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'20200326A19.611.894.65.637.296.25
ETF_AvgVW Average Across Security Type 'ETF'20200326ETF5.63836.1936.221.91.64
ETN_AvgVW Average Across Security Type 'ETN'20200326ETN52.734.924.8524.5410.0510.36
AAgilent Technologies Inc.20200326A17.938.93.724.325.184.59
AAAlcoa Corporation20200326A15.5415.63.525.6412.179.96
AAAUPerth Mint Physical Gold ETF (Trust)20200326ETF32.4226.7834.5226.6-7.740.18
AADRAdvisorShares Dorsey Wright ADR ETF20200326ETF174.08103.27100.12101.933.151.34
AALAmerican Airlines Group Inc.20200326A7.528.980.063.078.925.91
AAMCAltisource Asset Mgmt Corp20200326A697.82440.4558.87193.99381.58246.45
AAMEAtlantic American Corp20200326A1155.33787.72787.72787.7200
AANAaron's, Inc.20200326A47.9922.247.037.6715.2114.56
AAOIApplied Optoelectronics, Inc.20200326A53.9431.59.3612.1722.1419.33
AAONAaon Inc20200326A135.439.518.0922.3721.4117.13
AAPADVANCE AUTO PARTS INC20200326A36.3316.895.237.0811.669.81
AAPLApple Inc.20200326A2.532.191.611.490.580.7
AATAMERICAN ASSETS TRUST, INC.20200326A51.8120.2511.28138.977.25
AAUAlmaden Minerals Ltd.20200326A82181.9285.0583.1696.8798.76
AAWWAtlas Air Worldwide Holdings, Inc.20200326A77.3942.2415.8919.7126.3522.53
AAXJiShares MSCI All Country Asia ex Japan ETF20200326ETF5.552.921.691.791.221.14
AAXNAxon Enterprise, Inc. Common Stock20200326A67.9631.614.5617.1617.0414.44
ABAllianceBernstein Holding, L.P.20200326A51.7326.313.1214.413.1811.9
ABBVABBVIE INC.20200326A7.095.282.542.182.743.1
ABCAmerisourceBergen Corp.20200326A24.569.182.84.376.384.81
ABCBAmeris Bancorp20200326A65.2538.013.6411.7134.3726.3
ABEOAbeona Therapeutics Inc. Common Stock20200326A56.9747.956.490.8841.4647.07
ABEQAbsolute Core Strategy ETF20200326ETF55.6329.588.196.9121.3922.68
ABGAsbury Automotive Group, Inc.20200326A73.4733.7211.4914.8322.2218.89
ABIOARCA biopharma, Inc.20200326A516.47325.96325.15325.720.80.23
ABMABM Industries, Inc.20200326A52.3624.414.3814.7210.029.68
ABRArbor Realty Trust, Inc.20200326A46.8532.7415.6419.1917.1113.55
ABTAbbott Laboratories20200326A11.126.652.733.43.923.25
ABTXAllegiance Bancshares, Inc.20200326A181.2654.1715.5529.2738.6224.9
ABUSArbutus Biopharma Corporation Common Stock20200326A116.8169.4134.232.8435.2136.57
ACAssociated Capital Group, Inc.20200326A269.52144.18117.22116.0326.9628.16
ACAArcosa, Inc. Common Stock20200326A100.4239.3125.8723.5413.4415.77
ACADAcadia Pharmaceuticals Inc.20200326A45.9325.3614.3916.2310.979.13
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200326A80.7938.63-35.69-35.6974.3274.32
ACBAurora Cannabis Inc. Common Shares20200326A23.8925.8214.2420.5611.595.26
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200326A127.9162.0731.2434.5930.8327.48
ACCAmerican Campus Communities, Inc.20200326A31.4913.522.574.3410.969.18
ACCOAcco Brands Corporation20200326A36.9433.22.645.1130.5628.09
ACELAccel Entertainment, Inc.20200326A78.3438.6424.8129.0713.839.57
ACERAcer Therapeutics Inc. Common Stock (DE)20200326A249.03258.63125.9134.18132.73124.45
ACESALPS Clean Energy ETF20200326ETF59.1836.7717.5421.0719.2315.7
ACGLArch Capital Group Ltd20200326A16.7610.412.683.627.736.79
ACHCAcadia Healthcare Company, Inc.20200326A37.2115.274.55.5110.789.76
ACHVAchieve Life Sciences, Inc.20200326A182.88155.09110.3611644.7339.09
ACIAAcacia Communications, Inc. Common Stock20200326A14.528.612.843.75.774.91
ACIOAptus Collared Income Opportunity ETF20200326ETF106.7472.4878.3973.56-5.91-1.08
ACIUAC Immune SA20200326A70.4552.7118.3418.5134.3734.19
ACIWACI Worldwide, Inc.20200326A30.0216.264.344.6511.9311.62
ACLSAxcelis Technologies Inc20200326A64.9730.098.828.2721.2721.82
ACMAecom20200326A31.5218.1611.9915.986.182.18
ACMRACM Research, Inc. Class A Common Stock20200326A62.7833.2517.2418.6316.0114.63
ACNAccenture PLC20200326A13.747.042.112.844.934.2
ACNBACNB Corp20200326A308.09160.46120.36135.640.124.86
ACORAcorda Therapeutics, Inc.20200326A98.25100.2951.6148.3348.6851.95
ACREAres Commercial Real Estate Corporation20200326A86.5355.916.4114.5649.541.34
ACRSAclaris Therapeutics, Inc.20200326A168.28219.5122.37110.0497.14109.46
ACRXAcelRx Pharmaceuticals, Inc20200326A93.7975.5536.7541.1138.834.49
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200326ETF94.0927.5924.8727.132.720.45
ACSIAmerican Customer Satisfaction ETF20200326ETF33.6824.9622.2877.32.68-52.34
ACSTAcasti Pharma, Inc.20200326A127.99260.36175.65176.6484.7183.72
ACTAdvisorShares Vice ETF20200326ETF132.5880.8471.6970.219.1410.63
ACTGAcacia Research Corporation20200326A79.1934.7527.4525.997.38.76
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200326A112.4250.45050.10.40.3
ACUAcme United Corporation20200326A592.19467.7220.99447.21246.7120.49
ACWFiShares Edge MSCI Multifactor Global ETF20200326ETF70.15107.15105.72106.151.431
ACWIiShares MSCI ACWI ETF20200326ETF3.41.941.791.590.150.36
ACWViShares Edge MSCI Min Vol Global ETF20200326ETF16.1110.1510.249.45-0.090.7
ACWXiShares MSCI ACWI ex US ETF20200326ETF4.725.383.773.381.612
ACYAeroCentury Corporation20200326A775.13614.9176.04282.53438.86332.37
ADBEAdobe Inc.20200326A11.7116.4213.2711.283.155.15
ADCAgree Realty Corporation20200326A63.6920.7610.0413.4710.727.29
ADESAdvanced Emissions Solutions, Inc20200326A91.7863.6511.7714.4751.8849.18
ADIAnalog Devices, Inc.20200326A19.213.023.53.79.529.33
ADILAdial Pharmaceuticals, Inc20200326A312.23292.93178.01177.67114.92115.26
ADMArcher Daniels Midland Company20200326A10.866.12.013.154.12.95
ADMAADMA Biologics, Inc.20200326A34.7531.897.649.5424.2522.35
ADMEAptus Behavioral Momentum ETF20200326ETF52.7227.2417.1714.7410.0712.5
ADMPAdamis Pharmaceuticals Corporation20200326A221.02232.46184.16201.8948.330.57
ADMSAdamas Pharmaceuticals, Inc.20200326A102.6874.4324.5924.9249.8549.52
ADNTAdient plc Ordinary Shares20200326A40.723.882.883.952119.93
ADPAutomatic Data Processing20200326A17.929.243.84.435.444.81
ADPTAdaptive Biotechnologies Corporation Common Stock20200326A66.636.518.119.518.417.01
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200326ETF44.6929.8326.1727.673.662.16
ADROAduro Biotech, Inc.20200326A74.146.728.399.5638.3337.16
ADSAlliance Data Systems Corporation20200326A46.3927.018.979.8918.0517.13
ADSKAutodesk Inc20200326A25.2312.143.95.498.246.65
ADSWAdvanced Disposal Services, Inc.20200326A3.982.8921.490.891.4
ADTADT Inc.20200326A23.3616.532.662.1713.8614.35
ADTNAdtran Inc20200326A61.1537.4412.839.7324.6127.71
ADUSAddus HomeCare Corp.20200326A113.6467.4834.9634.6132.5232.87
ADVMAdverum Biotechnologies, Inc. Common Stock20200326A49.4826.896.689.2920.2117.6
ADXSAdvaxis, Inc.20200326A101.97119.7276.0377.2243.6842.49
AEAdams Resources & Energy Inc.20200326A876.95517.15389.12391.13128.04126.02
AEEAmeren Corporation20200326A26.4817.471.182.616.2914.87
AEGNAegion Corp20200326A15486.2922.278.6464.0377.65
AEHRAehr Test Systems20200326A253.76225.85193.54204.4932.321.36
AEISAdvanced Energy Industries Inc20200326A132.9552.824.8731.1927.9321.61
AELAmerican Equity Investment Life Holding Company20200326A5925.637.6811.4217.9514.22
AEMAgnico Eagle Mines Ltd.20200326A12.887.683.653.254.034.43
AEMDAETHLON MEDICAL INC20200326A178.56128.1374.2773.753.8554.42
AEOAmerican Eagle Outfitters20200326A12.6939.2333.7237.795.741.68
AEPAmerican Electric Power Company, Inc.20200326A19.8210.842.874.297.976.55
AERAercap Holdings N.V.20200326A29.518.827.18.5511.7310.28
AERIAerie Pharmaceuticals, Inc.20200326A49.8428.4511.4616.5316.9911.92
AESAES Corporation20200326A8.627.7-0.84-0.228.547.92
AESEAllied Esports Entertainment, Inc. Common Stock20200326A971.08449.59281.16285.2168.43164.39
AESRAnfield U.S. Equity Sector Rotation ETF20200326ETF293.07104.1180.1882.1823.9321.94
AEYADDvantage Technologies Group, Inc.20200326A339.17235.71179.59189.6256.1246.09
AEYEAudioEye, Inc. Common Stock20200326A505.52267.53211.04212.5756.4954.96
AEZSAeterna Zentaris, Inc.20200326A260.19232.22132.03141.34100.1890.87
AFCAllied Capital Corporation20200326A190.06108.2359.5761.2948.6646.94
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200326A501.65346.45299.33297.7947.1248.66
AFIArmstrong Flooring, Inc.20200326A136.4390.498.312.1482.1978.34
AFIFAnfield Universal Fixed Income ETF20200326ETF175.5833.718.9419.1814.7614.52
AFINAmerican Finance Trust, Inc. Class A20200326A90.6255.4826.6227.3428.8628.15
AFKVanEck Vectors Africa Index ETF20200326ETF136.29138.29108.78121.3429.516.95
AFLAflac Inc.20200326A11.549.082.493.946.585.14
AFLGFirst Trust Active Factor Large Cap ETF20200326ETF53.790.5889.1688.581.422
AFMCFirst Trust Active Factor Mid Cap ETF20200326ETF92.367.566767.220.570.34
AFMDAffimed N.V.20200326A62.2137.912.9215.5134.8622.23
AFSMFirst Trust Active Factor Small Cap ETF20200326ETF138.72
AFTYPacer CSOP FTSE China A50 ETF20200326ETF50.4138.5817.4631.8921.126.69
AFYAAfya Limited Class A Common Shares20200326A197.7358.0230.3522.8227.6835.2
AGFIRST MAJESTIC SILVER CORP20200326A15.1129.212.2421.5317.057.73
AGCOAGCO Corporation20200326A41.2820.597.749.4512.8611.14
AGEAgeX Therapeutics, Inc.20200326A473.95337.31259.19265.1578.1272.16
AGENAgenus Inc.20200326A42.8836.759.2811.8927.4724.85
AGFSAgroFresh Solutions, Inc. Common Stock20200326A334.24239.03153.83187.5985.2151.45
AGGiShares Core U.S. Aggregate Bond ETF20200326ETF1.562.712.491.60.221.11
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200326ETF25.98186.19-77.58-71.51263.76257.7
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200326ETF17.0210.98.557.932.352.96
AGIAlamos Gold Inc. Class A Common Shares20200326A17.6916.09-1.65-0.8417.7416.93
AGIOAgios Pharmaceuticals, Inc.20200326A49.3924.369.8411.5314.5212.83
AGLEAeglea BioTherapeutics, Inc.20200326A189.56157.7671.8473.485.9284.36
AGMFederal Agricultural Mortgage Corporation20200326A119.2566.0138.1642.4827.8523.54
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200326A920.66508.42157.95157.95350.47350.47
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200326A324.67140.71143.94143.94-3.23-3.23
AGNAllergan plc20200326A10.547.454.344.63.112.85
AGNCAGNC Investment Corp. Common Stock20200326A9.359.46-0.941.7610.47.71
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200326ETF181.1839.82-79.87-79.87119.69119.69
AGOAssured Guaranty, LTD20200326A36.5324.0416.7117.347.336.7
AGRAvangrid, Inc.20200326A46.4923.1512.1814.1610.978.99
AGROADECOAGRO S.A.20200326A55.431.7210.6214.2321.1117.5
AGRXAgile Therapeutics, Inc20200326A58.3144.8513.1617.6331.6627.21
AGSPlayAGS, Inc.20200326A111.3888.7448.959.3739.8429.37
AGTiShares MSCI Argentina and Global Exposure ETF20200326ETF105.49137.64141143.52-3.36-5.88
AGTCApplied Genetic Technologies Corporation20200326A117.5670.8441.5649.7629.2821.08
AGXArgan, Inc20200326A212.3148.922.2923.2226.6225.69
AGYSAgilysys, Inc.20200326A83.5230.796.079.2524.7121.54
AGZiShares Agency Bond ETF20200326ETF15.2810.55-0.5110.2611.050.28
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200326ETF75.1653.8951.9254.391.97-0.51
AHCA.H. Belo Corporation20200326A142.07112.5815.5318.2797.0594.31
AHCOAdaptHealth Corp. Class A Common Stock20200326A244.06110.7483.2179.3927.5231.34
AHHArmada Hoffler Properties, Inc.20200326A61.3626.6411.347.8315.318.81
AHPIAllied Healthcare Products20200326A112.7481.0951.9661.4429.1219.65
AHTAshford Hospitality Trust, Inc.20200326A136.55134.12106.37108.0527.7626.07
AIArlington Asset Investment Corp.20200326A36.5727.8616.0214.811.8613.08
AIAiShares Asia 50 ETF20200326ETF36.5427.4617.2919.2710.178.19
AIEQAI Powered Equity ETF20200326ETF94.1158.2957.9457.120.361.17
AIGAmerican International Group, Inc.20200326A17.9420.712.4512.518.258.19
AIHSSenmiao Technology Limited Common Stock20200326A452.33572.74510.01513.7262.7259.01
AIIQAI Powered International Equity ETF20200326ETF81.0151.8161.2361.22-9.42-9.42
AIKIAIkido Pharma Inc. Common Stock20200326A129.22165.6584.94115.4380.7150.23
AIMAIM ImmunoTech Inc.20200326A64.355.3927.8538.8827.5416.51
AIMCAltra Industrial Motion Corp.20200326A59.5424.079.5711.3314.4912.74
AIMTAimmune Therapeutics, Inc.20200326A36.9924.178.38.1715.8716
AINAlbany International Corp Class A20200326A89.7241.5619.3318.6222.2322.94
AINCAshford Inc.20200326A847.76374.39256.78260.03117.61114.36
AINVApollo Investment Corporation20200326A38.4525.877.810.3818.0715.49
AIQGlobal X Future Analytics Tech ETF20200326ETF60.0749.1446.2947.132.852.01
AIRAAR Corp.20200326A61.4433.866.326.8127.5427.05
AIRGAirgain, Inc. Common Stock20200326A159.2972.4632.4347.2540.0325.44
AIRIAir Industries Group20200326A170.92203.78120.98136.7982.866.99
AIRRFirst Trust RBA American Industrial Renaissance ETF20200326ETF47.64102.9758.5455.6544.4347.33
AIRTAir T Inc20200326A821.77740.21620.2620.2120120
AITApplied Industrial Technologies, Inc.20200326A81.4529.2613.0617.7816.211.48
AIVApartment Investment and Management Company20200326A33.0816.14.717.1611.398.94
AIZAssurant, Inc.20200326A56.9327.2212.212.115.0215.12
AJGArthur J. Gallagher & Co.20200326A32.9216.34.095.4312.2110.87
AJRDAerojet Rocketdyne Holdings, Inc.20200326A49.321.967.9812.2613.989.7
AJXGreat Ajax Corp.20200326A95.8956.18-5.714.4161.8951.78
AKAMAkamai Technologies Inc20200326A17.6115.027.678.917.356.1
AKBAAkebia Therapeutics, Inc.20200326A36.4525.9810.9116.1815.079.8
AKCAAkcea Therapeutics, Inc. Common Stock20200326A72.8141.663.465.3338.236.33
AKERAkers Biosciences Inc20200326A245.7242.71195.42205.947.2936.81
AKGAsanko Gold Inc.20200326A135.1272.0146.5646.625.4625.41
AKRAcadia Realty Trust20200326A65.5935.1130.2331.064.894.05
AKROAkero Therapeutics, Inc. Common Stock20200326A240.5290.0462.662.4827.4427.56
AKRXAkorn, Inc.20200326A89.69135.6385.294.4950.4341.15
AKTSAKOUSTIS TECHNOLOGIES, INC.20200326A66.6841.58.945.532.5636
ALAir Lease Corporation20200326A31.4212.862.975.159.897.7
ALACAlberton Acquisition Corporation Ordinary Shares20200326A49.3859.6759.6759.6700
ALBAlbemarle Corporation20200326A27.0115.774.996.9210.788.85
ALBOAlbireo Pharma, Inc. Common Stock20200326A146.291.2654.6656.3836.634.88
ALCAlcon Inc. Ordinary Shares20200326A17.3218.9614.5914.474.374.49
ALCOAlico Inc20200326A208.56175.25135.27143.9539.9831.29
ALDXAldeyra Therapeutics, Inc.20200326A102.0365.3514.0722.3751.2942.98
ALEALLETE, Inc.20200326A58.1921.779.8211.2811.9410.49
ALECAlector, Inc. Common Stock20200326A131.2982.5941.3645.5441.2237.04
ALEXAlexander & Baldwin, Inc.20200326A45.4818.256.518.511.749.75
ALFAAlphaClone Alternative Alpha ETF20200326ETF73.1239.721.0411.3538.6828.37
ALGAlamo Group, Inc.20200326A226.35112.8564.7784.0347.4627.61
ALGNAlign Technology Inc20200326A31.1717.617.824.849.7512.73
ALGTAllegiant Travel Company20200326A101.8340.8518.0418.8622.8121.98
ALIMAlimera Sciences, Inc.20200326A414.9324.6853.1875.01271.5249.68
ALJJALJ Regional Holdings, Inc. Common Stock20200326A3067.171406.4206.69-254.131199.71660.53
ALKAlaska Air Group, Inc.20200326A31.619.6222.5415.18-2.924.44
ALKSAlkermes Inc. plc20200326A30.5221.614.485.8617.1315.75
ALLThe Allstate Corporation20200326A29.8615.5778.548.577.02
ALLEAllegion Public Limited Company20200326A55.4936.5828.7128.557.878.03
ALLKAllakos Inc.20200326A111.9844.1518.1928.0725.9616.08
ALLOAllogene Therapeutics, Inc. Common Stock20200326A88.2436.6522.1424.7114.5111.94
ALLTAllot Ltd. Ordinary Shares20200326A77.342.2518.115.8324.1426.42
ALLYAlly Financial Inc.20200326A9.818.490.791.267.717.24
ALNAAllena Pharmaceuticals, Inc. Common Stock20200326A200.73165.55128.47128.5537.0737
ALNYAlnylam Pharmaceuticals, Inc.20200326A57.4622.0910.5212.8311.579.26
ALOAlio Gold Inc. Common Shares20200326A190.35205.39164.14166.0741.2639.32
ALOTAstroNova, Inc. Common Stock20200326A435.88210.07-58.98-52269.05262.07
ALPNAlpine Immune Sciences, Inc. Common Stock20200326A334.16199.78167.88167.3931.8932.38
ALRMAlarm.com Holdings, Inc.20200326A60.0720.8310.159.6110.6811.22
ALRSAlerus Financial Corporation Common Stock20200326A207.01140.3167.8597.7672.4642.55
ALSKAlaska Communications Systems20200326A77.3465.7677.0577.86-11.29-12.11
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200326A32.1615.758.289.257.476.5
ALTAltimmune, Inc. Common Stock20200326A87.386.7646.9359.6239.8327.14
ALTGAlta Equipment Group Inc.20200326A17298.8266.9169.631.929.22
ALTMAltus Midstream Company Class A Common Stock20200326A62.4656.1233.6638.0622.4618.05
ALTRAltair Engineering Inc. Class A Common Stock20200326A68.6419.364.5810.4914.798.88
ALTSProShares Morningstar Alternatives Solution ETF20200326ETF145.15149.6147.76149.61.840
ALTYGlobal X SuperDividend Alternatives ETF20200326ETF115.2678.4165.4878.4612.93-0.05
ALUSAlussa Energy Acquisition Corp.20200326A71.951.8348.9648.962.872.87
ALVAutoliv, Inc.20200326A24.5217.949.327.548.6310.4
ALXNAlexion Pharmaceuticals Inc20200326A16.2716.054.254.511.811.55
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200326A470.56440.78388.36419.552.4221.28
AMAntero Midstream Corporation Common Stock20200326A44.226.915.8214.8711.0712.01
AMAGAMAG Pharmaceuticals, Inc.20200326A62.0241.4313.3813.8228.0527.61
AMALAmalgamated Bank Class A Common Stock20200326A163.8480.2739.6842.5240.5937.75
AMATApplied Materials Inc20200326A6.84.090.140.543.953.55
AMBAAmbarella, Inc. Ordinary Shares20200326A44.531.7612.0716.9519.6914.81
AMBCAmbac Financial Group, Inc.20200326A64.1125.564.438.1321.1317.43
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200326A30.8326.5919.0618.577.548.02
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200326ETF64.0963.6359.9861.83.641.82
AMCIAMCI Acquisition Corp. Class A Common Stock20200326A52.5735.234.4134.270.790.93
