ETF2.783.841.171.952.681.9
FXLFirst Trust Technology AlphaDEX Fund20200324ETF22.3235.7912.0214.9223.7720.87
FXNFirst Trust Energy AlphaDEX Fund20200324ETF50.3430.7423.1625.577.595.18
FXOFirst Trust Financials AlphaDEX Fund20200324ETF24.7419.6115.0616.874.552.74
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200324ETF19.3214.57.393.747.1110.76
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200324ETF38.2716.5610.8812.655.683.91
FXUFirst Trust Utilities AlphaDEX Fund20200324ETF25.2616.91414.982.911.92
FXZFirst Trust Materials AlphaDEX Fund20200324ETF41.419.6716.9221.842.75-2.17
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200324ETF90.8543.2159.5260.12-16.31-16.91
FYLDCambria Foreign Shareholder Yield ETF20200324ETF185.138786.986.890.10.11
FYTFirst Trust Small Cap Value AlphaDEX Fund20200324ETF91.5780.6379.778.980.931.65
FYXFirst Trust Small Cap Core AlphaDEX Fund20200324ETF68.4335.6825.7828.119.897.57
GGENPACT LIMITED20200324A23.099.190.841.398.357.8
GAACambria Global Asset Allocation ETF20200324ETF60.2162.7825.6345.1337.1617.65
GAIAGaia, Inc. Class A Common Stock20200324A184.0893.88.3611.0785.4482.73
GAINGladstone Investment Corporation20200324A39.4658.7737.5346.0321.2512.74
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200324ETF91.44102.4485.2896.6617.165.78
GALTGalectin Therapeutics Inc.20200324A161.62110.4110.2984.240.226.49
GAMRETFMG Video Game Tech ETF20200324ETF65.1182.7877.2782.45.510.38
GARSGarrison Capital Inc.20200324A208.66206.67190.76189.6815.9116.99
GASSStealthGas, Inc.20200324A167.06121.9865.7968.8956.1953.09
GATXGATX Corporation20200324A57.0125.567.978.7517.5916.81
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200324ETN210.27273.68263.1262.9910.5810.69
GBCIGlacier Bancorp Inc20200324A58.4919.665.585.9414.0813.72
GBDCGolub Capital BDC, Inc.20200324A30.8581.15.5311.5975.6269.56
GBDVGlobal Beta Smart Income ETF20200324ETF146.78295.55295.55295.5500
GBFiShares Government/Credit Bond ETF20200324ETF125.3272.3371.8171.80.520.53
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200324ETF1.731.811.421.40.40.41
GBLGAMCO Investors, Inc.20200324A479.26152.54147.81150.214.722.33
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200324A523.6178.3119.71121.5958.5956.71
GBRNew Concept Energy Inc20200324A726.12370.87399.39398.55-28.52-27.68
GBTGlobal Blood Therapeutics, Inc.20200324A57.2121.265.797.515.4713.76
GBUGiPath Gold ETN20200324ETN113.0536.915.596.1831.3230.73
GBUYGoldman Sachs Motif New Age Consumer ETF20200324ETF79.9566.3730.3148.0436.0718.34
GBXThe Greenbrier Companies, Inc.20200324A65.329.379.612.8319.7716.54
GCAPGain Capital Holdings, Inc.20200324A32.2431.2718.6422.2212.659.06
GCBCGreene County Bancorp Inc20200324A290.63149.9119.08116.1930.8233.71
GCIGannett Co., Inc.20200324A66.2259.8132.5739.4427.2420.39
GCOGenesco Inc.20200324A68.37315.858.0225.1522.98
GCOWPacer Global Cash Cows Dividend ETF20200324ETF90.7467.5448.6464.1918.93.35
GCPGCP Applied Technologies Inc.20200324A74.4831.522.487.1229.0424.4
GDGeneral Dynamics Corporation20200324A15.947.8911.696.896.2
GDATGoldman Sachs Motif Data-Driven World ETF20200324ETF79.0823.1735.6129.01-12.44-5.84
GDDYGoDaddy Inc20200324A22.69.812.644.987.174.83
GDENGolden Entertainment, Inc. Common Stock