AMCRAmcor plc Ordinary Shares20200326A12.789.674.954.894.734.78
AMCXAMC Networks Inc. Class A20200326A49.8123.819.4611.6614.3512.15
AMDAdvanced Micro Devices20200326A2.592.510.971.871.530.64
AMEAmetek, Inc.20200326A24.6510.165.433.734.736.43
AMEDAmedisys Inc20200326A71.8930.4212.9815.2617.4315.16
AMEHApollo Medical Holdings, Inc. Common Stock20200326A139.3467.4735.6737.731.829.77
AMGAffiliated Managers Group20200326A65.0829.443.1411.5426.3117.91
AMGNAmgen Inc20200326A15.548.23.023.925.184.28
AMHAMERICAN HOMES 4 RENT20200326A13.746.71.8334.863.69
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200326A158.31
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200326ETN12.1511.454.942.616.518.84
AMKAssetMark Financial Holdings, Inc.20200326A262.04125.6676.4787.9949.1937.68
AMKRAmkor Technology Inc20200326A15.9414.983.036.4611.958.53
AMLPAlerian MLP ETF20200326ETF28.4823.29.8310.613.3712.59
AMNAMN Healthcare Services20200326A38.9722.7710.9713.9511.88.83
AMNBAmerican National Bankshares Inc20200326A835.68243.92171.93208.197235.73
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200326ETF115.94117.45211.52211.52-94.07-94.07
AMOTAllied Motion Technologies Inc20200326A274.1493.0339.4145.753.6147.33
AMPAmeriprise Financial, Inc.20200326A46.8127.0510.611.7516.4515.3
AMPEAmpio Pharmaceuticals, Inc20200326A112.49186.93116.03120.9870.965.95
AMPHAmphastar Pharmaceuticals, Inc.20200326A39.8831.279.316.9721.9624.3
AMPYAmplify Energy Corp.20200326A177.21178.6166.65169.0811.959.52
AMRBAmerican River Bankshares20200326A1219.2552.72123.43333.36429.29219.37
AMRCAmeresco, Inc.20200326A122.1160.6424.2728.2436.3732.39
AMRHAmeri Holdings, Inc. Common Stock20200326A764.13355.98228.58272.69127.3983.29
AMRKA-Mark Precious Metals, Inc.20200326A356.5192.96111.63118.2281.3374.74
AMRSAmyris Inc.20200326A51.5347.2741.1225.66.1621.67
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200326A32.6925.647.7610.5117.8715.12
AMSAmerican Shared Hospital Services20200326A304.54227.98217.96221.5910.026.39
AMSCAmerican Superconductor Corp20200326A87.2846.7510.4520.4236.326.33
AMSFAMERISAFE, Inc.20200326A124.4765.9339.139.8526.8326.08
AMSWAAmerican Software, Inc.20200326A64.3325.89.39.5116.516.29
AMTAmerican Tower Corporation20200326A30.6215.285.77.319.587.97
AMTBAmerant Bancorp Inc. Class A Common Stock20200326A415.23102.0969.3670.0732.7332.02
AMTBBAmerant Bancorp Inc. Class B Common Stock20200326A284.5423.91169.73169.73254.18254.18
AMTDTD Ameritrade Holding Corp20200326A11.258.062.863.665.24.4
AMTXAemetis, Inc.20200326A299.89177.96138141.8539.9636.11
AMUETRACS Alerian MLP Index ETN20200326ETN131.3105.1782.4489.9722.7415.21
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200326ETN113.46103.89115.4126.03-11.52-22.14
AMWDAmerican Woodmark Corp20200326A114.0239.8817.9222.1921.9617.69
AMZAInfraCap MLP ETF20200326ETF94.6385.8172.5273.9313.2911.88
AMZNAmazon.Com Inc20200326A6.943.971.132.382.841.59
ANAutoNation, Inc.20200326A35.2617.134.736.6412.410.49
ANABAnaptysBio, Inc. Common Stock20200326A64.2235.0212.3215.9922.719.03
ANATAmerican National Insurance20200326A215.3999.4878.3573.3521.6726.68
ANDAAndina Acquisition Corp. III Ordinary Shares20200326A138.9879.4479.679.6-0.17-0.17
ANDEAndersons Inc/The20200326A79.4834.126.388.2527.7525.87
ANETArista Networks20200326A32.1814.074.475.789.68.3
ANFAbercrombie & Fitch Co.20200326A21.3212.691.193.2111.519.5
ANGIANGI Homeservices Inc. Class A Common Stock20200326A23.7718.027.427.5610.610.46
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200326ETF31.3524.3211.0414.413.289.92
ANGOAngioDynamics, Inc.20200326A66.8834.288.9410.5125.3423.77
ANHAnworth Mortgage Asset Corporation20200326A98.1594.0444.6657.4249.3936.63
ANIKAnika Therapeutics Inc20200326A84.4340.814.7417.8626.0622.94
ANIPANI Pharmaceuticals, Inc.20200326A173.6682.9540.0944.8342.8738.13
ANIXAnixa Biosciences, Inc.20200326A178.52134.0591.0497.2943.0136.76
ANSSAnsys Inc20200326A42.2719.886.598.8713.2911.01
ANTMANTHEM, INC.20200326A30.4813.684.915.638.778.05
ANVSAnnovis Bio, Inc.20200326A380.78246.93285.63285.63-38.69-38.69
ANYSphere 3D Corp. Common Shares20200326A372.33378.62216216.08162.63162.55
AOAiShares Core Aggressive Allocation ETF20200326ETF40.2826.9820.2320.186.756.79
AOBCAmerican Outdoor Brands Corporation Common Stock20200326A25.3220.250.544.7419.7115.52
AOKiShares Core Moderate Allocation ETF20200326ETF3628.6928.3128.260.380.43
AOMiShares Core Moderate Allocation ETF20200326ETF34.7838.3131.1935.477.122.85
AONAon plc Class A20200326A26.1914.864.636.3410.238.53
AORiShares Core Growth Allocation ETF20200326ETF31.0318.2314.7716.883.461.35
AOSA.O. Smith Corporation20200326A28.9412.885.496.87.386.08
AOSLAlpha and Omega Semiconductor Limited20200326A129.453.0320.3820.1332.6432.9
APAmpco-Pittsburgh Corp.20200326A157.24186.89124.67132.5962.2254.31
APAApache Corporation20200326A18.9517.195.634.5811.5612.62
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200326A59.7534.815.7212.4729.0922.34
APDAir Products & Chemicals, Inc.20200326A40.4717.158.959.568.27.59
APDNApplied DNA Sciences, Inc.20200326A126.2490.8550.9356.339.9234.54
APEIAmerican Public Education, Inc.20200326A219.98104.3163.8166.6540.6737.83
APENApollo Endosurgery, Inc.20200326A2173.8169.5869.5869.5800
APEXApex Global Brands Inc. Common Stock20200326A460.08502.69223.35224.46279.34278.23
APHAmphenol Corporation20200326A26.3414.361.992.9312.3711.43
APHAAphria Inc. Common Shares20200326A30.428.9511.0915.8117.8613.16
APLEApple Hospitality REIT, Inc.20200326A15.615.382.53.3212.8912.08
APLSApellis Pharmaceuticals, Inc. Common Stock20200326A74.0462.9413.8114.5149.1248.42
APLTApplied Therapeutics, Inc. Common Stock20200326A281.62128.8882.2399.1246.6529.76
APMAptorum Group Limited Class A Ordinary Shares20200326A677.75434.41230.21271.13204.2163.28
APOApollo Global Management, Inc.20200326A31.0317.555.678.7611.888.79
APOGApogee Enterprises Inc20200326A62.7224.481.272.3323.2222.15
APPFAppFolio, Inc. Class A20200326A139.8558.6830.334.8727.6923.4
APPNAppian Corporation Class A Common Stock20200326A69.2432.8115.8818.3616.9314.45
APPSDigital Turbine, Inc.20200326A24.9326.755.149.0821.6217.68
APREAprea Therapeutics, Inc. Common stock20200326A365.15150.4564.9384.484.9865.54
APRNBlue Apron Holdings, Inc. Class A Common Stock20200326A83.9148.9331.0336.6917.912.23
APTAlpha Pro Tech, Ltd.20200326A57.8750.634.0936.8816.5113.72
APTOAptose Biosciences, Inc.20200326A69.0238.5218.9518.9319.5719.59
APTSPreferred Apartment Communities, Inc.20200326A78.8351.0518.2325.4532.8225.6
APTVAptiv PLC20200326A37.9616.033.564.5312.4811.5
APTXAptinyx Inc. Common Stock20200326A186.52121.4486.1485.935.335.54
APVOAptevo Therapeutics Inc20200326A187.77138.4897.4998.7140.9939.77
APWCAsia Pacific Wire & Cable Corp20200326A1274.99755.47688.95688.9566.5266.52
APXTApex Technology Acquisition Corporation Class A Common Stock20200326A489.346.686.656.650.030.03
APYApergy Corporation Common Stock20200326A55.0835.7114.8820.2920.8315.42
APYXApyx Medical Corporation Common Stock20200326A151.8881.673.7914.2777.8867.41
AQBAquaBounty Technologies, Inc.20200326A142.0989.6528.726.5860.9663.08
AQMSAqua Metals, Inc. Common Stock20200326A300.52462.67340.45288.11122.22174.56
AQNAlgonquin Power & Utilities Corp20200326A10.3610.584.886.45.714.18
AQSTAquestive Therapeutics, Inc. Common Stock20200326A122.3693.4258.458.9535.0234.47
AQUAEvoqua Water Technologies Corp. Common Stock20200326A32.519.59-0.54.2420.0915.35
ARANTERO RESOURCES CORPORATION20200326A63.3450.0230.7332.9719.2817.04
ARAAmerican Renal Associates Holdings, Inc20200326A103.5951.0716.7716.7934.334.28
ARAVAravive, Inc. Common Stock20200326A129.5378.2719.5323.1858.7455.09
ARAYAccuray Incorporated20200326A68.6147.9625.8932.1222.0715.82
ARCARC Document Solutions, Inc.20200326A340.4269.56243.89241.9925.6727.57
ARCBArcBest Corporation20200326A97.5838.979.6812.5729.2926.4
ARCCAres Capital Corporation20200326A13.8614.022.46-1.7711.5615.79
ARCEArco Platform Limited Class A Common Shares20200326A205.8866.5929.4226.6337.1739.96
ARCHArch Coal, Inc.20200326A95.2139.147.8210.2531.3228.89
ARCMArrow Reserve Capital Management ETF20200326ETF36.0122.8822.2622.260.620.62
ARCOARCOS DORADOS HOLDINGS INC.20200326A46.67114.41106.16105.398.259.02
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200326A115.388.4328.4829.9159.9558.52
ARDArdagh Group S.A. Class A Common Shares20200326A119.7239.8612.8516.5527.0123.3
ARDSAridis Pharmaceuticals Inc. Common Stock20200326A783.66288.38261.19261.1927.1927.19
ARDXArdelyx, Inc.20200326A49.9123.922.8520.661.063.24
AREAlexandria Real Estate Equities, Inc.20200326A39.916.715.056.4111.6510.3
ARECAMERICAN RESOURCES CORP20200326A118.54122.7646.4646.376.376.46
ARESAres Management Corporation Class A Common Stock20200326A51.121.223.787.9317.4413.29
ARGOArgo Group International Holdings, Ltd.20200326A6726.121.614.4824.5121.65
ARGTGlobal X MSCI Argentina ETF20200326ETF139.2454.0644.0947.699.976.38
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200326A35.4126.74.2610.9122.4415.8
ARKFARK Fintech Innovation ETF20200326ETF48.2330.0927.6929.372.40.72
ARKGARK Genomic Revolution ETF20200326ETF44.4727.1822.1323.525.053.67
ARKKARK Innovation ETF20200326ETF28.2222.9817.48175.515.98
ARKQARK Autonomous Technology & Robotics ETF20200326ETF47.9526.4220.69265.730.42
ARKRArk Restaurants Corp20200326A1268.68384.14338.01339.9446.1344.2
ARKWARK Next Generation Internet ETF20200326ETF23.6412.649.5110.843.131.8
ARLAmerican Realty Investors, Inc.20200326A503.15259.76253.41253.416.356.35
ARLOArlo Technologies, Inc.20200326A74.2980.0446.3949.8233.6630.23
ARLPAlliance Resource Partners LP20200326A75.5363.0839.6332.6323.4530.45
ARMKARAMARK20200326A29.4314.0910.789.213.314.88
ARMPArmata Pharmaceuticals, Inc. Common Stock20200326A193.44183.15172.4177.2510.755.91
ARMRArmor US Equity Index ETF20200326ETF88.6555.3672.2477.87-16.88-22.51
ARNAArena Pharmaceuticals Inc20200326A45.1728.525.966.7922.5621.73
ARNCArconic Corporation20200326A12.898.40.371.918.026.49
AROCArchrock Inc20200326A36.6528.546.177.8522.3720.68
AROWArrow Financial Corp20200326A140.27103.8148.2551.8355.5651.98
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200326A510.54481.18457.96457.9623.2323.22
ARQTArcutis Biotherapeutics, Inc. Common Stock20200326A301.41131.03100.93100.9430.130.08
ARRARMOUR Residential REIT, Inc.20200326A37.5627.029.7314.0817.2912.95
ARTLArtelo Biosciences, Inc. Common Stock20200326A430.97408.57236.93126.87171.64281.7
ARTNAArtesian Resources Corp20200326A106.3555.9635.0337.3320.9318.63
ARTWArts-Way Manufacturing Co Inc20200326A317.96126.6166.8366.8359.7859.78
ARWArrow Electronics, Inc.20200326A58.9227.3315.1316.7712.210.56
ARWRArrowhead Research Corporation20200326A49.4429.5910.8613.3318.7316.26
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200326A70.4322.529.4229.42-6.92-6.92
ASBAssociated Banc-Corp20200326A10.418.331.362.636.975.7
ASCARDMORE SHIPPING CORPORATION20200326A99.9454.9521.6131.3133.3423.64
ASEAGlobal X FTSE Southeast Asia ETF20200326ETF166.23207.86190.71193.0617.1514.8
ASETFlexShares Real Assets Allocation Index Fund20200326ETF83.2767.0967.0967.0900
ASFIAsta Funding Inc20200326A818.41442.18365.74372.6876.4469.5
ASGNASGN Incorporated20200326A57.8817.877.8610.1610.017.71
ASHAshland Global Holdings Inc.20200326A37.8815.282.85.0412.4810.24
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200326ETF3.844.291.621.992.692.31
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200326ETF40.1425.058.321416.7311.06
ASHXXtrackers MSCI China A Inclusion Equity ETF20200326ETF146.8467.8927.2827.5340.6140.36
ASIXAdvanSix Inc.20200326A79.7626.7-14.12-9.6740.8236.37
ASMAvino Silver & Gold Mines Ltd. (Canada)20200326A172.36233.655.8669.65227.8164.01
ASMBAssembly Biosciences, Inc20200326A85.3623.28.896.7514.3116.45
ASNAAscena Retail Group, Inc.20200326A108.37103.4141.1547.1962.2656.22
ASPNAspen Aerogels, Inc.20200326A107.5333.6838.441-4.72-7.31
ASPSAltisource Portfolio Solutions S.A.20200326A154.0658.7232.1941.8926.5216.82
ASPUASPEN GROUP, INC.20200326A104.5643.7816.9517.5626.8326.22
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200326A139.4787.7332.637.9155.1349.81
ASRVAmeriServ Financial Inc20200326A93.5394.771.884.2292.990.55
ASTCAstrotech Corporation (DE) Common Stock20200326A102.1479.5370.4684.319.1-4.75
ASTEAstec Industries Inc20200326A194.2549.5117.5523.3931.9626.12
ASURAsure Software, Inc20200326A114.2849.8318.0621.5331.7728.29
ASYSAmtech Systems Inc20200326A138.84126.3347.9460.978.3965.43
ATAtlantic Power Corporation20200326A48.4142.8-28.53-24.6371.3167.41
ATCOAtlas Corp.20200326A52.2833.4822.4222.8811.0610.6
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200326A763.78615.7423.94435.02191.76180.68
ATECAlphatec Holdings, Inc.20200326A63.5548.7431.7929.416.9519.33
ATENA10 NETWORKS INC20200326A43.0534.069.1921.4224.8712.64
ATESTCTest Symbol Class C20200326A31.0814.1314.114.10.020.03
ATESTGTEST SYMBOL20200326A26.1814.0714.1114.06-0.040.01
ATEXAnterix Inc. Common Stock20200326A139.3369.6628.0535.6542.2434.64
ATGEAdtalem Global Education Inc. Common Shares20200326A62.3420.35.126.6215.1913.68
ATHAthene Holding Ltd. Class A Common Shares20200326A36.6812.147.235.824.916.32
ATHXAthersys, Inc. Common Stock20200326A63.2956.847.9419.1848.9437.69
ATIAllegheny Technologies20200326A23.4235.3319.2922.116.0413.23
ATIFATIF Holdings Limited Ordinary Shares20200326A441.4228.7177.2176.7251.551.99
ATKRAtkore International Group Inc.20200326A53.3925.628.9911.4216.6314.2
ATLCAtlanticus Holdings Corporation20200326A461.95217.3107.39115.3109.91102.01
ATLOAMES National Corp20200326A814.33215.91188.78188.8627.1327.05
ATMPiPath Select MLP ETN20200326ETF51.2137.2531.7133.085.544.17
ATNIATN International, Inc20200326A357.44112.2667.7575.3144.5136.95
ATNMActinium Pharmaceuticals, Inc20200326A66.12152.34116.05117.0236.335.32
ATNXAthenex, Inc. Common Stock20200326A55.9733.5777.4326.5726.14
ATOAtmos Energy Corporation20200326A36.822.111.4513.7510.658.35
ATOMAtomera Incorporated Common Stock20200326A376.82253.25195.2195.258.0458.05
ATOSAtossa Therapeutics, Inc. Common Stock20200326A244.53191.7193.24125.6398.4666.08
ATRAptarGroup, Inc.20200326A78.1922.8513.915.488.967.37
ATRAAtara Biotherapeutics, Inc20200326A52.8125.894.8611.0521.0314.84
ATRCAtriCure, Inc.20200326A98.2737.3727.2329.4110.157.96
ATROAstronics Corp20200326A62.8439.176.039.8933.1429.28
ATRSAntares Pharma, Inc.20200326A47.2659.6636.7436.6622.9223.22
ATSGAir Transport Services Group, Inc.20200326A51.9128.9114.2615.5314.6513.38
ATTOAtento S.A.20200326A205.78103.2-16-18.77119.2121.97
ATUSAltice USA, Inc. Class A Common Stock20200326A12.298.521.271.597.256.93
ATVIActivision Blizzard Inc.20200326A4.625.62.732.672.872.93
ATXIAvenue Therapeutics, Inc. Common Stock20200326A114.497.97-27.75-27.52125.72125.49
AUBAtlantic Union Bankshares Corporation Common Stock20200326A47.6825.313.261112.0414.3
AUBNAuburn National Bancorporation20200326A948.72843.7838.67838.675.035.03
AUDCAudioCodes Ltd20200326A57.3236.8125.5627.2311.259.58
AUGAuryn Resources Inc. Common Shares20200326A199.84200.66142.99126.2657.6774.89
AUMNGolden Minerals Company20200326A133.22255.14201.37203.7953.7751.35
AUPHAurinia Pharmaceuticals Inc20200326A29.5520.0612.0310.578.039.49
AUSFGlobal X Adaptive U.S. Factor ETF20200326ETF69.4928.066.4312.6521.6415.42
AUTOAutoWeb, Inc. Common Stock20200326A351.59379.76337.94344.1741.8235.59
AUYYamana Gold, Inc.20200326A30.2227.897.896.762021.13
AVAAvista Corporation20200326A60.8632.615.8319.0816.7713.52
AVAVAeroVironment, Inc.20200326A64.4129.4410.1111.719.3317.75
AVBAvalonBay Communities, Inc.20200326A41.5516.548.189.58.367.04
AVCOAvalon GloboCare Corp. Common Stock20200326A217.33431.06364.7347.6166.3683.45
AVDAmerican Vanguard Corporation20200326A85.1431.410.4816.3820.9215.03
AVDEAvantis International Equity ETF20200326ETF48.5730.2128.6329.761.580.44
AVDVAvantis International Small Cap Value ETF20200326ETF55.4627.3622.1723.645.193.72
AVEMAvantis Emerging Markets Equity ETF20200326ETF46.9933.9339.3338.02-5.4-4.09
AVEOAVEO Pharmaceuticals, Inc.20200326A139.77113.7683.7862.5929.9751.16
AVGOBroadcom Inc. Common Stock20200326A18.138.75-0.113.478.865.29
AVGRAvinger, Inc. Common Stock20200326A407.83712.23524.04528.91188.18183.32
AVIDAvid Technology Inc20200326A41.3728.55.392.6123.1125.89
AVLRAvalara, Inc.20200326A56.3923.0113.0614.549.948.47
AVNSAvanos Medical, Inc.20200326A65.3327.466.357.8521.1119.61
AVNWAviat Networks, Inc.20200326A282.6117.4486.8497.2430.620.2
AVROAVROBIO, Inc. Common Stock20200326A221.69110.1962.3669.2347.8440.96
AVTAvnet, Inc.20200326A35.9120.015.9610.5714.059.44
AVTRAvantor, Inc.20200326A24.6712.69-2.95-0.2215.6412.91
AVUSAvantis U.S. Equity ETF20200326ETF34.2764.5652.4948.8912.0715.67
AVUVAvantis U.S. Small Cap Value ETF20200326ETF77.7550.6939.9539.6810.7411.01
AVXLAnavex Life Sciences20200326A63.3539.9612.0616.3327.923.64
AVYAvery Dennison Corp.20200326A65.2835.1115.8819.1519.2315.96
AVYAAvaya Holdings Corp. Common Stock20200326A23.7111.59-3.31-1.5614.913.16
AWAYETFMG Travel Tech ETF20200326ETF118.5162.4161.4462.360.970.05
AWIArmstrong World Industries, Inc.20200326A59.2727.9311.5612.9116.3715.02
AWKAmerican Water Works Company, Inc20200326A32.2831.2710.916.8920.3624.39
AWRAmerican States Water Company20200326A71.9932.2711.1115.8121.1616.46
AWREAware Inc20200326A277.0964.889.248.5755.6456.31
AWTMAware Ultra-Short Duration Enhanced Income ETF20200326ETF53.3722.64-11.7519.5334.393.11
AWXAvalon Holdings Corp.20200326A218.8781.5152.5355.7228.9825.79
AXAxos Financial, Inc. Common Stock20200326A56.9622.5112.8613.749.658.77
AXASAbraxas Petroleum Corporation20200326A111.67119.0167.2787.4751.7431.63
AXDXAccelerate Diagnostics, Inc.20200326A54.6625.384.875.7120.519.67
AXEAnixter International Inc20200326A60.7928.5319.3721.479.177.07
AXGNAxogen, Inc. Common Stock20200326A65.8933.780.722.4433.0631.34
AXGTAxovant Gene Therapies Ltd. Common Shares20200326A409.94396.16168.88198.28227.28197.87
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200326ETF76.5137.256.6818.3530.5718.9
AXLAmerican Axle & Manufacturing Holdings, Inc.20200326A30.0225.746.418.2419.3317.51
AXLAAxcella Health Inc. Common Stock20200326A402.66122.3498.57114.4123.777.93
AXNXAxonics Modulation Technologies, Inc. Common Stock20200326A149.549.8325.5831.624.2518.23
AXPAmerican Express Company20200326A14.467.493.614.083.883.41
AXRAMREP Corporation20200326A541.47256.62102.51256.61154.10.01
AXSAxis Capital Holders Limited20200326A28.4613.575.266.338.317.24
AXSMAxsome Therapeutics, Inc20200326A59.5832.9911.1611.6421.8321.35
AXTAAxalta Coating Systems Ltd.20200326A18.4510.715.394.965.325.75
AXTIAXT Inc20200326A80.2848.6216.8515.8831.7732.74
AXUAlexco Resource Corp.20200326A78.8361.0728.4430.7132.6430.37
AYAtlantica Yield plc20200326A61.2432.3710.911.8321.4720.54
AYIAcuity Brands, Inc.20200326A52.4321.178.518.912.6712.27
AYTUAytu BioScience, Inc. Common Stock20200326A64.1564.8146.2746.0618.5418.75
AYXAlteryx, Inc.20200326A34.8322.18.189.5913.9212.5
AZPNAspen Technology Inc20200326A33.4315.486.978.48.527.09
AZREAzure Power Global Limited20200326A268.56154.63-32.52-31.9187.14186.53
AZRXAzurRx BioPharma, Inc. Common Stock20200326A219183.52141.61141.4441.9142.09
AZZAZZ Inc.20200326A117.3943.9617.8922.4926.0821.47
BBarnes Group Inc.20200326A93.641.4822.4526.5419.0314.95
BABoeing Company20200326A10.947.710.93.296.814.42
BABInvesco Taxable Municipal Bond ETF20200326ETF43.1125.619.2119.76.395.9
BACBank of America Corporation20200326A4.535.442.661.362.794.1
BAHBooz Allen Hamilton Holding Corporation20200326A28.3513.66.847.866.765.74
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200326ETN148.3527.5322.4822.485.055.05
BAMBrookfield Asset Management Inc20200326A8.775.952.192.523.763.44
BANCBanc of California, Inc.20200326A42.8318.526.312.9112.215.61
BANDBandwidth Inc. Class A Common Stock20200326A105.8455.736.2931.6419.4124.05
BANFBancfirst Corp20200326A143.5458.9729.7927.6829.1831.29
BANRBanner Corp.20200326A104.6547.2321.0223.6226.223.6
BANXStoneCastle Financial Corporation20200326A501.83261.26179.82186.1781.4575.09
BAPCredicorp LTD20200326A44.8220.438.0611.6212.418.81
BAPRInnovator S&P 500 Buffer ETF - April20200326ETF135.72106.0897.9499.978.156.12
BASIBioanalytical Systems Inc20200326A511.9292.63177.12177.21115.51115.42
BATLBattalion Oil Corporation20200326A401.04225.1568.28130156.8795.15
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200326A63.5945.69.4610.9136.1434.69
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200326A62.3928.7610.5611.8518.216.91
BATTAmplify Advanced Battery Metals and Materials ETF20200326ETF73.7965.3763.8366.351.54-0.97
BAUGInnovator S&P 500 Buffer ETF - August20200326ETF149.8260.2173.0276.46-12.81-16.25
BAXBaxter International Inc.20200326A22.0110.196.087.324.112.87
BBBlackBerry Limited20200326A25.3819.876.636.2213.2313.63
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200326ETF25.4413.4710.1310.573.342.9
BBBYBed Bath & Beyond Inc20200326A21.7517.123.254.1213.8713
BBCVirtus LifeSci Biotech Clinical Trials ETF20200326ETF119.98119.8425.6792.4994.1727.36
BBCAJPMorgan BetaBuilders Canada ETF20200326ETF24.8517.6213.0315.724.591.9
BBCPConcrete Pumping Holdings, Inc. Common Stock20200326A289.15128.36115.29102.0313.0626.33
BBDCBarings BDC, Inc.20200326A49.2831.3214.8718.6316.4512.69
BBEUJPMorgan BetaBuilders Europe ETF20200326ETF11.296.032.253.283.782.75
BBGIBeasley Broadcasting Group Inc20200326A243.29198.53140.73142.357.856.23
BBHVanEck Vectors Biotech ETF20200326ETF23.5827.1214.6417.5612.489.55
BBIBrickell Biotech, Inc. Common Stock20200326A397.82234.99121.41163.68113.5871.31
BBINJPMorgan BetaBuilders International Equity ETF20200326ETF26.6714.3614.3614.3600
BBIOBridgeBio Pharma, Inc. Common Stock20200326A86.0235.8123.5124.4912.311.32
BBJPJPMorgan BetaBuilders Japan ETF20200326ETF11.735.743.643.972.11.78
BBPVirtus LifeSci Biotech Products ETF20200326ETF209.05149.83117.88131.331.9618.53
BBQBBQ Holdings, Inc. Common Stock20200326A304.37220.91188.72177.8732.1943.04
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200326ETF11.2211.610.191.9911.429.63
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200326ETF119.95153.49130.54153.4922.950
BBSIBarrett Business Services20200326A134.8782.2956.7563.3625.5418.93
BBUBrookfield Business Partners L.P.Limited Partnership Units20200326A96.2769.3745.6649.4323.7119.95
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200326ETF17.3125.1620.7521.494.413.67
BBWBuild-A-Bear Workshop, Inc.20200326A133.9594.817.8942.1976.9152.62
BBXBBX Capital Corporation Class A Common Stock20200326A131.6970.8448.7652.8822.0817.96
BBYBest Buy Company, Inc.20200326A32.2721.819.8310.3711.9811.44
BCBrunswick Corporation20200326A48.9218.715.657.5113.0711.2
BCBPBCB Bancorp Inc (NJ)20200326A112.552.253.684.8648.5747.39
BCCBoise Cascade Company20200326A55.5220.854.144.516.7116.35
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200326ETF94.0886.36-62.83-100.36149.18186.71
BCDABioCardia, Inc. Common Stock20200326A582.83537.13188.83188.83348.31348.31
BCEBCE, Inc.20200326A6.65.970.872.665.113.32
BCEIBONANZA CREEK ENERGY, INC.20200326A80.7935.937.28.3128.7327.63
BCELAtreca, Inc. Class A Common Stock20200326A142.1797.4553.7350.4443.7247.01
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200326ETF99.551.6246.2148.315.413.3
BCLIBrainstorm Cell Therapeutics Inc.20200326A69.362.2612.1319.0150.1343.25
BCMiPath Pure Beta Broad Commodity ETN20200326ETN70.3760.516262-1.49-1.49
BCMLBayCom Corp Common Stock20200326A373.08175.1459.3586.61115.888.53
BCOThe Brink's Company20200326A55.124.638.2510.8216.3813.8
BCOMB Communications Ltd20200326A807.08339.01350.1350.1-11.1-11.1
BCORBlucora, Inc.20200326A76.7326.261.516.3224.7619.95
BCOVBrightcove, Inc.20200326A77.1539.911.249.7828.6630.13
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200326A210.6452.4520.7520.7531.6931.69
BCPCBalchem Corporation20200326A108.950.9725.9127.9225.0623.06
BCRXBioCryst Pharmaceuticals Inc20200326A49.8941.8721.4921.0520.3720.82
BCSFBain Capital Specialty Finance, Inc.20200326A126.3177.0328.2732.8748.7644.16
BCTFBancorp 34, Inc. Common Stock20200326A378.1991.1291.1291.1200
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200326ETN152.4273.0269.8767.233.155.79
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200326ETN398.11547.49356.97604.51190.51-57.02
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200326ETN111.6175.9869.6573.976.332.01
BDECInnovator S&P 500 Buffer ETF - December20200326ETF101.6977.6675.5164.692.1412.97
BDGEBridge Bancorp Inc20200326A166.6371.9136.8640.8735.0531.04
BDLFlanigan's Enterprises Inc20200326A411.45361.74320.08320.1441.6741.61
BDNBrandywine Realty Trust20200326A14.879.91.724.468.185.43
BDRBlonder Tongue Laboratories Inc20200326A947.7572.09552.57552.5719.5319.53
BDSIBioDelivery Sciences International, Inc.20200326A31.9126.148.1211.9418.0214.2
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200326A319.18138.7781.5798.7957.239.98
BDXBecton, Dickinson and Co.20200326A17.587.641.842.755.84.9
BEBloom Energy Corporation20200326A53.135.169.315.6725.8619.49
BEAMBeam Therapeutics Inc. Common Stock20200326A206.22106.8279.2988.4527.5318.37
BEATBioTelemetry, Inc.20200326A74.2632.187.886.7224.2925.46
BECNBeacon Roofing Supply, Inc.20200326A56.7428.1714.7317.6313.4410.54
BELFABel Fuse Inc20200326A1321.961444.531229.481229.48215.05215.05
BELFBBel Fuse Inc20200326A469.84140.2885.3490.5154.9449.76
BENFranklin Resources, Inc.20200326A7.836.710.760.725.955.99
BEPBrookfield Renewable Partners L.P.20200326A31.1422.89-1.418.5724.2914.31
BERYBerry Global Group, Inc.20200326A27.8916.86.588.8710.227.94
BFABrown-Forman Corporation Class A20200326A160.886.5565.4770.3921.0916.16
BFBBrown-Forman Corporation Class B20200326A41.2817.674.333.5813.3414.09
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200326A46.1219.848.019.711.8310.14
BFEBInnovator S&P 500 Buffer ETF - February20200326ETF113.255.5162.2755.2-6.760.31
BFINBankFinancial Corporation20200326A312.61158.37113.55136.4744.8221.91
BFITGlobal X Health & Wellness Thematic ETF20200326ETF42.3131.0831.4334.26-0.35-3.18
BFORBarron's 400 ETF20200326ETF48.9128.8119.1523.359.675.46
BFSSaul Centers, Inc.20200326A155.8968.8937.5740.3531.3228.55
BFSTBusiness First Bancshares, Inc. Common Stock20200326A487.98360.87279.94289.4480.9371.43
BFYTBenefytt Technologies, Inc. Class A Common Stock20200326A110.5664.4549.6952.5414.7611.91
BGBunge Limited20200326A30.3412.473.865.768.66.7
BGCPBGC Partners, Inc.20200326A32.284121.5823.9819.4217.02
BGFVBig 5 Sporting Goods Corp20200326A159.2893.8490.3892.723.461.12
BGGBriggs & Stratton Corp.20200326A52.138.724.859.8633.8328.85
BGIBirks Group Inc20200326A856.54596.78537.32537.3259.4759.47
BGRNiShares Global Green Bond ETF20200326ETF38.5328.3621.221.217.167.15
BGSB&G Foods, Inc.20200326A26.2211.617.667.533.954.08
BGSFBG Staffing Inc.20200326A255.47127.2393.7101.3133.5325.92
BHBiglari Holdings Inc. Class B Common Stock20200326A377.92189.01157.07159.0731.9429.94
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200326A660.8405.45320.27332.5285.1872.93
BHBBar Harbor Bankshares20200326A318.94161.12121.09122.3940.0238.73
BHCBauschξHealthξCompaniesξInc.20200326A10.846.46-1.090.597.565.87
BHEBenchmark Electronics20200326A68.3523.536.466.8317.0716.7
BHFBrighthouse Financial, Inc.20200326A44.7524.267.811.3516.4612.91
BHLBBerkshire Hills Bancorp, Inc.20200326A44.2319.051.713.8317.3415.22
BHRBraemar Hotels & Resorts Inc. Common Stock20200326A149.6480.5554.757.5225.8623.04
BHTGBioHiTech Global, Inc. Common Stock20200326A398.9214.46208.85208.855.615.61
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200326A67.4142.7120.3122.6122.420.1
BIBProShares Ultra NASDAQ Biotechnology20200326ETF26.9419.47.267.6912.1411.7
BIBLInspire 100 ETF20200326ETF77.2234.6936.7928.73-2.095.96
BICKFirst Trust BICK Index Fund20200326ETF145.15183.41127.97180.8755.442.54
BIGBig Lots, Inc.20200326A39.0126.413.3612.6313.0313.76
BIIBBiogen Inc. Common Stock20200326A17.399.932.973.446.966.49
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200326ETF1.091.121.111.110.010.01
BILLBill.com Holdings, Inc.20200326A85.1932.322324.649.337.69
BIMIBOQI International Medical Inc. Common Stock20200326A223.54175.77138.87158.2436.8917.52
BIOBio-Rad Laboratories, Inc.Class A20200326A70.2930.1517.6717.4412.5612.75
BIOBBio-Rad Laboratories, Inc. Class B20200326A62.7
BIOCBiocept, Inc.20200326A66.285.6350.9158.7934.7326.84
BIOLBiolase, Inc.20200326A558.76377.51235.39240.21142.11137.3
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200326A192.79477.26101.19119.47376.07357.79
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200326A28.3715.88-1.963.9317.8411.94
BISProShares UltraShort NASDAQ Biotechnology20200326ETF26.4720.465.137.415.3313.06
BIVVanguard Intermediate-Term Bond ETF20200326ETF10.6311.915.196.356.725.56
BIZDVanEck Vectors BDC Income ETF20200326ETF90.4268.9152.0653.3516.8415.55
BJBJs Wholesale Club Holdings, Inc. Common Stock20200326A38.1922.059.1412.4112.919.64
BJANInnovator S&P 500 Buffer ETF - January20200326ETF70.0339.4336.3935.283.054.16
BJKVanEck Vectors Gaming ETF20200326ETF131.7586.876.9278.079.878.73
BJRIBJ's Restaurants, Inc.20200326A57.3841.326.619.6634.7221.67
BJULInnovator S&P 500 Buffer ETF - July20200326ETF86.531.6927.7427.633.954.06
BJUNInnovator S&P 500 Buffer ETF - June20200326ETF151.2876.7568.9172.457.854.31
BKBank of New York Mellon Corporation20200326A6.155.071.631.673.443.4
BKCCBlackRock Capital Investment Corporation20200326A52.1552.126.372.3425.7349.76
BKDBrookdale Senior Living, Inc.20200326A32.9626.067.2510.6718.8115.38
BKEThe Buckle, Inc.20200326A57.526.6812.3313.1814.3613.5
BKEPBlueknight Energy Partners L.P.20200326A269.97300.81208.56209.692.2591.21
BKFiShares MSCI BRIC Index Fund20200326ETF26.9318.6311.1812.437.446.2
BKHBlack Hills Corporation20200326A64.0527.7811.0414.4116.7413.37
BKIBlack Knight, Inc. Common Stock20200326A30.7714.656.27.428.457.23
BKLNInvesco Senior Loan ETF20200326ETF7.0612.739.549.573.23.18
BKRBaker Hughes Company20200326A10.389.330.9718.368.33
BKSCBank of South Carolina20200326A1547.74684.53759.78579.55-75.25104.98
BKTIBK Technologies Corporation20200326A358.96268.98227.17238.8941.8130.09
BKUBankunited, Inc.20200326A35.3712.48-1.61.814.0810.68
BKYIBIO-key International, Inc. Common Stock20200326A227.99199.71137.68144.862.0354.91
BLBlackLine, Inc. Common Stock20200326A68.8421.0316.7318.514.32.52
BLBDBlue Bird Corporation Common Stock20200326A98.6234.3843.944.62-9.52-10.24
BLCMBellicum Pharmaceuticals, Inc.20200326A162.2112.8430.8237.4182.0275.43
BLCNReality Shares Nasdaq NextGen Economy ETF20200326ETF148.23131.64126.87128.114.773.54
BLDTopBuild Corp. Common Stock20200326A91.4734.817.128.9627.6925.85
BLDPBallard Power Systems Inc.20200326A15.0720.387.56.5412.8813.86
BLDRBuilders FirstSource, Inc.20200326A26.5515.083.64.5611.4710.52
BLESInspire Global Hope ETF20200326ETF44.2417.819.0619.82-1.26-2.02
BLFSBioLife Solutions Inc.20200326A128.9267.7140.2342.8127.4824.9
BLHYVirtus Newfleet Dynamic Credit ETF20200326ETF145.7375.1175.1175.1100
BLINBridgeline Digital Inc.20200326A329.85345.61318.97321.5726.6424.04
BLKBlackrock, Inc.20200326A37.4118.818.279.9710.458.71
BLLBall Corporation20200326A26.5839.0616.8114.9422.2524.12
BLMNBloomin' Brands, Inc. Common Stock20200326A26.824.275.24.1619.0720.11
BLNKBlink Charging Co. Common Stock20200326A118.6191.2328.8143.9562.4247.28
BLOKAmplify Transformational Data Sharing ETF20200326ETF28.4422.1218.9522.033.180.09
BLPHBellerophon Therapeutics, Inc.20200326A207.19142.5798.2592.5344.3350.04
BLUBELLUS Health Inc.20200326A10360.1443.0643.7217.0816.42
BLUEbluebird bio, Inc. Common Stock20200326A48.7441.092425.1217.0915.98
BLVVanguard Long-Term Bond ETF20200326ETF40.8821.4616.8717.764.63.71
BLXBanco Latinoamericano de Comercio Exterior, S.A20200326A94.2755.0338.343.8416.7311.19
BMARInnovator S&P 500 Buffer ETF - March20200326ETF135.68109.82106.6495.583.1814.24
BMCHBMC Stock Holdings, Inc20200326A54.6519.853.334.4916.5115.36
BMIBadger Meter, Inc.20200326A76.9426.549.8913.2216.6513.32
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200326ETF128.93100.9862.71125.2738.28-24.29
BMOBank of Montreal20200326A10.478.122.21.655.926.46
BMRABIOMERICA INC20200326A71.9249.727.9329.6421.7720.06
BMRCBank of Marin Bancorp20200326A265.6281.1756.6560.3724.5220.8
BMRNBioMarin Pharmaceuticals Inc20200326A29.5617.685.437.9412.259.74
BMTCBryn Mawr Bank Corp20200326A158.7762.4445.3145.8317.1416.62
BMYBristol-Myers Squibb Co.20200326A3.015.293.843.381.451.92
BNDVanguard Total Bond Market20200326ETF1.891.641.141.230.510.42
BNDCFlexShares Core Select Bond Fund20200326ETF84.0730.5530.6130.61-0.06-0.06
BNDWVanguard Total World Bond ETF20200326ETF14.59.558.678.90.870.65
BNDXVanguard Total International Bond ETF20200326ETF4.784.312.042.262.272.05
BNEDBarnes & Noble Education, Inc20200326A94.7560.8126.5436.4234.2724.4
BNFTBenefitfocus, Inc.20200326A67.928.469.7813.818.6914.66
BNGOBionano Genomics, Inc. Common Stock20200326A102.82158.29140.49143.8517.814.44
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200326ETN192.5915.8222.9620.1-7.14-4.29
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200326ETN213.97164.2116.99133.2147.2130.99
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200326ETN68.46613.66613.66613.6600
BNOVInnovator S&P 500 Buffer ETF - November20200326ETF94.6742.2237.0225.935.216.29
BNSBank of Nova Scotia20200326A4.83.65-0.190.173.843.48
BNSOBonso Electronic International20200326A1004.56753.85868.8868.8-114.95-114.95
BOCHBank of Commerce Holdings (CA)20200326A117.7154.3241.1640.5813.1613.74
BOCTInnovator S&P 500 Buffer ETF - October20200326ETF83.9849.953.7151.21-3.8-1.31
BOHBank of Hawaii Corp.20200326A46.5321.978.458.3613.5213.61
BOKFBOK Financial Corp20200326A67.0527.9210.2112.6617.7215.26
BOMNBoston Omaha Corporation Class A Common Stock20200326A118.9664.026.8312.2757.251.75
BONDPIMCO Active Bond Exchange-Traded Fund20200326ETF25.0614.5912.4311.022.153.57
BOOMDMC Global Inc. Common Stock20200326A83.638.575.111.9633.4726.61
BOOTBoot Barn Holdings, Inc.20200326A54.1724.877.459.3317.4215.55
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200326A210.03243.699.4789.24144.14154.37
BOSCB.O.S. Better On-Line Solutions Ltd.20200326A311.14310.81210.67210.67100.14100.14
BOSSGlobal X Founder-Run Companies ETF20200326ETF59.2765.060.70.6164.3564.45
BOTJBank of the James Financial Group, Inc20200326A637.291039.731009.111009.1130.6230.62
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200326ETF11.669.095.246.613.852.48
BOUTInnovator IBD Breakout Opportunities ETF20200326ETF144.8855.6420.1449.8235.515.82
BOXBOX, INC.20200326A19.368.915.632.643.286.26
BOXLBoxlight Corporation Class A Common Stock20200326A283.74412.44271.98291.05140.46121.39
BPFHBoston Private Financial Holdings, Inc.20200326A26.0516.570.14.9916.4711.58
BPMCBlueprint Medicines Corporation20200326A107.7850.4430.5732.4919.8717.96
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200326A92.453.632.9136.3820.717.23
BPMXBioPharmX Corporation20200326A173.56227.74145.34145.5282.482.22
BPOPPopular Inc20200326A25.712.975.249.987.733
BPRNThe Bank of Princeton20200326A543.74220.67176.37183.644.337.07
BPTBP Prudhoe Bay Royalty Trust20200326A113.24277.24106.94135.95170.3141.29
BPTHBio-Path Holdings Inc20200326A132.4197.8345.3345.0852.5152.75
BPYBrookfield Property Partners L.P. Limited Partnership Units20200326A12.2110.89-6.72-3.7917.6114.68
BPYUBrookfield Property REIT Inc. Class A Common Stock20200326A30.2719.344.089.4415.269.9
BRBroadridge Financial Solutions Inc20200326A32.3214.898.9811.085.913.81
BRBRBellRing Brands, Inc.20200326A78.1942.0731.0833.3210.998.75
BRBSBlue Ridge Bankshares, Inc.20200326A137.8450.03-138.43-138.43188.46188.46
BRCBrady Corporation20200326A70.3737.2912.9617.2524.3320.04
BREWCraft Brew Alliance, Inc.20200326A26.3212.95-1.010.0313.9612.92
BRFVanEck Vectors Brazil Small-Cap ETF20200326ETF104.7693.9184.9287.768.996.14
BRGBluerock Residential Growth REIT, Inc.20200326A86.7738.7615.0917.5423.6721.22
BRIDBridgford Foods Corp20200326A1714.28519.72377.29430.2142.4389.52
BRKABerkshire Hathaway Inc.20200326A000000
BRKBBERKSHIRE HATHAWAY Class B20200326A5.594.491.032.243.462.25
BRKLBrookline Bancorp Inc20200326A49.1922.96.879.6316.0913.31
BRKRBruker Corporation20200326A45.0525.58.318.6817.1916.82
BRKSBrooks Automation Inc20200326A66.3732.1517.3116.8414.8415.31
BRMKBroadmark Realty Capital Inc. Common Stock20200326A47.1636.3612.515.7423.8620.62
BRNBarnwell Industries, Inc.20200326A529.28293.06169.75176.13123.31116.92
BROBrown & Brown, Inc.20200326A14.617.91.952.935.954.97
BROGBrooge Energy Limited Ordinary Shares20200326A775.62350.85191.14204.44159.71146.4
BRPBRP Group, Inc. Class A Common Stock20200326A165.4858.9344.0645.6114.8613.31
BRQSBorqs Technologies, Inc. Ordinary Shares20200326A1737.982745.732526.992538.15218.74207.58
BRTBRT Apartments Corp20200326A157.19102.7269.1866.2833.5436.44
BRXBRIXMOR PROPERTY GROUP INC.20200326A12.3117.550.3110.6117.37.01
BRYBerry Corporation (bry) Common Stock20200326A76.7645.7518.6110.6227.1135.11
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200326ETF48.4241.4129.2732.4212.168.98
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200326ETF62.9336.7736.7736.7700
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200326ETF69.5358.3657.357.31.071.07
BSBKBogota Financial Corp. Common Stock20200326A173.4186.3795.1997.06-8.82-10.69
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200326ETF65.18111.81111.81111.8100
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200326ETF12.4921.4716.6219.074.842.4
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200326ETF53.6840.3137.6339.012.681.29
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200326ETF60.831.2427.3930.613.850.62
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200326ETF52.7541.9938.9238.963.073.03
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200326ETF41.6921.3918.85192.552.39
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200326ETF27.0811.459.847.911.613.54
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200326ETF69.3349.8247.3247.342.52.47
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200326ETF20.1317.419.649.87.777.62
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200326ETF22.1618.8719.0918.43-0.230.44
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200326ETF28.2721.8621.7321.370.140.49
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200326ETF310.88246.82241.38241.385.455.45
BSEPInnovator S&P 500 Buffer ETF - September20200326ETF82.518.4619.419.4-0.94-0.94
BSETBassett Furniture Industries I20200326A144.8996.8221.0635.5875.7661.24
BSGMBioSig Technologies, Inc. Common Stock20200326A105.36103.1151.4561.2251.6641.9
BSIGBrightSphere Investment Group Inc. Common Stock20200326A63.3840.83-0.6632.2541.498.59
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200326ETF39.2525.9713.5714.7212.411.25
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200326ETF28.7442.0712.2112.1929.8629.88
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200326ETF57.3427.0115.4220.4911.596.52
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200326ETF43.6134.5628.628.465.976.1
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200326ETF102.9973.6672.8472.950.810.71
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200326ETF106.7134.64134.21144.080.43-9.44
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200326ETF145.2479.3783.8281.48-4.45-2.11
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200326ETF174.42157.25144.74136.2512.5121
BSMBlack Stone Minerals, L.P.20200326A61.4132.9311.4415.6521.4917.27
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200326ETF137.7776.8367.6567.659.189.18
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200326ETF163.57115.12115.12115.1200
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200326ETF118.0368.2868.2868.2800
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200326ETF118.9385.4585.2685.260.20.2
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200326ETF148.42106.288.1188.1118.0918.09
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200326ETF152.85207.27237.76237.76-30.49-30.49
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200326ETF175.18
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200326ETF171.39
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200326ETF126.61121.26121.26121.2600
BSQRBSQUARE Corporation20200326A612.5365.28313.39315.8951.949.4
BSRRSierra Bancorp20200326A193.1464.8339.9642.9424.8721.89
BSTCBioSpecifics Technologies Corp.20200326A254.9794.9748.654.7346.3640.24
BSVVanguard Short-Term Bond ETF20200326ETF2.485.163.113.132.052.03
BSVNBank7 Corp. Common stock20200326A744.25553.68436.06456.78117.6296.9
BSXBoston Scientific Corp.20200326A4.746.13.232.182.883.92
BTAIBioXcel Therapeutics, Inc. Common Stock20200326A162.0387.250.4756.9936.7330.21
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200326ETF45.2228.122.3624.155.733.95
BTEBaytex Energy Corporation20200326A78.558.3242.245.2616.1113.05
BTECPrincipal Healthcare Innovators Index ETF20200326ETF102.9351.6246.345.515.316.11
BTGB2Gold Corp.20200326A27.5228.74.56.3624.2322.35
BTNBallantyne Strong, Inc20200326A228.13145.66127.2499.3118.4246.35
BTUPeabody Energy Corporation20200326A48.439.6412.5616.5527.0823.09
BTYSiPath Series B US Treasury 10-year Bear ETN20200326ETF33.687.697.697.6900
BUGGlobal X Cybersecurity ETF20200326ETF92.1757.6849.7452.327.935.36
BULPacer US Cash Cows Growth ETF20200326ETF77.928.458.458.4500
BURLBURLINGTON STORES, INC.20200326A28.6611.676.526.375.135.27
BUSEFirst Busey Corporation Class A Common Stock20200326A85.3943.1511.8813.1631.2729.99
BUYUSCF SummerHaven SHPEI Index Fund20200326ETF200.44147.8763.1763.1784.784.7
BUYNUSCF SummerHaven SHPEN Index Fund20200326ETF189.44
BUYZFranklin Disruptive Commerce ETF20200326ETF133.12218.81218.81218.8100
BVBrightView Holdings, Inc. Common Stock20200326A100.0828.7517.8122.4210.946.33
BVALBrand Value ETF20200326ETF52.0930.4531.0939.64-0.63-9.18
BWBabcock & Wilcox Enterprises, Inc.20200326A225.79149.38131.06145.9218.323.46
BWABorgWarner Inc.20200326A16.229.595.625.33.974.29
BWBBridgewater Bancshares, Inc. Common Stock20200326A134.2745.3731.8228.913.5516.47
BWENBroadwind Energy Inc20200326A188.12138.6592.2493.7546.4144.91
BWFGBankwell Financial Group Inc20200326A343.35162.941.646.59121.3116.31
BWLABowl America Incorporated20200326A394.38386.02375.02376.53119.49
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200326A2578.15983.44679.04826.83304.4156.61
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200326ETF11.1525.1825.4817.52-0.37.67
BWXTBWX Technologies, Inc.20200326A56.5818.4711.3512.557.125.91
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200326ETF62.1337.1262611.111.1
BXThe Blackstone Group Inc. Class A Common Stock20200326A17.2112.33.334.378.977.94
BXCBlueLinx Holdings Inc.20200326A156.5191.6515.8334.0575.8257.59
BXGBluegreen Vacations Corporation Common Stock20200326A161.6782.7434.2469.7848.512.97
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200326A27.5614.784.135.4910.659.29
BXPBoston Properties, Inc.20200326A34.0213.443.465.349.988.1
BXRXBaudax Bio, Inc. Common Stock20200326A88.4472.4845.6241.8326.8730.66
BXSBancorpSouth, Inc.20200326A40.0611.546.345.415.246.14
BYByline Bancorp, Inc. Common Stock20200326A67.4532.9318.9119.0614.0213.87
BYDBoyd Gaming Corporation20200326A41.6119.918.079.9611.859.95
BYFCBroadway Financial Corp/Del20200326A1085.091235.89439.76439.73796.13796.17
BYLDiShares Yield Optimized Bond ETF20200326ETF34.6824.0125.1423.55-1.130.46
BYNDBeyond Meat, Inc. Common Stock20200326A24.7619.575.727.8313.8611.75
BYSIBeyondSpring Inc. Ordinary Shares20200326A251.56179.41147.51148.0931.931.32
BZHBeazer Homes USA, Inc. New20200326A70.3832.4910.9514.8421.5317.65
BZQProShares UltraShort MSCI Brazil Capped20200326ETF24.9713.029.636.363.46.67
CCitigroup Inc.20200326A4.078.843.212.985.645.87
CAAPCorporacion America Airports S.A.20200326A141.46100.7163.8869.336.8231.41
CAASChina Automotive Systems, Inc.20200326A228.41168.85129.74129.7439.1139.11
CABACabaletta Bio, Inc. Common Stock20200326A344.681021.77-36.59-27.941058.361049.7
CABOCable One, Inc.20200326A0.224.58
CACCamden National Corporation20200326A174.9556.7624.5930.1132.1726.64
CACCCredit Acceptance Corp20200326A67.8735.7913.2216.421.8818.79
CACGClearBridge All Cap Growth ETF20200326ETF69.8144.594.97.2639.6937.33
CACICACI INTERNATIONAL CLA20200326A89.9742.523.3928.1719.0814.3
CADECadence Bancorporation20200326A21.5415.162.093.8713.0611.29
CAECAE INC20200326A19.1410.531.132.179.48.36
CAGConagra Brands, Inc.20200326A11.557.175.324.421.842.75
CAHCardinal Health, Inc.20200326A22.6311.994.885.727.116.27
CAICAI International, Inc.20200326A134.3763.9427.5628.6736.3835.26
CAKECheesecake Factory (The)20200326A27.4719.35.668.2813.6411.02
CALCaleres Inc20200326A61.0537.618.3917.8719.2119.73
CALACalithera Biosciences, Inc20200326A70.135.2512.7714.2422.4821.01
CALBCalifornia BanCorp Common Stock20200326A712.62253.07253.07253.0700
CALFPacer US Small Cap Cash Cows 100 ETF20200326ETF42.4411.065.210.775.870.3
CALMCal-Maine Foods Inc20200326A36.8714.79.339.985.374.72
CALXCALIX, INC.20200326A50.7821.086.46.2614.6714.82
CAMPCalAmp Corp.20200326A52.6134.3311.9513.422.3820.93
CAMTCamtek Ltd20200326A70.8940.52-6.873.1847.3937.34
CAPEiPath Shiller CAPE ETN20200326ETN114.1348.5831.1341.4317.457.15
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200326A354.46190.98140.19140.9850.7950
CAPRCapricor Therapeutics Inc20200326A142.16114.7385.4482.7929.331.94
CARAvis Budget Group, Inc.20200326A25.7914.996.986.518.028.49
CARACara Therapeutics, Inc.20200326A49.1525.1411.7712.9813.3712.16
CARECARTER BANK & TRUST MARTINSVILLE VA20200326A278.23145.1583.9189.3561.2455.8
CARGCarGurus, Inc. Class A Common Stock20200326A41.2716.8310.3410.96.495.94
CAROCarolina Financial Corp.20200326A79.1638.516.5123.512214.99
CARSCars.com Inc. Common Stock20200326A29.8721.183.588.4217.612.77
CARVCarver Bancorp, Inc.20200326A1305.83641.82558.64556.3483.1885.48
CARZFirst Trust NASDAQ Global Auto Index Fund20200326ETF70.5689.6388.9394.520.71-4.89
CASACasa Systems, Inc. Common Stock20200326A53.0734.6213.0214.0321.620.6
CASHMeta Financial Group, Inc.20200326A69.9138.1618.4117.0419.7521.12
CASICASI Pharmaceuticals, Inc.20200326A144.69118.02-46.56-4.81164.59122.83
CASSCass Information Systems Inc20200326A207.3629.638.6934.57-9.05-4.93
CASYCasey's General Stores Inc20200326A52.2325.629.4111.9716.0913.53
CATCaterpillar Inc.20200326A16.98.823.233.285.595.54
CATBCatabasis Pharmaceuticals, Inc20200326A76.6756.2222.8524.5833.3731.65
CATCCAMBRIDGE BANCORP20200326A307.05152.79108.68128.6244.1124.16
CATHGlobal X S&P 500 Catholic Values ETF20200326ETF47.2742.4157.2944.06-14.88-1.65
CATMCardtronics plc Class A Ordinary Shares (UK)20200326A79.6470.5350.3453.8620.1916.67
CATOCATO CORP20200326A63.1129.573.615.2825.9624.29
CATSCatasys Inc. Common Stock20200326A96.4591.369.6829.1481.6862.22
CATYCathay General Bancorp20200326A53.4835.3619.2713.816.0821.56
CBChubb Limited20200326A21.8414.326.589.027.745.3
CBANColony Bankcorp Inc20200326A689.39500.78321.13438.51179.6562.26
CBATCBAK Energy Technology, Inc. Common Stock20200326A673.23412.24271.37258.65140.88153.59
CBAYCymabay Therapeutics20200326A70.1963.9117.9118.074645.84
CBBCincinnati Bell Inc.20200326A33.7715.458107.455.45
CBFVCB Financial Services, Inc. (PA)20200326A234.28107.21104.48104.482.732.73
CBIOCatalyst Biosciences, Inc.20200326A89.6758.4329.2634.9129.1723.55
CBLCBL& Associates Properties, Inc.20200326A4751.832.1536.4119.6515.4
CBLICleveland Biolabs, Inc20200326A144.99105.3358.3458.4746.9946.86
CBMBCBM Bancorp, Inc.20200326A385.15177.45167.91169.529.547.93
CBMGCellular Biomedicine Group, Inc.20200326A91.4150.3921.919.228.531.2
CBNKCapital Bancorp, Inc.20200326A672.73137.4745.9659.0991.5178.38
CBOECboe Global Markets, Inc.20200326A41.0417.542.665.7814.8811.76
CBONVanEck Vectors ChinaAMC China Bond ETF20200326ETF157.93140.03140.03140.0300
CBPOChina Biologic Products Holdings, Inc.20200326A44.1420.559.7910.5510.7610
CBRECBRE GROUP, INC.20200326A31.4114.022.783.6811.2510.35
CBRLCracker Barrel Old Country Store, Inc,.20200326A74.4330.8511.7116.5619.1414.3
CBSHCommerce Bancshares Inc20200326A50.4825.4510.3612.7915.0912.66
CBTCabot Corporation20200326A63.9137.4828.6628.358.829.13
CBTXCBTX, Inc. Common Stock20200326A119.9141.097.349.7733.7531.32
CBUCommunity Bank System20200326A73.1528.2812.113.9216.1714.36
CBZCBIZ, Inc.20200326A44.6716.137.627.928.518.21
CCThe Chemours Company20200326A18.5712.72-0.130.8612.8511.87
CCAPCrescent Capital BDC, Inc. Common stock20200326A569.18306.97189.82179.82117.15127.14
CCBCoastal Financial Corporation20200326A2574.51785.53771.55762.4713.9823.06
CCBGCapital City Bank Group Inc20200326A84.5847.5128.7635.3118.7512.19
CCCClarivate Analytics Plc Ordinary Shares20200326A47.2117.128.6410.138.486.99
CCCLChina Ceramics Co. Ltd.20200326A493.33338.8197.54197.67141.26141.14
CCDCalamos Dynamic Convertible & Income Fund20200326A190.68151.38131.61132.7319.7818.66
CCEPCoca-Cola European Partners plc Ordinary Shares20200326A16.1125.7714.0512.3311.7313.44
CCFChase Corporation20200326A317.04140.81101.55121.3139.2619.5
CCHCollier Creek Holdings Class A Ordinary Shares20200326A40.7316.047.827.828.218.21
CCICrown Castle Intl. Corp.20200326A23.3513.123.724.679.48.45
CCJCameco Corporation20200326A16.269.274.965.934.33.33
CCKCrown Holdings Inc.20200326A39.6915.928.6812.777.243.15
CCLCarnival Corporation20200326A9.3910.032.562.47.487.63
CCLPCSI Compressco LP20200326A612.83504.34415.42436.5388.9267.81
CCMPCabot Microelectronics Corp20200326A86.133718.1719.6718.8317.33
CCNECNB Financial Corp/PA20200326A152.83112.2495.5591.516.6920.73
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200326A37.5970.345.0253.2825.2217.04
CCOICogent Communications Holdings, Inc.20200326A67.5530.337.489.8722.8520.46
CCORCore Alternative Capital20200326ETF72.2427.7525.0125.032.742.72
CCRCONSOL Coal Resources LP20200326A335.25154.8884.0691.8770.8263.02
CCRCChina Customer Relations Centers, Inc20200326A31252415.372415.372415.3700
CCRNCross Country Healthcare Inc20200326A81.5881.3916.6319.364.7562.62
CCSCENTURY COMMUNITIES, INC.20200326A64.5429.9410.5512.1819.3917.76
CCXChurchill Capital Corp II Class A Common Stock20200326A219.7278.59237.32237.3241.2741.27
CCXIChemoCentryx, Inc.20200326A75.2132.1910.2312.5521.9619.64
CDAYCeridian HCM Holding20200326A44.3619.897.268.7112.6311.18
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200326ETF8.116.064.725.291.340.77
CDECoeur Mining, Inc.20200326A27.0324.3411.2819.9913.064.35
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200326A18.8832.660.7416.0631.9416.69
CDKCDK Global, Inc.20200326A31.459.944.364.85.595.14
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200326ETF50.7123.520.8923.032.610.47
CDLXCardlytics, Inc. Common Stock20200326A67.6831.9911.0713.9220.9218.06
CDMOAvid Bioservices, Inc. Common Stock20200326A58.839.9812.3515.7527.6324.23
CDNACareDx, Inc.20200326A64.940.6114.5920.326.0220.31
CDNSCadence Design Systems20200326A15.198.61.942.166.666.44
CDORCondor Hospitality Trust, Inc. Common Stock20200326A277.71116.19287.9102.08-171.7114.12
CDRCedar Realty Trust, Inc20200326A165.54117.8465.7483.5252.0534.35
CDTXCidara Therapeutics, Inc.20200326A110.66230.4715.7622.15214.71208.31
CDWCDW Corporation20200326A25.2515.311.21.9914.1213.32
CDXCChromaDex Corporation20200326A95.9751.46-29.51-6.3880.9657.84
CDXSCodexis, Inc.20200326A77.1534.874.734.3730.1530.5
CDZICADIZ, Inc.20200326A39.5832.923.194.9129.7328.01
CECelanese Corporation Common Stock20200326A36.8616.294.715.9511.5910.34
CECECeco Environmental Corp20200326A144.96121.1541.7847.4179.3773.74
CEFSSaba Closed-End Funds ETF20200326ETF98.95116.09114.02114.312.061.78
CEICamber Energy, Inc20200326A252.19204.9156.23164.9248.6739.98
CEIXCONSOL Energy Inc.20200326A71.3356.16-17.0417.3473.238.82
CELCellcom Israel, Ltd.20200326A117.1857.8212.9612.9644.8644.86
CELCCelcuity Inc. Common Stock20200326A418.2205.69141147.8764.6957.82
CELHCelsius Holdings, Inc. Common Stock20200326A67.4251.9422.3220.629.6231.34
CELPCypress Environmental Partners, L.P.20200326A392.29218.04154.5140.663.5477.44
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200326ETF52.1643.2838.4938.834.784.45
CEMIChembio diagnostics, Inc.20200326A148.5492.1140.0742.5952.0449.52
CENTCentral Garden and Pet Co20200326A73.8131.1913.7315.0717.4516.11
CENTACentral Garden & Pet Company20200326A54.5827.368.5510.2618.8117.1
CENXCentury Aluminum Co20200326A29.9332.224.245.2728.0126.98
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200326A158.6898.0754.253.2643.8744.8
CEQPCrestwood Equity Partners LP20200326A57.8348.5822.920.3325.6928.26
CERCCerecor Inc.20200326A135.76101.2440.0362.4261.2238.82
CERNCerner Corp20200326A18.5816.234.664.7411.5711.49
CERSCerus Corp20200326A27.0124.23.828.8220.3715.38
CETVCentral European Media Enterprises Ltd20200326A33.641.6917.9525.6523.7416.04
CETXCEMTREX INC.20200326A276.85234.2187.58191.946.6242.3
CEVACEVA Inc.20200326A84.3639.7223.2724.116.4515.62
CEWWisdomTree Emerging Currency Strategy Fund20200326ETF42.4329.5636.9735.91-7.41-6.35
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200326ETF39.6310.879.5710.331.30.54
CEZVictoryShares Emerging Market Volatility Wtd ETF20200326ETF38.3757.4699.3678.4-41.9-20.94
CFCF Industries Holding, Inc.20200326A27.8412.844.195.428.657.42
CFAVictoryShares US 500 Volatility Wtd ETF20200326ETF21.8113.4512.4517.510.99-4.06
CFBCrossFirst Bankshares, Inc. Common Stock20200326A203.9194.345.9553.3948.3540.86
CFBICommunity First Bancshares, Inc.20200326A890.93766.03754.91755.9111.1110.12
CFBKCentral Federal Corporation20200326A933.07266198.93198.9367.0767.07
CFFACF Finance Acquisition Corp. Class A Common Stock20200326A49.15
CFFIC&F Financial Corp20200326A553.45206.3291.72110.61114.695.71
CFFNCapitol Federal Financial, Inc.20200326A25.5410.273.53-0.426.7410.7
CFGCitizens Financial Group, Inc.20200326A6.887.642.723.084.924.57
CFMSConformis, Inc. Common Stock20200326A149.77163.09143138.2420.0924.85
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200326ETF10.8611.4911.4411.090.050.4
CFRCullen/Frost Bankers Inc.20200326A55.0724.8510.7411.9414.1112.91
CFRXContraFect Corporation20200326A319.61228.92178.57178.3250.3550.61
CFXColfax Corporation20200326A39.7815.258.7611.136.494.12
CGThe Carlyle Group Inc. Common Stock20200326A30.7416.5310.039.66.516.93
CGACHINA GREEN AGRICULTURE INC20200326A239.4395.6958.5367.1337.1628.56
CGBDTCG BDC, Inc. Common Stock20200326A69.3138.7913.2419.0225.5519.76
CGCCanopy Growth Corporation Common Shares20200326A18.3512.344.286.368.065.98
CGENCompugen Ltd20200326A47.72519.1719.275.855.73
CGIXCancer Genetics, Inc. Common Stock20200326A431.66442.52361.4374.8681.1267.65
CGNXCognex Corp20200326A37.8812.489.696.382.786.09
CGOCalamos Global Total Return Fund20200326A507.31308.61148.04148.02160.57160.59
CGWInvesco S&P Global Water Index ETF20200326ETF32.5220.215.5816.424.623.78
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200326ETF15.8112.277.938.234.344.05
CHAPChaparral Energy, Inc.20200326A398.76257.77214.24226.6643.5331.12
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200326ETF11.437.360.461.466.95.9
CHCIComstock Holding Companies, Inc. Class A20200326A1298.61711.03601.96640.27109.0770.76
CHCOCity Holding Co20200326A131.147.8523.5627.5324.2920.33
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200326A126.1956.4131.7338.0324.6818.38
CHDChurch & Dwight Co., Inc.20200326A20.8812.766.114.876.667.9
CHEFThe Chef's Warehouse Inc20200326A51.5536.1214.1117.9622.0118.16
CHEKCheck-Cap Ltd.20200326A447.22378.78341.96341.9636.8236.82
CHEPAGFiQ U.S. Market Neutral Value Fund20200326ETF272.06326.06228.8237.8597.2688.2
CHFSCHF Solutions, Inc. Common Stock20200326A105.67107.4878.777.2228.7830.33
CHGGCHEGG, INC.20200326A26.613.584.576.179.017.41
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200326ETF164.3140.4344.8344.29-4.4-3.87
CHHChoice Hotels Intnl.20200326A59.231.5310.5612.5820.9718.95
CHICalamos Convertible Opportunities and Income Fund20200326A40.4533.384.556.7428.8326.63
CHICGlobal X MSCI China Communication Services ETF20200326ETF193.09153.41130.45130.4522.9622.96
CHIEGlobal X MSCI China Energy ETF20200326ETF397.26116.61116.61116.6100
CHIHGlobal X MSCI China Health Care ETF20200326ETF451.6464.04-276.84-276.84340.88340.88
CHIIGlobal X MSCI China Industrials ETF20200326ETF524.19379.79346.67346.6733.1233.12
CHIKGlobal X MSCI China Information Technology ETF20200326ETF225.64131.04122.1123.438.947.61
CHILGlobal X MSCI China Large-Cap 50 ETF20200326ETF129.55138.21138.21138.2100
CHIMGlobal X MSCI China Materials ETF20200326ETF460.29315.42-51.3544.68366.77270.75
CHIQGlobal X MSCI China Consumer Discretionary ETF20200326ETF75.27115.1365.88-66.9449.25182.07
CHIRGlobal X MSCI China Real Estate ETF20200326ETF188.0331.1128.0828.083.033.03
CHISGlobal X MSCI China Consumer Staples ETF20200326ETF224.7785.960.7612.3785.273.59
CHIUGlobal X MSCI China Utilities ETF20200326ETF385.16
CHIXGlobal X MSCI China Financials ETF20200326ETF33.939.98.239.571.720.33
CHKPCheck Point Software Technologies Ltd20200326A17.5211.120.516.079.865.45
CHMAChiasma, Inc. Common Stock20200326A88.348.5210.3115.2638.2233.26
CHMGChemung Financial Corp20200326A418.3161.32116.16134.0645.1627.26
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200326A124.7777.7217.1629.5960.5648.13
CHNALoncar China BioPharma ETF20200326ETF185.0773.5950.917.2622.6866.33
CHNGChange Healthcare Inc. Common Stock20200326A21.7718.932.415.3816.5213.56
CHNRChina Natural Resources, Inc.20200326A860.97576.92396.31396.31180.61180.61
CHPMCHP Merger Corp. Class A Common Stock20200326A465.68167.22-536.2-304.42703.42471.64
CHRACharah Solutions, Inc Common Stock20200326A225.39213.07178.17184.8734.928.2
CHRSCoherus BioSciences, Inc.20200326A43.4234.852.374.5632.4830.29
CHRWC.H. Robinson Worldwide, Inc.20200326A28.578.683.233.485.455.21
CHSChicos FAS, Inc.20200326A54.5243.4418.7922.5724.6420.87
CHTRCharter Comm Inc Del CL A New20200326A25.7512.735.076.627.566.05
CHUYChuy's Holdings, Inc. Common Stock20200326A86.9734.2516.6517.0917.617.16
CHWCalamos Global Dynamic Income Fund20200326A62.7354.0820.3125.0633.7629.02
CHWYChewy, Inc.20200326A33.8517.078.369.098.717.98
CHYCalamos Convertible and High Income Fund20200326A71.8157.8321.7124.8936.1232.93
CICIGNA Corporation20200326A28.2413.875.486.558.397.32
CIACitizens, Inc.20200326A130.59124.4577.881.9446.6542.51
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200326ETF39.217.6414.3615.253.282.39
CIDVictoryShares International High Div Volatility Wtd ETF20200326ETF63.6548.5350.751.91-2.17-3.38
CIDMCinedigm Corp.20200326A527.77346.76233.17247.12113.5999.65
CIENCiena Corporation20200326A27.6311.293.824.987.476.31
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200326A670.39352.42159.06182.59193.36169.83
CIGIColliers International Group Inc. Subordinate Voting Shares20200326A56.5727.780.988.8526.818.93
CIICCrescent Capital BDC, Inc. Common stock20200326A279.5118.0618.0518.050.010.01
CILVictoryShares International Volatility Wtd ETF20200326ETF68.4751.7746.1247.745.644.03
CIMChimera Investment Corp.20200326A21.9220.688.289.712.410.98
CINFCincinnati Financial Corp20200326A44.2123.088.4510.4214.6312.67
CINRCINER RESOURCES LP20200326A343.06244144.65173.8999.3570.12
CIOCITY OFFICE REIT, INC.20200326A42.7435.3415.0916.4320.2418.91
CIRCIRCOR International, Inc20200326A123.9456.9123.526.8333.4130.08
CITCIT Group Inc.20200326A28.9814.366.664.537.79.83
CIVBCivista Bancshares, Inc.20200326A186.8793.7167.9976.1425.7217.57
CIXComp X International Inc.20200326A681.84262.69235241.7727.6920.92
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200326ETF75.499.6415.5215.47-5.88-5.83
CIZNCitizens Holding Co.20200326A580.36406.92382.42382.4224.524.5
CJJDChina Jo-Jo Drugstores, Inc.20200326A101.1258.1122.7521.4835.3636.63
CKHSeacor Holdings Inc.20200326A120.8946.4326.1426.5320.2819.9
CKPTCheckpoint Therapeutics, Inc. Common Stock20200326A427.97255.71168.37180.6887.3475.03
CKXCKX Lands, Inc.20200326A899.47590.95434.36434.36156.59156.59
CLColgate-Palmolive Company20200326A4.633.571.211.152.372.42
CLARClarus Corporation Common Stock20200326A93.9452.468.052.444.4250.06
CLBCore Laboratories N.V.20200326A40.3932.513.2412.5719.2619.93
CLBKColumbia Financial, Inc. Common Stock20200326A50.3835.993.815.8332.1830.17
CLBSCaladrius Biosciences, Inc. Common Stock20200326A311.92231.11141.78137.389.3393.81
CLCTCollectors Universe20200326A200.77123.5275.3580.9248.1742.61
CLDBCORTLAND BNCP CRTLD OHIO20200326A899.87518.86518.86518.8600
CLDRCloudera, Inc.20200326A13.4814.271.013.3113.2810.98
CLDTCHATHAM LODGING TRUST20200326A72.3245.1416.1518.9128.9926.23
CLDXCelldex Therapeutics, Inc20200326A110.193.3252.7256.4940.636.83
CLFCleveland-Cliffs Inc.20200326A26.123.592.374.4521.2319.14
CLFDClearfield, Inc.20200326A230.94165.79152.87147.8212.9217.97
CLGXCorelogic, Inc.20200326A59.4124.6211.5312.7813.0911.83
CLHClean Harbors, Inc20200326A89.6137.4815.2520.6622.2316.82
CLIMack-Cali Realty Corp.20200326A53.4319.7610.0310.629.739.14
CLIRClearSign Technologies Corporation Common Stock20200326A423.41586.03396.13396.75189.9189.28
CLIXProShares Long Online/Short Stores ETF20200326ETF48.2156.3650.7250.725.655.64
CLMTCalumet Specialty Products Partners, L.P.20200326A233.54165.48110.28126.4655.239.03
CLNCColony Credit Real Estate, Inc.20200326A99.6259.3927.4637.9231.9321.47
CLNEClean Energy Fuels Corp.20200326A62.2654.0517.1421.136.9132.92
CLNYColony Capital, Inc. Class A Common Stock20200326A44.736.9117.7519.8319.1617.08
CLOUGlobal X Cloud Computing ETF20200326ETF42.0919.510.719.718.799.79
CLPRClipper Realty Inc. Common Stock20200326A162.85107.0562.7367.1144.3139.94
CLPSCLPS Incorporation Common Stock20200326A253.82158.14137.77140.5420.3717.6
CLPTClearPoint Neuro, Inc. Common Stock20200326A198.93178.78144.93139.1533.8539.62
CLRCONTINENTAL RESOURCES INC.20200326A25.916.6333.4713.6313.16
CLRBCellectar Biosciences INC NEW20200326A461.68208.92144.13134.764.7974.22
CLRGIQ Chaikin U.S. Large Cap ETF20200326ETF79.7565.8829.2828.8736.6137.01
CLROClearOne, Inc. (DE) Common Stock20200326A277.92191.46142.95148.7348.542.73
CLSCelestica, Inc.20200326A33.1834.9510.7911.2724.1623.68
CLSDClearside Biomedical, Inc. Common Stock20200326A151.29114.278.9183.3235.3330.93
CLSKCLEANSPARK INC20200326A303.07384.18349.98349.9834.234.2
CLSNCelsion Corporation20200326A226.23347.5363.34318.6-15.8428.9
CLTLInvesco Treasury Collateral ETF20200326ETF6.023.083.033.030.050.05
CLUBTown Sports International Holdings, Inc.20200326A215.3209.92171.06177.8838.8732.05
CLVSClovis Oncology, Inc.20200326A2519.319.227.9810.0911.32
CLWClearwater Paper Corporation20200326A76.4535.72-1.260.5236.9835.2
CLWTEuro Tech Holdings Co Ltd. New20200326A302.37201.61195.21202.56.4-0.88
CLXClorox Company20200326A16.6112.923.844.459.088.47
CLXTCalyxt, Inc. Common Stock20200326A144.91167.8556.7347.85111.12120
CMCanadian Imperial Bank of Commerce20200326A7.776.032.352.283.683.75
CMAComerica Incorporated20200326A34.9717.474.155.5313.3111.93
CMBMCambium Networks Corporation Ordinary Shares20200326A887.57211.54215.74217.69-4.2-6.15
CMBSiShares CMBS ETF20200326ETF72.5830.8217.8523.1412.977.69
CMCCommercial Metals Company20200326A19.6611.042.152.938.868.11
CMCLCaledonia Mining Corporation Plc20200326A213.71209.79176.01194.4633.7815.33
CMCOColumbus McKinnon Corp/NY20200326A163.4567.84.414.7363.453.07
CMCSAComcast Corp20200326A3.446.153.153.193.012.97
CMCTCIM Commercial Trust Corp.20200326A414.87110.5173.7773.0536.7537.46
CMDCantel Medical Corporation20200326A58.8934.3412.9215.6421.4118.69
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200326ETF108.3744.9962.7162.64-17.72-17.65
CMECME Group Inc.20200326A20.711.871.483.5410.398.33
CMFiShares California Muni Bond ETF20200326ETF29.9526.0722.322.633.773.44
CMGChipotle Mexican Grill, Inc.20200326A40.4520.015.66.0913.813.24
CMICummins Inc.20200326A28.913.683.575.1510.118.53
CMLSCumulus Media Inc. Class A Common Stock20200326A381.79201.17172.87177.0228.3124.16
CMOCapstead Mortgage Corp.20200326A27.9723.3-2.065.0925.3618.22
CMPCompass Minerals International, Inc.20200326A63.5738.4914.616.6123.8921.87
CMPRCimpress PLC Ordinary Shares (Ireland)20200326A85.1526.524.2112.7822.3113.74
CMRECostamare Inc.20200326A40.1931.3912.212.1419.1919.28
CMRXChimerix, Inc.20200326A108.8274.0920.1834.4453.9139.66
CMSCMS Energy Corporation20200326A20.9113.373.785.149.598.23
CMTCore Molding Technologies, Inc.20200326A505.44292.1177.68183.25114.42108.85
CMTLComtech Telecommunications20200326A67.330.225.238.9124.9921.31
CNXtrackers MSCI All China Equity ETF20200326ETF60.0540.7358.8529.49-18.1211.24
CNACNA Financial Corporation20200326A66.6121.755.337.216.4214.56
CNATConatus Pharmaceuticals Inc.20200326A269.31206.66248.55183.26-41.8923.4
CNBKACentury Bancorp Inc/Mass20200326A216.67134.65101.74103.7932.9930.86
CNBSAmplify Seymour Cannabis ETF20200326ETF60.0263.3646.243.1617.1620.2
CNCCentene Corporation20200326A23.2411.536.116.255.415.28
CNCEConcert Pharmaceuticals, Inc.20200326A147.1558.54-0.152.0958.6956.44
CNCRLoncar Cancer Immunotherapy ETF20200326ETF76.643.3737.1942.526.190.86
CNDTConduent Incorporated Common Stock20200326A51.8749.3711.3318.6138.0430.75
CNETChinaNet Online Holdings Inc.20200326A436.65389.94365.73366.0124.2123.93
CNFRConifer Holdings, Inc20200326A1667.871635.731587.281587.2848.4548.45
CNHICNH INDUSTRIAL N.V.20200326A17.2614.146.478.027.676.12
CNICanadian National Railway20200326A8.899.590.270.429.329.17
CNKCinemark Holdings, Inc.20200326A36.4428.8820.9519.277.939.6
CNMDCONMED Corporation20200326A63.0240.9718.0524.0722.9216.91
CNNBCINCINNATI BANCORP20200326A964.36690.56586.6586.6103.96103.96
CNNECannae Holdings, Inc. Common Stock20200326A71.3929.7518.8120.7210.939.03
CNOCNO Financial Group, Inc.20200326A15.849.953.182.146.777.81
CNOBCenter Bancorp Inc20200326A70.0733.953.8918.9130.0515.03
CNPCenterPoint Energy, Inc.20200326A7.097.971.091.826.886.15
CNQCanadian Natural Resources Limited20200326A9.5919.0310.0411.069.018.01
CNRCornerstone Building Brands, Inc.20200326A61.0545.712.336.943.3838.81
CNRGSPDR S&P Kensho Clean Power ETF20200326ETF59.6859.730.530.5229.1929.18
CNSCohen & Steers Inc.20200326A91.7676.7243.1245.633.631.12
CNSLConsolidated Communications Holdings, Inc.20200326A40.9922.4711.826.6410.6515.84
CNSPCNS Pharmaceuticals, Inc. Common Stock20200326A272.81289.68-51.15-15.81340.83305.49
CNSTConstellation Pharmaceuticals, Inc.20200326A129.2159.2728.2630.283128.99
CNTGCentogene N.V. Common Shares20200326A525.22264.68205.82223.4858.8641.2
CNTYCentury Casinos Inc20200326A108.82107.8684.6472.823.2235.07
CNXCNX Resources Corporation20200326A26.2217.483.44.2214.0813.25
CNXMCNX Midstream Partners LP20200326A59.3565.7930.5135.735.8830.13
CNXNPC Connection Inc20200326A138.8950.5415.5925.0434.9525.5
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200326ETF44.5538.1937.2530.260.947.94
CNYAiShares MSCI China A ETF20200326ETF46.7826.0923.823.282.292.81
COGlobal Cord Blood Corporation20200326A113.3184.5952.6659.8431.9224.75
COCPCocrystal Pharma, Inc. Common Stock20200326A115.57120.8186.0892.0234.7428.8
CODACoda Octopus Group, Inc. Common stock20200326A284.36137.2198.93108.7138.2828.5
CODICompass Diversified Holdings Shares of Beneficial Interest20200326A6746.4227.4627.818.9718.62
CODXCo-Diagnostics, Inc. Common Stock20200326A43.4933.0819.5823.0213.510.05
COFCapital One Financial20200326A22.1716.595.469.511.137.09
COFSCHOICEONE FINANCIAL20200326A1310.64618.69609.75609.758.948.94
COGCabot Oil & Gas Corp.20200326A9.075.97-2.16-1.638.137.6
COHNCohen & Company Inc20200326A479.77302.67261.91280.0940.7622.59
COHRCoherent Inc20200326A95.8529.7713.7115.7116.3614.36
COHUCohu Inc20200326A68.3336.715.6921.3521.0115.35
COLBColumbia Banking Systems Inc20200326A50.4622.386.977.4415.414.93
COLDAmericold Realty Trust20200326A38.8427.1319.8219.827.327.32
COLLCollegium Pharmaceutical, Inc. Common Stock20200326A60.8444.641.4410.5243.2134.12
COLMColumbia Sportswear Co20200326A50.6416.954.417.2312.549.72
COMDirexion Auspice Broad Commodity Strategy ETF20200326ETF235.68148.7898.96130.9249.8217.86
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200326ETF81.5873.5174.0271.44-0.512.07
COMMCommScope Holding Company, Inc.20200326A13.8814.71-1.352.1416.0612.57
COMTiShares Commodities Select Strategy ETF20200326ETF58.5242.4740.4436.792.035.68
CONECyrusOne Inc Common Stock20200326A55.9323.9611.1613.1512.810.81
CONNConn's Inc.20200326A5329.464.587.0524.8822.41
COOThe Cooper Companies, Inc.20200326A48.6621.729.1512.0812.59.57
COOPMr. Cooper Group Inc. Common Stock20200326A59.0834.538.747.7725.7926.76
COPConocoPhillips20200326A9.727.053.72.983.354.08
COPXGlobal X Copper Miners ETF (NEW)20200326ETF74.7445.6517.3138.0628.357.6
CORCoresite Realty Corporation20200326A59.6529.587.5910.0721.9919.5
CORECore Mark Holding Co., Inc.20200326A59.4836.1610.9311.3125.2424.86
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200326ETF81.5543.5531.8631.3511.6912.2
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200326A108.8953.824.8125.7228.9828.07
CORTCorcept Therapeutics Inc.20200326A37.6136.1619.220.3816.9615.78
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200326A71.6989.0562.2965.1326.6923.92
COSTCostco Wholesale Corp20200326A12.5414.8110.5910.854.233.96
COTYCOTY INC20200326A17.514.58-3.441.4818.0213.1
COUPCoupa Software Incorporated20200326A32.9424.499.9413.6614.5510.84
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200326ETN111.1543.0649.0844.75-6.02-1.69
COWNCowen Inc. Class A Common Stock20200326A61.320.115.857.9814.2612.12
COWZPacer US Cash Cows 100 ETF20200326ETF32.9523.5420.0422.323.51.22
CPCanadian Pacific Railway20200326A23.9613.53.654.589.858.92
CPACopa Holdings, S.A.20200326A61.2533.3812.515.720.8817.68
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200326A1468.461248.641248.641248.6400
CPAHCounterpath Corp20200326A210.79129.4623.8227.74105.64101.72
CPBCampbell Soup Company20200326A13.657.631.823.195.84.44
CPECallon Petroleum Company20200326A41.352.6922.6840.9630.0111.7
CPFCentral Pacific Financial Corporation20200326A76.47145.8219.6822.42126.14123.4
CPGCRESCENT POINT ENERGY CORP.20200326A42.3269.658.4549.9911.1619.61
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200326A830.42572.78463.66462.29109.12110.49
CPICPI Inflation Hedged ETF20200326ETF39.0626.4327.2227.22-0.79-0.79
CPIXCumberland Pharmaceuticals Inc20200326A234.23132.3177.8175.5854.556.73
CPKChesapeake Utilities20200326A143.2379.8156.4954.6523.3225.16
CPLGCorePoint Lodging Inc. Common Stock20200326A163.2176.1729.8442.7846.3333.39
CPLPCapital Product Partners L.P.20200326A113.2898.2535.6831.9662.5766.29
CPRICapri Holdings Limited20200326A26.0916.479.15.157.3711.32
CPRTCopart Inc20200326A22.3710.443.214.27.236.24
CPRXCatalyst Pharmaceutical Inc.20200326A28.1628.245.998.4422.2419.8
CPSCooper-Standard Automotive Inc.20200326A118.321.133.77-1.6317.3622.76
CPSHCPS Technologies Corp. Common Stock20200326A692.83171.2142.94127.6228.2643.58
CPSIComputer Programs & Systems In20200326A115.7464.4537.7934.8626.6629.59
CPSSConsumer Portfolio Services20200326A302.96206.48195.41194.6611.0711.82
CPSTCapstone Turbine Corp20200326A165.38115.1299.66101.0415.4614.08
CPTCamden Property Trust20200326A48.3518.477.6510.1610.838.31
CPTACapitala Finance Corp.20200326A130.29136.36127.48119.398.8716.96
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200326A190.41130.6986.1991.3344.5139.36
CQPCheniere Energy Partners, LP20200326A96.849.6826.9233.5322.7616.16
CQQQInvesco China Technology ETF20200326ETF48.7739.6629.1329.610.5410.06
CRCrane Company20200326A54.3822.651517.517.655.14
CRAICRA International, Inc.20200326A181.1866.0737.8635.628.2130.47
CRAKVanEck Vectors Oil Refiners ETF20200326ETF103.9263.738.3348.7725.3714.93
CRBNiShares MSCI ACWI Low Carbon Target ETF20200326ETF45.2130.929.2226.381.684.53
CRBPCorbus Pharmaceuticals Holdings, Inc.20200326A36.1131.679.7517.4221.9214.26
CRCCalifornia Resources Corporation20200326A42.9641.8423.6626.9818.1914.87
CRDACrawford & Company Class A20200326A131.969.1864.7461.224.457.96
CRDBCrawford & Company Class B20200326A192.68107.4295.6592.2211.7715.2
CREECree Inc20200326A43.3227.2117.4110.079.817.14
CREGChina Recycling Energy Corporation Common Stock20200326A287.34260.27203.24203.1457.0357.12
CREXCREATIVE REALITIES, INC.20200326A2176.47819.26559.59559.59259.66259.66
CRHMCRH Medical Corporation20200326A173.95149.31162.13151.64-12.81-2.33
CRICarter's Inc.20200326A60.6821.968.6310.4213.5811.79
CRISCuris Inc20200326A357.83416.6162.86190.28253.75226.33
CRKComstock Resources, Inc.20200326A84.6243.610.018.8133.5934.79
CRLCharles River Laboratories International, Inc.20200326A60.4925.6918.2120.487.485.21
CRMsalesforce.com, inc.20200326A8.619.42.062.237.347.18
CRMDCorMedix Inc.20200326A121.165.0632.4232.8932.6432.16
CRNCCerence Inc. Common Stock20200326A83.8431.3318.4820.7612.8410.56
CRNTCeragon Networks Ltd20200326A102.34101.9285.4588.1116.4713.81
CRNXCrinetics Pharmaceuticals, Inc.20200326A370.16102.61-22.47-17.93125.08120.54
CRONCronos Group Inc. Common Share20200326A19.8216.675.756.8110.949.88
CROPIQ Global Agribusiness Small Cap ETF20200326ETF72.3575.9969.4369.756.566.24
CROXCrocs, Inc.20200326A34.3119.447.389.8412.069.6
CRSCarpenter Technology Corp20200326A53.6723.437.649.6515.7913.78
CRSACrescent Acquisition Corp Class A Common Stock20200326A239.7221.49221.49221.4900
CRSPCRISPR Therapeutics AG20200326A52.3742.7920.4129.2222.3913.57
CRTCross Timbers Royalty Trust20200326A155.73105.2966.8568.3638.4436.93
CRTXCortexyme, Inc. Common Stock20200326A386.6176.8393.72102.6883.1274.15
CRUSCirrus Logic Inc20200326A41.9617.674.427.713.259.97
CRVLCorvel Corp20200326A290.86105.0165.5470.5539.4534.44
CRVSCorvus Pharmaceuticals, Inc.20200326A317.23155.38101.65100.7153.7254.66
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200326A17.7713.38.248.255.065.05
CRWSCrown Crafts Inc20200326A386.87184.02131.71130.952.3153.12
CRYCryoLife, Inc.20200326A54.5519.32-3.831.1923.1518.13
CSAVictoryShares US Small Cap Volatility Wtd ETF20200326ETF55.7812.7117.7512.15-5.040.56
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200326ETF52.5331.1421.8322.259.318.89
CSBRChampions Oncology, Inc.20200326A317.58166.791.16115.775.5451
CSCOCisco Systems Inc20200326A2.883.071.430.881.652.2
CSDInvesco S&P Spin-Off ETF20200326ETF229.11139.2116.6118.7422.620.46
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200326ETF21.6612.228.27.684.024.54
CSFLCenterState Bank Corporation Common Stock20200326A60.6927.2611.2315.1816.0212.07
CSGSCSG Systems International20200326A64.0616.193.65.3112.5910.88
CSIICardiovascular Systems, Inc.20200326A70.8937.29.4417.1127.7620.08
CSIQCanadian Solar, Inc.20200326A33.7422.893.189.4819.7113.4
CSLCarlisle Companies, Inc.20200326A53.3818.856.667.2412.1911.61
CSLTCASTLIGHT HEALTH, INC.20200326A255.87201.88139.74138.5162.1463.37
CSMProShares Large Cap Core Plus20200326ETF24.7523.1819.4823.293.69-0.12
CSMLIQ Chaikin U.S. Small Cap ETF20200326ETF68.1331.6312.317.0319.3414.6
CSODCornerstone OnDemand, Inc.20200326A36.0517.748.018.469.729.27
CSPICSP Inc.20200326A373.89247.77255.54255.54-7.78-7.78
CSPRCasper Sleep Inc.20200326A166.86102.4666.7276.435.7326.06
CSQCalamos Strategic Total Return Fund20200326A56.1347.1331.7232.2515.4114.89
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200326A1164.94230.15127.67123.33102.48106.82
CSTECaesarstone Ltd.20200326A88.5242.588.2110.6834.3731.91
CSTLCastle Biosciences, Inc. Common Stock20200326A233.3782.6848.5156.2234.1826.47
CSTMConstellium SE Class A Ordinary shares20200326A27.822.1514.1115.368.036.79
CSTRCapStar Financial Holdings, Inc20200326A105.6874.422.4824.8651.9249.55
CSUCapital Senior Living20200326A306.5312.866.98133.38246.62179.85
CSVCarriage Services, Inc.20200326A71.2936.7112.3815.3324.3321.38
CSWCCapital Southwest Corp20200326A136.6768.5840.3239.8528.2628.73
CSWICSW Industrials, Inc20200326A99.1844.0614.6215.4829.4428.58
CSXCSX Corporation20200326A13.329.740.761.758.987.99
CTASCintas Corp20200326A35.1122.1612.1113.0910.059.07
CTBCooper Tire & Rubber Co.20200326A85.122.417.658.8714.7613.54
CTBICommunity Trust Bancorp Inc20200326A142.342.8127.4950.8315.915.32
CTEKCynergisTek, Inc.20200326A175.76190.5163.29159.727.230.8
CTGComputer Task Group, Inc.20200326A442.65495.67420.7427.874.9767.87
CTHRCharles & Colvard Ltd20200326A174.5189.51144.91141.7444.647.78
CTIBYunhong CTI Ltd. Common Stock20200326A828.84499.81238.63285.62261.17214.19
CTICCTI BioPharma Corp. (DE) Common Stock20200326A216.92294.94207.58202.8887.3692.06
CTLCenturyLink, Inc.20200326A11.018.651.793.296.865.36
CTLTCATALENT, INC.20200326A40.4317.877.418.9610.478.91
CTMXCytomX Therapeutics, Inc.20200326A76.9937.746.537.4531.230.29
CTOConsolidated-Tomoka Land Co.20200326A75.3258.3638.6450.0119.728.34
CTRAContura Energy, Inc. Common Stock20200326A149.181.823.5129.1358.2952.67
CTRCCentric Brands Inc. Common Stock20200326A418.67157.0160.8579.696.1677.41
CTRECARTRUST REIT, INC.20200326A67.321.840.2310.4321.6211.41
CTRMCastor Maritime Inc. Common Stock20200326A261.13212.8887.88114.7112598.17
CTRNCiti Trends, Inc.20200326A125.3247.3123.1626.1724.1521.14
CTSCTS Corporation20200326A106.9148.3821.927.226.4821.18
CTSHCognizant Technology Solutions20200326A14.447.243.193.754.053.49
CTSOCytosorbents Corp.20200326A46.1943.0225.8741.6917.141.32
CTTCATCHMARK TIMBER TRUST, INC.20200326A76.1442.4418.8718.623.5723.84
CTVACorteva, Inc. Common Stock20200326A22.6213.827.938.475.895.35
CTXRCitius Pharmaceuticals Inc. Common20200326A212.69230.7995.0576.51135.74154.28
CTXSCitrix Systems Inc20200326A19.4710.444.85.315.655.13
CUBCubic Corporation20200326A64.8920.418.367.5512.0612.87
CUBAHerzfeld Caribbean Basin Fund20200326A198.88131.03109.58115.0621.4515.97
CUBECubeSmart20200326A12.659.573.615.225.964.35
CUBICUSTOMERS BANCORP INC20200326A55.4928.2110.038.318.1819.91
CUECue Biopharma, Inc.20200326A96.4848.2815.6615.5432.6232.74
CUICUI Global, Inc.20200326A738.06601.41326.34357.89275.07243.52
CULPCulp, Inc.20200326A330.39173.14131.12143.5142.0129.62
CUOContinental Materials Corporation20200326A330.52265.09179.12185.6985.9679.4
CUREDirexion Daily Healthcare Bull 3X Shares20200326ETF14.099.896.774.663.125.23
CUROCURO Group Holdings Corp.20200326A94.23130.616.9324.53113.67106.07
CUTInvesco MSCI Global Timber ETF20200326ETF81.3547.1140.4440.776.676.34
CUTRCutera, Inc.20200326A85.5240.058.39.4431.7530.61
CUZCousins Properties Inc.20200326A45.9114.173.725.1910.458.98
CVACovanta Holding Corporation20200326A19.3612.951.493.511.469.45
CVBFCVB Financial Corp20200326A12.918.770.01-0.168.768.93
CVCYCentral Valley Community Bancorp20200326A117.2864.3624.2925.8640.0838.5
CVECenovus Energy Inc.20200326A49.4941.3816.5120.5724.8720.77
CVEOCIVEO CORPORATION20200326A196.88181.78168.72169.7213.0612.06
CVETCovetrus, Inc. Common Stock20200326A43.6336.27.9310.1528.2726.05
CVGICommercial Vehicle Group, Inc.20200326A85.08152.0546.43-17.71105.61169.76
CVGWCalavo Growers Inc20200326A65.7919.28.666.2510.5412.96
CVICVR ENERGY, INC.20200326A54.5846.9810.2415.8636.7331.12
CVIACovia Holdings Corporation Common Stock20200326A167.31140.868.8166.2871.9974.51
CVLTCommault Systems, Inc.20200326A44.6112.633.284.569.358.06
CVLYCodorus Valley Bancorp Inc20200326A178.8375.2772.0970.363.184.91
CVMCel-Sci Corporation20200326A75.3739.3119.6321.9519.6817.36
CVNACarvana Co.20200326A33.1618.973.277.1915.711.78
CVRChicago Rivet & Machine Co.20200326A937.3621.5190.69243.13430.81378.37
CVSCVS HEALTH CORPORATION20200326A5.047.42.041.985.365.43
CVTICovenant Transportation Group, Inc.20200326A82.7236.0914.6118.3921.4817.7
CVUCPI Aerostructures, Inc.20200326A132108.4478.0678.2930.3730.15
CVVCVD Equipment Corp.20200326A892.36764.71674.39674.5990.3290.12
CVXChevron Corporation20200326A14.518.353.934.274.424.09
CVYInvesco Zacks Multi-Asset Income ETF20200326ETF145.4385.1446.5453.6138.631.52
CWCurtiss-Wright Corp.20200326A70.0220.713.346.7817.3713.93
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200326ETF13.4122.2811.4914.8510.797.46
CWBCCommunity West BanCshares20200326A451.11207.27114.67124.0892.683.19
CWBRCohBar, Inc. Common Stock20200326A454.97331.43275.09275.2356.3556.2
CWCOConsolidated Water Co Inc20200326A113.3119.2531.1232.9788.1386.27
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200326ETF105.6545.5935.6339.079.966.52
CWENClearway Energy, Inc. Class C Common Stock20200326A33.1718.312.515.5615.812.75
CWENAClearway Energy, Inc. Class A Common Stock20200326A63.1939.5317.1519.1922.3820.34
CWHCamping World Holdings, Inc.20200326A39.3228.8516.7714.3912.0714.45
CWISPDR MSCI ACWI ex-US ETF20200326ETF29.9610.098.758.671.341.42
CWKCushman & Wakefield plc Ordinary Shares20200326A68.2731.5417.2818.5714.2612.97
CWSAdvisorShares Focused Equity ETF20200326ETF151.64107.359790.0110.3517.34
CWSTCasella Waste Systems Inc20200326A68.2927.518.7813.1418.7614.39
CWTCalifornia Water Service20200326A85.8771.64.397.867.2163.8
CXDCChina XD Plastics Company Limited20200326A357.35443.13387.65387.4955.4855.63
CXOCONCHO RESOURCES INC.20200326A45.8718.799.0610.399.738.41
CXPCOLUMBIA PROPERTY TRUST, INC.20200326A30.5213.581.091.9412.4911.65
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200326ETF35.4918.294.79.2813.599.01
CXWCoreCivic, Inc.20200326A38.4923.0911.7613.3111.329.79
CYCypress Semiconductor20200326A4.43.690.821.082.872.61
CYANCyanotech Corp20200326A565.51312.37260.05260.0552.3252.32
CYBWisdomTree Chinese Yuan Strategy Fund20200326ETF83112.46112.23112.390.220.07
CYBRCyberArk Software Ltd.20200326A34.5817.343.955.4613.3911.88
CYCCCyclacel Pharmaceuticals, Inc20200326A268.84330.72110.37118.89220.36211.83
CYCNCyclerion Therapeutics, Inc. Common Stock20200326A183.82115.1878.1490.2537.0424.93
CYDChina Yuchai International Ltd.20200326A59.233.4115.5419.6117.8713.8
CYHCommunity Health Systems, Inc.20200326A27.4425.672.8710.7722.814.92
CYRNCYREN Ltd.20200326A732.84621.28392.05502.42229.23118.86
CYRXCryoPort, Inc. Common Stock20200326A72.9233.37.018.9226.2924.38
CYTKCytokinetics Inc.20200326A87.9536.869.049.5727.8227.29
CZAInvesco Zacks Mid-Cap ETF20200326ETF208.72107.4565.0390.442.4217.05
CZNCCitizens & Northern Corporation20200326A122.5467.4445.5646.0821.8921.37
CZRCaesars Entertainment Corporation20200326A14.3723.672.1710.0421.5113.64
CZWICitizens Community Bancorp, Inc.20200326A758.89210.65183.29183.2927.3727.37
CZZCosan Limited20200326A51.4924.517.8410.5516.6613.96
DDominion Energy, Inc Common Stock20200326A20.1613.153.423.779.739.38
DACDanaos Corporation20200326A180.17125.4524.8239.83100.6485.62
DAIOData I/O Corp20200326A434.13211.6893.3491.79118.34119.88
DAKTDaktronics Inc20200326A60.3435.6613.5317.8522.1317.82
DALDelta Air Lines, Inc.20200326A8.49.38-0.08-0.379.469.75
DALIFirst Trust DorseyWright DALI 1 ETF20200326ETF33.7729.5729.6729.69-0.11-0.13
DALTAnfield Capital Diversified Alternatives ETF20200326ETF114.64134.86132.36134.642.490.22
DANDana Incorporated20200326A23.1513.053.181.739.8611.31
DARDARLING INGREDIENTS INC.20200326A42.2516.964.647.0412.339.92
DAREDare Bioscience, Inc. Common Stock20200326A228.96208.37142.94145.7865.4362.59
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200326ETN73.951.2246.6850.854.540.37
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200326ETF72.150.8643.3442.757.518.11
DAXGlobal X Funds Global X DAX Germany ETF20200326ETF128.24109.47106.81108.622.660.85
DBDeutsche Bank Aktiengesellschaft20200326A14.4512.811.722.111.110.7
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200326ETF49.8925.9320.3620.545.575.4
DBDDiebold Nixdorf Incorporated20200326A3927.661.790.1925.8727.48
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200326ETF13.059.836.988.622.851.21
DBEHiM DBi Hedge Strategy ETF20200326ETF45.48
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200326ETF102.3657.7342.4750.0715.267.65
DBEUXtrackers MSCI Europe Hedged Equity ETF20200326ETF37.7510.275.245.855.034.43
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200326ETF28.9314.686.95-31.17.7245.78
DBGRXtrackers MSCI Germany Hedged Equity ETF20200326ETF102.4339.8839.8839.8800
DBIDesigner Brands Inc.20200326A32.7929.06-0.472.0829.5527
DBJPXtrackers MSCI Japan Hedged Equity ETF20200326ETF66.8632.5330.5531.551.980.98
DBLVAdvisorShares DoubleLine Value Equity ETF20200326ETF118.37326.31322.14328.074.17-1.76
DBMFiM DBi Managed Futures Strategy ETF20200326ETF72.9257575700
DBVTDBV Technologies S.A.20200326A42.2845.0115.4416.6529.5728.36
DBXDropbox, Inc. Class A20200326A12.559.33.43.295.96.02
DCARDropCar, Inc. Common Stock20200326A392.2339.02262.7274.0776.3164.94
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200326ETN45.5327.7621.1821.676.586.09
DCIDonaldson Company, Inc.20200326A67.6130.5616.3417.5914.2212.97
DCODucommun Incorporated20200326A107.1968.4525.4129.3643.0439.08
DCOMDime Community Bancshares20200326A95.5439.3816.5315.3922.8523.99
DCPDCP Midstream, LP20200326A50.8229.75.476.3924.2323.32
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200326A57.0826.79.5510.317.1516.4
DDDuPont de Nemours, Inc. Common Stock20200326A14.569.652.076.097.583.56
DDD3D Systems Corp20200326A20.3915.77-4.164.5119.9311.26
DDGProshares Short Oil & Gas20200326ETF112.1949.8724.8129.2125.0620.66
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200326ETF38.6979.2369.0670.2210.179.01
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200326ETF114.1693.3285.9285.647.47.68
DDMProShares Ultra Dow3020200326ETF5.234.361.171.743.192.62
DDOGDatadog, Inc. Class A Common Stock20200326A38.7926.8315.3519.9411.486.89
DDSDillards Inc.20200326A81.2237.679.710.727.9826.97
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200326ETF74.6254.6149.0452.175.572.45
DEDeere & Company20200326A28.8813.423.585.959.847.47
DEAEasterly Government Properties, Inc.20200326A33.7715.527.888.787.646.74
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200326A69.645.3313.1927.8432.1417.49
DECKDeckers Outdoor Corp20200326A71.4232.1716.6318.7515.5413.42
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200326ETF155.47131.37131.37131.3700
DEFInvesco Defensive Equity ETF20200326ETF101.756.9651.0952.995.873.97
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200326ETF138.1531.8429.3631.842.480
DEIDouglas Emmett, Inc.20200326A47.5916.116.827.49.298.7
DELLDell Technologies Inc.20200326A33.7320.678.5310.8112.149.87
DEMWisdomTree Emerging Markets High Dividend Fund20200326ETF27.2311.59.1610.712.340.79
DENNDENNY'S CORP20200326A42.2227.578.2512.3519.3215.23
DESWisdomTree U.S. SmallCap Dividend Fund20200326ETF31.5325.2431.0528.32-5.82-3.09
DESPDespegar.com, Corp.20200326A57.1137.5925.6526.5611.9311.02
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200326ETN16.7911.3810.1811.071.20.31
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200326ETF79.9543.7942.9742.80.820.99
DEWWisdomTree Global High Dividend Fund20200326ETF53.7528.628.3428.470.260.13
DFEWisdomTree Europe SmallCap Dividend Fund20200326ETF33.7228.9724.7128.614.260.36
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200326ETF109.0170.171.4971.26-1.39-1.16
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200326ETF56.4141.9231.3936.7810.535.14
DFFNDIFFUSION PHARMACEUTICALS INC20200326A146.58101.662.864.2338.837.38
DFINDonnelley Financial Solutions, Inc.20200326A80.8156.3326.9329.6229.4126.72
DFJWisdomTree Japan SmallCap Dividend Fund20200326ETF39.3133.0831.2332.471.840.61
DFNDReality Shares DIVCON Dividend Defender ETF20200326ETF155.16125.6278.25102.8447.3722.78
DFNLDavis Select Financial ETF20200326ETF59.4278.8177.7678.51.050.31
DFNSLGL Systems Acquisition Corp.20200326A940.3851.6951.6951.6900
DFSDiscover Financial Services20200326A17.2912.826.598.366.234.46
DFVSiPath US Treasury 5-year Bear ETN20200326ETF1046.16871.58844.72844.7226.8626.86
DGDollar General Corp.20200326A15.1910.945.66.725.354.22
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200326ETN50.7527.0612.0111.4715.0415.59
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200326ETN44.0432.8629.4933.753.37-0.9
DGICADonegal Group Inc20200326A84.8648.0632.8933.1215.1714.95
DGICBDonegal Group Inc20200326A802.38534.35281281253.35253.35
DGIIDigi International Inc20200326A60.8524.269.2711.6314.9912.62
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200326ETF49.31129.62112.41117.317.2112.32
DGLYDigital Ally, Inc. Common Stock20200326A209.83194.34153.94155.9940.438.35
DGPDB Gold Double Long ETN due February 15, 203820200326ETN142.16108.3690.7890.0317.5818.33
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200326ETF100.787170.2170.220.790.78
DGROiShares Core Dividend Growth ETF20200326ETF4.677.832.057.135.790.71
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200326ETF89.0774.94-88.3762.07163.3112.87
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200326ETF14.2411.6812.0810.7-0.410.97
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200326ETF35.1118.3514.9115.583.432.77
DGTSPDR Global Dow ETF (based on The Global Dow)20200326ETF51.6139.3625.0325.8314.3313.53
DGXQuest Diagnostics Inc.20200326A23.1111.988.7410.083.241.89
DGZDB Gold Short ETN due February 15, 203820200326ETN100.3161.9547.5653.2714.398.68
DHID.R. Horton Inc.20200326A20.412.040.07-0.0711.9612.1
DHRDanaher Corporation20200326A16.149.46.36.783.12.62
DHSWisdomTree U.S. High Dividend Fund20200326ETF13.487.035.496.091.540.93
DHTDHT HOLDINGS, INC.20200326A17.0619.082.496.0616.613.03
DHXDHI Group, Inc.20200326A93.5868.8316.7434.452.0934.43
DIASPDR Dow Jones Industrial Average ETF Trust20200326ETF2.7190.789.2889.561.421.15
DIALColumbia Diversified Fixed Income Allocation ETF20200326ETF60.1444.9222.7823.4622.1521.47
DIETDefiance Next Gen Food and Agriculture ETF20200326ETF72.9260.153.3660.4356.8-0.27
DIGProShares Ultra Oil & Gas20200326ETF23.9820.6810.099.7910.610.9
DIMWisdomTree International MidCap Dividend Fund20200326ETF42.3430.3125.628.734.711.57
DINDine Brands Global, Inc.20200326A68.8539.6621.3725.0918.2914.57
DINTDavis Select International ETF20200326ETF70.4342.7944.1744.68-1.38-1.89
DIODDiodes Inc20200326A46.5823.5114.414.819.118.7
DISThe Walt Disney Company20200326A5.524.20.740.593.463.6
DISCADiscovery, Inc. Series A Common Stock20200326A6.810.872.886.148.014.86
DISCBDiscovery, Inc. Series B Common Stock20200326A1163.24678.25659.45659.4518.818.8
DISCKDiscovery, Inc. Series C Common Stock20200326A7.057.920.452.057.485.88
DISHDISH Network Corp.20200326A24.713.170.72.112.4711.08
DITAMCON Distributing Co.20200326A752.49214.89214.89214.8900
DIVGlobal X SuperDividend U.S. ETF20200326ETF77.9455.6244.3638.5511.2617.07
DIVAAGFiQ Hedged Dividend Income Fund20200326ETF124.8778.5679.8664.05-1.314.51
DIVBiShares U.S. Dividend and Buyback ETF20200326ETF21.5938.236.8936.331.321.87
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200326ETN491.77
DIVOAmplify CWP Enhanced Dividend Income ETF20200326ETF127.74104.9278.2173.9626.7130.96
DIVYReality Shares DIVS ETF20200326ETF302288.05259.01266.0129.0422.04
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200326ETN178.0536.0436.0436.0400
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200326ETN198.34104.5882.1681.5322.4223.05
DJCODaily Journal Corp20200326A0.05
DJDInvesco Dow Jones Industrial Average Dividend ETF20200326ETF131.67105.3284.6794.3920.6510.93
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200326ETN49.5728.6727.6528.741.02-0.06
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200326ETN24.159.3316.6213.43-7.29-4.11
DKDelek US Holdings, Inc.20200326A48.2428.839.8711.3418.9617.52
DKLDELEK LOGISTICS PARTNERS, LP20200326A170.82111.2778.6487.1632.6324.11
DKSDick's Sporting Goods, Inc.20200326A33.4621.058.7110.2712.3410.78
DLADelta Apparel Inc.20200326A489.12416.78255.53300.87161.25115.91
DLBDolby Laboratories, Inc.Class A20200326A36.8414.487.137.967.346.51
DLBRVelocityShares Short LIBOR ETN20200326ETN1081.5193.2186.04224.367.16-31.16
DLHCDLH Holdings Corp.20200326A724.67386.98308.43304.878.5582.18
DLNWisdomTree U.S. LargeCap Dividend Fund20200326ETF11.6768.4768.2168.50.25-0.03
DLNGDYNAGAS LNG PARNERS LP20200326A177.83127.84102.7597.9325.0929.91
DLPHDelphi Technologies PLC Ordinary Shares20200326A28.8917.527.747.959.789.57
DLPNDolphin Entertainment, Inc.20200326A821.61682.11567.12567.13114.98114.98
DLRDigital Realty Trust, Inc.20200326A27.1211.432.563.458.877.98
DLSWisdomTree International SmallCap Dividend Fund20200326ETF29.7319.7116.3818.193.331.52
DLTHDuluth Holdings Inc. Class B Common Stock20200326A75.9637.8612.4814.1525.3823.71
DLTRDollar Tree Inc.20200326A14.6111.043.654.277.386.77
DLXDeluxe Corporation20200326A54.5922.359.9610.2712.3912.08
DMACDiaMedica Therapeutics Inc. Common Stock20200326A387.02278.17265.74293.6312.43-15.47
DMDVAAM S& P Developed Markets High Dividend Value ETF20200326ETF1146.47352.17352.17352.1700
DMLPDorchester Minerals LP20200326A89.8977.7851.7552.5426.0325.23
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200326A261.64600.99476.04491.09124.95109.9
DMRCDigimarc Corporation20200326A108.2460.9224.9133.6236.0127.3
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200326ETF52.13
DMRLDeltaShares S&P 500 Managed Risk ETF20200326ETF87.7634.6829.0429.045.645.64
DMRMDeltaShares S&P 400 Managed Risk ETF20200326ETF238.2294.8763.7388.1831.146.7
DMRSDeltaShares S&P 600 Managed Risk ETF20200326ETF178.1147.8547.8547.8500
DMTKDermTech, Inc. Common Stock20200326A375.22217.94128.18189.5389.7628.41
DNJRGolden Bull Limited Ordinary Shares20200326A692.91494.95225.32240.55269.63254.4
DNKNDunkin' Brands Group, Inc.20200326A34.0423.18.6410.2414.4712.86
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200326ETF34.7414.2712.1113.192.161.08
DNLIDenali Therapeutics Inc. Common Stock20200326A67.0623.663.337.0420.3316.62
DNNDenison Mines Corp20200326A76.48119.6580.9587.7638.7131.99
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200326ETF138.67101.2820.3519.4680.9281.81
DNOWNOW INC.20200326A25.5415.810.643.4815.1712.33
DNRDenbury Resources, Inc.20200326A38.7346.1924.4530.0221.7516.17
DODiamond Offshore Drilling20200326A51.7742.656.0215.4336.6327.21
DOCPHYSICIANS REALTY TRUST20200326A11.668.311.720.626.597.69
DOCUDocuSign, Inc. Common Stock20200326A20.5714.386.037.898.356.5
DOGProShares Short Dow3020200326ETF5.834.772.072.782.71.99
DOGSArrow Dogs of the World ETF20200326ETF708.23778.98780.82778.98-1.840
DOGZDogness (International) Corporation Class A Common Stock20200326A512.52350.37350.37350.3700
DOLWisdomTree International LargeCap Dividend Fund20200326ETF29.0618.4912.7316.625.761.87
DOMODomo, Inc. Class B Common Stock20200326A101.7277.3634.453942.938.36
DONWisdomTree U.S. MidCap Dividend Fund20200326ETF29.7218.4214.7718.293.670.14
DOOWisdomTree international Dividend Ex-Financials Fund20200326ETF27.5115.2312.4412.942.792.29
DOOOBRP Inc. Common Subordinate Voting Shares20200326A45.0931.8823.1322.658.759.23
DOORMASONITE INTERNATIONAL CORP20200326A91.936.58.0913.3728.4223.13
DORMDorman Products, Inc. New20200326A77.7831.158.3319.7422.8311.41
DOVDover Corporation20200326A33.6617.424.894.8612.5312.57
DOWDow Inc.20200326A12.2510.936.916.834.024.1
DOXAmdocs Limited20200326A29.5211.323.314.38.017.02
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200326A282.5640.67-163.34-163.34204.01204.01
DPSTDirexion Daily Regional Banks Bull 3X Shares20200326ETF95.8864.1453.7951.8110.3512.33
DPWDPW Holdings, Inc.20200326A239.77158.1123.53123.1334.5734.97
DPZDomino's Pizza Inc.20200326A42.5221.6710.3712.211.159.36
DRADDigirad Corporation20200326A534.52359.63248.54250.11111.09109.52
DREDuke Realty Corp.20200326A14.869.291.722.257.587.04
DRHDiamondRock Hospitality Company20200326A20.5817.595.79711.8110.6
DRIDarden Restaurants, Inc.20200326A25.0914.227.5610.996.663.24
DRIODarioHealth Corp. Common Stock20200326A316.11305.15218.36216.5486.7988.61
DRIVGlobal X Autonomous & Electric Vehicles ETF20200326ETF59.4734.6734.8933.05-0.211.62
DRNDirexion Daily Real Estate Bull 3X20200326ETF121.2682.2753.4857.8428.7924.59
DRNADicerna Pharmaceuticals, Inc.20200326A53.624.815.738.0819.0816.73
DRQDril-Quip, Inc.20200326A111.233.699.377.2324.3326.46
DRRXDurect Corp20200326A118.0376.5739.3138.2337.2638.33
DRSKAptus Defined Risk ETF20200326ETF6843.6245.1846.08-1.57-2.47
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200326A208.44181.3584.2891.8597.0789.5
DRVDirexion Daily Real Estate Bear 3X Shares20200326ETF119.3187.6265.6270.712216.91
DRWWisdomTree Global ex-US Real Estate Fund20200326ETF38.429.3640.2426.79-10.872.57
DSDrive Shack Inc.20200326A138.29115.2263.666.4151.6348.82
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200326A177.73228.99171.29171.8557.757.16
DSGXDescartes Systems Group Inc20200326A26.1926.49.4811.4116.9215
DSIiShares MSCI KLD 400 Social ETF20200326ETF17.5512.4411.1310.491.31.95
DSKEDaseke, Inc. Common Stock20200326A150.9791.9151.5853.0140.3338.89
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200326ETF71.0447.4941.4538.346.049.16
DSPGDSP Group Inc20200326A65.9938.217.7810.6430.4327.57
DSSDocument Security Systems, Inc.20200326A127.14153.6119.7132.3133.921.29
DSSIDiamond S Shipping Inc. Common Shares20200326A76.2240.4517.4118.2123.0522.25
DSTLDistillate U.S. Fundamental Stability & Value ETF20200326ETF44.2623.9123.6220.930.292.98
DSWLDeswell Industries Inc20200326A1340.13750.5739.15739.3911.3511.11
DSXDiana Shipping, Inc.20200326A95.9155.4239.8337.5115.5517.91
DTDynatrace, Inc.20200326A60.2239.6826.2725.6413.4114.05
DTDWisdomTree U.S. Total Dividend Fund20200326ETF15.3414.965.637.039.337.93
DTEDTE Energy Company20200326A36.1717.338.18.449.248.9
DTEADAVIDsTEA Inc. Common Stock20200326A476.36396.14318.83323.2177.3172.93
DTECALPS Disruptive Technologies ETF20200326ETF48.0830.1912.712.8617.4917.33
DTHWisdomTree International High Dividend Fund20200326ETF29.0436.9433.334.753.632.19
DTILPrecision BioSciences, Inc. Common Stock20200326A120.1578.635.2539.1943.3539.41
DTNWisdomTree U.S. Dividend ex-Financials Fund20200326ETF16.317.818.9916.82-1.190.98
DTSSDatasea Inc. Common Stock20200326A865.671038.04978.29891.3659.74146.68
DTYLiPath US Treasury 10-year Bull ETN20200326ETF18.19
DUGProShares UltraShort Oil & Gas20200326ETF37.3923.6620.1815.763.487.9
DUKDuke Energy Corporation20200326A16.3310.734.674.936.065.81
DUOTDuos Technologies Group, Inc. Common Stock20200326A2222.221623.531623.531623.5300
DURAVanEck Vectors Morningstar Durable Dividend ETF20200326ETF32.6470.8937.5538.4533.3432.44
DUSADavis Select U.S. Equity ETF20200326ETF76.1629.1628.1726.170.992.99
DUSLDirexion Daily Industrials Bull 3X Shares20200326ETF121.5595.0383.2284.2811.8110.75
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200326ETF49.2245.7831.2734.5714.5211.23
DVADaVita Inc.20200326A25.5912.315.214.997.097.32
DVAXDynavax Technologies Corporation20200326A31.9339.5610.1917.2629.3722.31
DVDDover Motorsports20200326A187.6272.6549.6849.6822.9722.97
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200326ETF56.2543.7343.9546.1-0.23-2.37
DVNDevon Energy Corporation20200326A15.6611.8-2.12.213.99.61
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200326ETF38.4440.6431.0238.469.632.18
DVOPSource Dividend Opportunity ETF20200326ETF111.5662.736562.73-2.270
DVPDeep Value ETF20200326ETF73.8343.029.6418.3233.3824.7
DVYiShares Select Dividend ETF20200326ETF9.558.396.266.772.131.63
DVYAiShares Asia/Pacific Dividend ETF20200326ETF79.1546.6734.9741.3711.695.3
DVYEiShares Emerging Markets Dividend ETF20200326ETF28.5825.6121.4423.54.22.14
DWASInvesco DWA SmallCap Momentum ETF20200326ETF59.2841.5240.9141.410.610.11
DWATArrow Investments Trust Arrow DWA Tactical ETF20200326ETF386.9584.28574.24574.2410.0410.04
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200326ETF48.3539.8444.6639.87-4.83-0.04
DWCRArrow DWA Country Rotation ETF20200326ETF550.65379.53379.53379.5300
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200326ETF67.4456.956.956.9100
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200326ETF34.1736.7436.5136.510.230.23
DWLDDavis Select Worldwide ETF20200326ETF52.5133.8332.7732.591.071.25
DWMWisdomTree International Equity Fund20200326ETF37.3919.0719.2218.79-0.150.28
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200326ETF390.01329.43329.43329.4300
DWMFWisdomTree International Multifactor Fund20200326ETF80.0336.9735.0736.461.890.51
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200326ETF78.9443.4635.4839.757.983.71
DWSHAdvisorShares Dorsey Wright Short ETF20200326ETF84.3551.7141.7142.61109.1
DWSNDawson Geophysical Company New Common Stock20200326A716.52393.12311.5333.0681.6260.06
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200326ETF89.9813.7513.7513.7500
DWXSPDR S&P International Dividend ETF20200326ETF25.9919.717.718.5421.16
DXDynex Capital, Inc.20200326A81.7356.4514.7121.2741.7435.18
DXCDXC Technology Company20200326A21.5713.662.354.7111.328.96
DXCMDexCom, Inc.20200326A35.0915.545.927.779.627.77
DXDProShares UltraShort Dow 3020200326ETF11.518.274.184.814.093.48
DXGEWisdomTree Germany Hedged Equity Fund20200326ETF69.2563.5861.3461.052.252.54
DXJWisdomTree Japan Hedged Equity Fund20200326ETF3.142.660.330.242.332.42
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200326ETF38.3517.8-3.5210.1421.337.66
DXLGDestination XL Group, Inc.20200326A545.45807.72704.65756.3103.0751.42
DXPEDXP Enterprises Inc20200326A125.1842.9912.5715.3130.4227.68
DXYNDixie Group Inc20200326A500.59863.93818.13818.4745.845.46
DYDycom Industries, Inc.20200326A62.3219.264.777.0614.4912.2
DYAIDyadic International, Inc.20200326A230.81186.88101.14114.1285.7472.75
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200326ETF53.5823.35-1.13-12.0824.4735.42
DYNFBlackRock U.S. Equity Factor Rotation ETF20200326ETF37.2156.9247.5847.659.349.27
DYNTDynatronics Corp20200326A170.96157.43100.17110.9757.2646.46
DZKDirexion Daily Developed Markets Bull 3x Shares20200326ETF56.6731.0735.3129.88-4.231.19
DZSIDASAN Zhone Solutions, Inc20200326A179.69131.2262.8674.2668.3656.95
DZZDB Gold Double Short ETN due February 15, 203820200326ETN503.05373.94360.67374.9213.27-0.98
EAElectronic Arts Inc20200326A10.146.951.131.675.815.28
EAFGrafTech International Ltd.20200326A30.0818.816.236.2512.612.58
EAGGiShares ESG US Aggregate Bond ETF20200326ETF26.4214.0213.6712.430.351.59
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200326A156.04142.9652.7654.3890.2188.58
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200326A364.91330.95256.04258.9174.972.03
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200326ETF29.984.342018.42-15.66-14.09
EASIAmplify EASI Tactical Growth ETF20200326ETF59.1550.9850.4750.470.50.5
EASTEASTSIDE DISTILLING , INC.20200326A516.16387.81345.08346.1242.7341.68
EATBrinker International, Inc.20200326A41.3923.639.58.9514.1314.68
EBEventbrite, Inc. Class A Common Stock20200326A60.9629.435.815.4523.6413.98
EBAYeBay Inc20200326A3.994.381.662.332.722.06
EBFEnnis, Inc.20200326A94.7836.873.173.2133.733.65
EBIXEbix Inc20200326A62.6433.967.4214.0226.5419.94
EBIZGlobal X E-commerce ETF20200326ETF24.0721.0519.5219.381.531.67
EBMTEagle Bancorp Montana, Inc20200326A496.84374.84324.06349.5650.7825.28
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200326ETF39.0119.1315.1415.633.993.5
EBSEmergent Biosolutions, Inc.20200326A74.2440.219.4221.8320.7818.37
EBSBMeridian Bancorp, Inc.20200326A76.4342.78-1.786.8744.5635.91
EBTCEnterprise Bancorp Inc.20200326A346.39242.03200.38203.6841.6538.36
ECHiShares MSCI Chile ETF20200326ETF47.9630.6521.7622.478.898.18
ECHOEcho Global Logistics, Inc.20200326A69.3121.432.85.2418.6316.2
ECLEcolab, Inc.20200326A21.5615.326.097.799.227.53
ECLNFirst Trust EIP Carbon Impact ETF20200326ETF55.0120.4519.3719.361.081.09
ECNSiShares MSCI China Small-Cap ETF20200326ETF189.16164.63164.63164.6300
ECOLUS Ecology, Inc.20200326A91.7936.4611.3511.5825.1124.88
ECOMCHANNELADVISOR CORPORATION20200326A87.8135.8815.7916.4720.0919.41
ECONColumbia Emerging Markets Consumer ETF20200326ETF50.1231.0919.5820.3611.5110.73
ECORelectroCore, Inc. Common Stock20200326A214.01169.6-21.7342.03191.33127.56
ECOWPacer Emerging Markets Cash Cows 100 ETF20200326ETF66.67439.23-157.69-502.33596.92941.56
ECOZTrueMark ESG Active Opportunities ETF20200326ETF457.65372.57262.1352.31110.44320.26
ECPGEncore Capital Group, Inc.20200326A66.5326.059.7210.0616.3316
ECTECA Marcellus Trust 1 Interest20200326A659.08391.29318.59314.4872.6976.81
EDConsolidated Edison, Inc.20200326A23.1318.941.995.1716.9513.77
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200326ETF19.7114.0410.619.963.434.08
EDENiShares MSCI Denmark ETF20200326ETF70.666.1254.467.5411.72-1.41
EDITEditas Medicine, Inc. Common Stock20200326A51.5431.725.687.3326.0424.39
EDIVSPDR S&P Emerging Markets Dividend ETF20200326ETF80.4650.5740.0746.4310.54.15
EDNTEdison Nation, Inc. Common Stock20200326A179.02196.831.6922.89165.11173.91
EDOGALPS Emerging Sector Dividend Dogs ETF20200326ETF136.777.6876.676.721.070.96
EDOWFirst Trust Dow 30 Equal Weight ETF20200326ETF42.7221.3926.3415.19-4.956.2
EDRYEuroDry Ltd. Common Shares20200326A2023.571525.33948.57948.57576.76576.76
EDSAEdesa Biotech, Inc. Common Shares20200326A565.14285.34178.1188.93107.2496.41
EDUCEducational Development Corp20200326A396.37110.55106.96107.263.593.29
EDVVanguard World Funds Extended Duration ETF20200326ETF30.565.3454.6258.5710.726.77
EDZDirexion Daily Emerging Markets Bear 3x Shares20200326ETF31.518.2513.9111.464.336.79
EEEl Paso Electric Company20200326A6.993.341.421.871.921.47
EEFTEuronet Worldwide Inc20200326A46.820.369.0112.111.358.25
EELVInvesco S&P Emerging Markets Low Volatility ETF20200326ETF96.3358.7956.2556.752.542.03
EEMiShares MSCI Emerging Markets ETF20200326ETF2.876.593.874.12.732.5
EEMAiShares MSCI Emerging Markets Asia ETF20200326ETF47.6236.5539.3838.91-2.83-2.35
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200326ETF114.8876.8759.259.217.6717.67
EEMOInvesco S&P Emerging Markets Momentum ETF20200326ETF118.9348.7344.5545.364.183.37
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200326ETF111.2584.3977.6181.996.782.41
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200326ETF15.758.628.057.350.581.27
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200326ETF48.7822.2511.1611.3811.0910.86
EESWisdomTree U.S. SmallCap Fund20200326ETF46.8228.2924.8925.013.43.27
EETProShares Ultra MSCI Emerging Markets20200326ETF161.23103.84104.18104.28-0.34-0.43
EEVProShares Trust UltraShort MSCI Emerging Markets20200326ETF16.5711.198.328.132.873.06
EEXEmerald Holding, Inc.20200326A72.5757.5615.8919.1241.6638.43
EFAiShares MSCI EAFE ETF20200326ETF1.881.860.710.71.151.17
EFADProShares MSCI EAFE Dividend Growers ETF20200326ETF69.4257.2359.8560.09-2.62-2.86
EFASGlobal X MSCI SuperDividend EAFE ETF20200326ETF69.5619.7412.2313.857.55.89
EFAViShares Edge MSCI Min Vol EAFE ETF20200326ETF12.4210.263.678.946.591.32
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200326ETF41.532.3925.129.217.293.18
EFCEllington Financial Inc. Common Stock20200326A47.5547.833.1838.4314.629.38
EFGiShares MSCI EAFE Growth ETF20200326ETF21.6315.316.0313.22-0.722.08
EFNLiShares MSCI Finland ETF20200326ETF89.0145.5949.8146.06-4.22-0.47
EFOProShares Ultra MSCI EAFE20200326ETF214.0377.1142.3144.6634.7932.45
EFOIEnergy Focus, Inc.20200326A258.12221.61160.91162.2960.759.32
EFSCEnterprise Financial Services Corporation20200326A83.5546.4119.5719.4426.8426.98
EFUProShares Trust UltraShort MSCI EAFE20200326ETF94.5649.0134.2232.4514.7916.56
EFViShares MSCI EAFE Value ETF20200326ETF11.9613.3314.9113.01-1.580.33
EFXEquifax, Incorporated20200326A52.0421.198.2510.0912.9411.1
EFZProShares Trust Short MSCI EAFE20200326ETF22.3114.898.9513.55.941.39
EGANeGain Corporation20200326A69.4771.9728.8338.0543.1433.92
EGBNEagle Bancorp Inc20200326A125.249.0821.2225.0627.8624.02
EGHT8x8, Inc. Common Stock20200326A35.0325.225.437.8519.817.4
EGLEEagle Bulk Shipping Inc.20200326A63.6133.9-0.25-0.8934.1534.79
EGOEldorado Gold Corporation20200326A14.7114.284.353.699.9510.55
EGOVNIC Inc20200326A35.6519.681.346.2518.3413.42
EGPEastGroup Properties Inc.20200326A80.3835.819.6822.0916.1113.71
EGPTVanEck Vectors Egypt Index ETF20200326ETF576.94260.16199.17202.6660.9857.5
EGRXEagle Pharmaceuticals, Inc.20200326A62.8736.917.697.8229.2229.1
EGYVaalco Energy, Inc.20200326A182.16115.0544.2561.9570.853.06
EHCEncompass Health Corporation Common Stock20200326A47.819.424.176.8615.2612.57
EHTHeHealth, Inc.20200326A80.5333.9516.4415.4417.5118.5
EIDOiShares MSCI Indonesia ETF20200326ETF8.588.530.030.718.57.83
EIDXEidos Therapeutics, Inc. Common Stock20200326A269.11116.3482.8187.2333.5429.12
EIGEmployers Holdings, Inc.20200326A44.4122.379.0311.4213.3410.95
EIGIEndurance International Group Holdings, Inc.20200326A62.448.1214.5318.5733.5829.54
EIGREiger BioPharmaceuticals, Inc.20200326A76.1551.8610.8414.4941.0237.38
EINCVanEck Vectors Energy Income ETF20200326ETF159.0979.5452.8212.2526.7267.29
EIRLiShares MSCI Ireland ETF20200326ETF134.95181.73183.23103.29-1.578.43
EISiShares MSCI Israel ETF20200326ETF86.6667.7241.540.9426.2226.78
EIXEdison International20200326A26.0227.2716.7417.9410.539.34
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200326ETF132.229.41-0.7-0.730.1130.11
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200326ETF117.6885.1166.1666.1618.9518.95
EKARIdeanomics NextGen Vehicles and Technology ETF20200326ETF43.5318.427.7824.88-9.39-6.48
EKSOEkso Bionics Holdings, Inc. Common Stock20200326A131.99136.4134.9246.27101.4990.15
ELThe Estee Lauder Companies Inc. Class A20200326A19.5913.926.86.487.127.44
ELAEnvela Corporation20200326A185.52153.87106.4106.5147.4647.36
ELANElanco Animal Health Incorporated Common Stock20200326A13.5114.22-0.650.914.8713.33
ELDWisdomTree Emerging Markets Local Debt Fund20200326ETF407.11264.04252.02251.6712.0212.37
ELFe.l.f. Beauty, Inc.20200326A46.9223.157.716.5115.4416.64
ELGXEndologix Inc20200326A344.44213.23146.39133.9366.8579.31
ELLOEllomay Capital LTD20200326A1544.34439.72352.54352.5487.1887.18
ELMDElectromed, Inc.20200326A158.27139.56100.87101.7238.6937.84
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200326A214.26639.6263.78169.96575.84469.66
ELSEquity Lifestyle Properties, Inc.20200326A31.7214.252.83.4611.4510.79
ELSEElectro-Sensors Inc20200326A945.55652.64652.64652.6400
ELTKEltek Ltd20200326A312.36114.75113.75113.750.990.99
ELVTElevate Credit, Inc.20200326A119.385.6454.863.2930.8522.36
ELYCallaway Golf Company20200326A27.2517.013.84.4513.2112.56
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200326ETF382.92177.73138.48138.4839.2539.25
EMANeMagin Corporation20200326A194.72261.97133.36134.58128.62127.4
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200326ETF4.913.110.541.022.572.09
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200326ETF162.96101.89101.89101.8900
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200326ETF226.63101.8367.1767.6834.6634.15
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200326ETF72.483.8563.6431.3620.2252.49
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200326ETF222.4228.22203.57208.2224.6520
EMEEMCOR Group, Inc.20200326A71.6321.2110.6613.8210.567.4
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200326ETF68.9840.5715.9315.9324.6424.64
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200326ETF29.0116.644.956.4611.6910.18
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200326ETF47.3628.9110.5911.3218.3217.58
EMIFiShares Emerging Markets Infrastructure ETF20200326ETF160.59122.53121.08120.861.451.67
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200326ETF336.086.126.126.1200
EMKREmcore Corp20200326A183.3888.1741.7749.0946.439.08
EMLEastern Company20200326A620.66221.11198.51196.2222.624.88
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200326ETF5.025.822.653.833.22.03
EMLPFirst Trust North American Energy Infrastructure Fund20200326ETF25.6214.0110.3812.233.631.78
EMMFWisdomTree Emerging Markets Multifactor Fund20200326ETF132.3643.6143.6143.6100
EMMSEmmis Communications Corp20200326A376.87540.13418.29446.44121.8393.68
EMNEastman Chemical Company20200326A43.530.5513.2314.2917.3216.26
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200326ETF12.567.757.757.7500
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200326A131.0686.2278.0779.728.146.5
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200326ETF39.7920.8317.8217.13.013.77
EMREmerson Electric Co.20200326A18.8312.082.843.599.248.48
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200326ETF90.9487.5890.6991.79-3.11-4.21
EMSHProShares Short Term USD Emerging Markets Bond ETF20200326ETF186.78457.71272.58272.58185.13185.13
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200326ETF55.7427.8124.64-11.183.1839
EMTYProShares Decline of the Retail Store ETF20200326ETF74.8115.2178.765.3436.5149.86
EMXEMX Royalty Corporation20200326A113.9783.6860.9959.3322.724.35
EMXCiShares MSCI Emerging Markets ex China ETF20200326ETF57.3936.368.2624.7528.0911.61
ENBEnbridge, Inc20200326A3.914.662.972.691.71.98
ENBLENABLE MIDSTREAM PARTNERS, LP20200326A57.5845.7926.1621.319.6324.51
ENDPEndo International plc20200326A28.9328.117.68.0120.5720.11
ENFRAlerian Energy Infrastructure ETF20200326ETF81.0942.7940.2639.732.533.06
ENGENGlobal Corp20200326A743.53389.36147.73133.78241.63255.58
ENLCENLINK MIDSTREAM, LLC20200326A112.3474.9559.0362.315.9212.64
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200326A154.4397.6664.2872.3533.3825.31
ENOBEnochian Biosciences Inc. Common Shares20200326A396.43279.69168.6170.39111.1109.3
ENORiShares MSCI Norway ETF20200326ETF94.3762.6855.9458.716.743.98
ENPHEnphase Energy, Inc.20200326A30.8921.5913.5110.728.0810.87
ENREnergizer Holdings, Inc20200326A45.2117.226.97.8910.329.32
ENSEnerSys, Inc.20200326A59.6825.779.3910.2516.3715.51
ENSGThe Ensign Group, Inc.20200326A95.9234.1216.2216.3117.917.81
ENSVEnservco Corp.20200326A165.78185.69145.3140.440.3945.3
ENTGlobal Eagle Entertainment Inc.20200326A186.87360.92257.73273.29103.287.63
ENTAEnanta Pharmaceuticals, Inc20200326A93.3245.1913.1914.613230.58
ENTGEntegris Inc20200326A44.7921.715.4416.166.265.54
ENTRERShares Entrepreneur 30 ETF20200326ETF78.6847.7752.5450.85-4.76-3.08
ENTXEntera Bio Ltd. Ordinary Shares20200326A1377.93810.21743.48740.266.7470.02
ENVENVESTNET, INC.20200326A80.3127.236.5412.8220.6914.4
ENVAEnova International, Inc.20200326A68.4334.637.9410.8526.6823.77
ENZEnzo Biochem, Inc.20200326A51.637.5514.2714.0623.2823.49
ENZLiShares Trust iShares MSCI New Zealand ETF20200326ETF81.2849.0232.3637.9916.6611.03
EOGEOG Resources, Inc.20200326A31.2719.246.414.5412.8314.7
EOLSEvolus, Inc. Common Stock20200326A75.8642.8924.8525.0218.0417.87
EPACEnerpac Tool Group Corp.20200326A48.0612.956.996.125.966.83
EPAMEPAM SYSTEMS, INC.20200326A60.6720.2111.1611.818.978.33
EPAYBottomline Technologies Inc20200326A109.0727.7710.6611.6117.1116.16
EPCEdgewell Personal Care Company20200326A62.1227.657.9611.8919.6915.76
EPDEnterprise Products Partners L.P.20200326A9.138.54-0.141.538.697.02
EPHEiShares MSCI Philippines ETF20200326ETF7044.2945.1243.29-0.831
EPIWisdomTree India Earnings Fund ETF20200326ETF6.425.580.411.475.184.12
EPIXESSA Pharma Inc. Common Stock20200326A279.84231.5980.382.3151.29149.29
EPMEvolution Petroleum Corporation20200326A144.3276.0939.3240.9436.7735.15
EPOLiShares MSCI Poland ETF20200326ETF18.9112.856.557.276.35.58
EPPiShares MSCI Pacific ex Japan ETF20200326ETF9.275.742.923.772.821.96
EPREPR Properties20200326A43.1626.0411.7511.8114.2914.24
EPRFInnovator S&P Investment Grade Preferred ETF20200326ETF76.9978.9675.274.823.764.13
EPRTEssential Properties Realty Trust, Inc.20200326A83.8823.6411.6513.0811.9910.56
EPSWisdomTree U.S. LargeCap Fund20200326ETF21.1719.2217.9918.421.230.8
EPSNEpsilon Energy Ltd.20200326A523.7220.49173.84183.0346.6437.46
EPUiShares MSCI Peru ETF20200326ETF75.6844.5540.2534.294.310.26
EPVProShares UltraShort FTSE Europe20200326ETF48.2675.0475.5565.16-0.519.88
EPZMEpizyme, Inc20200326A41.1528.145.112.9423.0325.2
EQEquillium, Inc. Common Stock20200326A730.89439.77336.79356.38102.9883.4
EQALInvesco Russell 1000 Equal Weight ETF20200326ETF29.0819.7215.9719.723.750
EQBKEquity Bancshares, Inc. Class A Common Stock20200326A218.8561.9641.9549.8320.0112.13
EQCEquity Commonwealth20200326A26.411.463.515.877.955.59
EQHEquitable Holdings, Inc.20200326A16.2612.2-0.223.6512.428.54
EQLALPS Equal Sector Weight ETF20200326ETF44.1464.983.1272-18.22-7.1
EQMEQM Midstream Partners, LP20200326A80.1538.3522.5120.1915.8418.16
EQREquity Residential20200326A25.25121.183.810.828.21
EQRRProShares Equities for Rising Rates ETF20200326ETF35.193.88-13-6.5416.8810.42
EQSEquus Total Return, Inc.20200326A569.42246.356.7256.72189.58189.58
EQTEQT CORP20200326A18.1214.440.72.3613.7412.09
EQWLInvesco S&P 100 Equal Weight ETF20200326ETF79.4962.3659.4360.392.931.97
EQXEquinox Gold Corp.20200326A38.2226.129.5812.1516.5413.98
ERAERA GROUP INC.20200326A124.7563.528.8735.6834.6327.82
ERFEnerplus Corporation20200326A64.7854.7926.6828.728.1126.09
ERIEldorado Resorts, Inc20200326A31.9721.267.59.6813.7711.59
ERIEErie Indemnity Co20200326A84.0728.4511.3913.6917.0614.76
ERIIEnergy Recovery, Inc.20200326A58.7257.83-4.059.6761.8948.18
ERMEquityCompass Risk Manager ETF20200326ETF115.4397.1897.0596.980.130.2
EROSEROS INTERNATIONAL PLC20200326A59.8751.0819.6820.2431.3930.83
ERSXERShares Non-US Small Cap ETF20200326ETF71.69
ERUSiShares MSCI Russia ETF20200326ETF23.1912.035.486.136.555.91
ERXDirexion Daily Energy Bull 2X Shares20200326ETF19.8616.1415.75.360.4510.79
ERYDirexion Daily Energy Bear 2X Shares20200326ETF198.5211799.43104.3817.5711.53
ESEversource Energy20200326A24.1812.661.982.4110.6810.25
ESBKElmira Savings Bank Elmira NY20200326A502.47175.1323.52127.49151.6147.65
ESCAEscalade Inc20200326A322.5224.0930.9569.78193.14154.31
ESEESCO Technologies, Inc.20200326A88.8236.916.5618.720.3318.2
ESEAEuroseas Ltd.(Marshall Islands)20200326A680.68416.45368.01358.948.4457.54
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200326ETF25.8816.57.028.829.487.69
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200326ETF16.9511.698.88102.821.7
ESGGFlexShares STOXX Global ESG Impact Index Fund20200326ETF134.563.0449.5353.9413.519.1
ESGNColumbia Sustainable International Equity Income ETF20200326ETF185.8112.09112.09112.0900
ESGSColumbia Sustainable U.S. Equity Income ETF20200326ETF81.59219.23219.23219.2300
ESGUiShares Trust iShares ESG MSCI USA ETF20200326ETF15.8239.2569.3538.79-30.10.46
ESGVVanguard ESG U.S. Stock ETF20200326ETF19.1912.3115.6210.99-3.311.32
ESIElement Solutions Inc.20200326A24.8510.296.2110.44.620.71
ESLTElbit Systems Ltd20200326A73.732.5621.2521.3311.3111.22
ESMLiShares ESG MSCI USA Small-Cap ETF20200326ETF59.0639.4836.4438.993.040.58
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200326ETF91.21321.96321.96321.9600
ESNTEssent Group LTD20200326A48.8924.963.579.221.3915.76
ESPEspey Mfg. & Electronics Corp20200326A655.69248.46160.06160.0388.488.43
ESPOVanEck Vectors Video Gaming and eSports ETF20200326ETF74.4435.3837.6538.79-2.27-3.41
ESPREsperion Therapeutics, Inc.20200326A61.9933.1410.7111.9222.4321.22
ESQEsquire Financial Holdings, Inc. Common Stock20200326A541.99157.04115.45132.3741.5924.66
ESRTEMPIRE STATE REALTY TRUST, INC.20200326A14.289.994.144.995.864.99
ESSEssex Property Trust, Inc20200326A59.7926.879.9111.1616.9915.67
ESSAESSA Bancorp, Inc.20200326A643.36182.23154.72160.4627.521.77
ESSCEast Stone Acquisition Corporation Ordinary Shares20200326A742.35
ESTAEstablishment Labs Holdings Inc.20200326A227.54111.5981.0183.8730.5827.72
ESTCElastic N.V.20200326A56.2922.8414.6816.278.176.58
ESTEEarthstone Energy Inc. Class A Common Stock20200326A99.0566.0928.5831.7737.5234.32
ESXBCommunity Bankers Trust Corporation20200326A69.9956.0329.9229.8826.1126.15
ETEnergy Transfer LP Common Units representing limited partner interests20200326A19.3318.0289.7610.038.27
ETFCE*Trade Financial Corporation20200326A8.4710.286.927.943.362.34
ETHEthan Allen Interiors Inc20200326A64.3319.991.033.6518.9616.33
ETHOETF Managers Trust New Issue20200326ETF96.3948.8842.0547.146.831.74
ETMEntercom Communications20200326A66.7447.512.3325.9335.1821.59
ETNEaton Corporation, plc Ordinary Shares20200326A26.1121.3710.3713.2410.998.13
ETNB89bio, Inc. Common Stock20200326A757.47291.52232.38220.0259.1471.5
ETONEton Pharmaceutcials, Inc. Common Stock20200326A170.29106.1381.4584.9624.6921.17
ETREntergy Corporation20200326A37.5320.119.2911.6210.828.49
ETRNEquitrans Midstream Corporation Common Stock20200326A26.5120.671.622.1319.0518.54
ETSYEtsy, Inc.20200326A30.1316.3110.1810.286.136.03
ETTXEntasis Therapeutics Holdings Inc.20200326A149.0464.2141.3247.7822.8916.43
EUDGWisdomTree Europe Quality Dividend Growth Fund20200326ETF84.537.1727.3327.59.859.67
EUDVProShares MSCI Europe Dividend Growers ETF20200326ETF57.14585.06-60.1952.94118.19
EUFNiShares MSCI Europe Financials ETF20200326ETF11.056.312.312.2744.04
EUMProShares Trust Short MSCI Emerging Markets20200326ETF5.216.052.972.533.083.52
EUMFWisdomTree Europe Multifactor Fund20200326ETF149.91123.3868.4967.4454.8955.94
EUMViShares Edge MSCI Min Vol Europe ETF20200326ETF31.4643.8842.9242.590.961.29
EURLDirexion Daily FTSE Europe Bull 3x Shares20200326ETF181.593.2676.0279.1317.2314.13
EURNEURONAV NV20200326A13.0112.410.980.1411.4412.28
EURZXtrackers Eurozone Equity ETF20200326ETF54.6496.6493.5793.573.073.07
EUSAiShares MSCI USA Equal Weighted ETF20200326ETF36.4552.8545.7346.217.126.64
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200326ETF46.6732.7235.9535.66-3.22-2.94
EVEaton Vance Corp.20200326A46.1921.496.587.1514.9114.34
EVAEnviva Partners, LP20200326A88.0380.9745.8933.6735.0847.3
EVBGEverbridge, Inc. Common Stock20200326A47.9622.079.9411.3712.1310.7
EVBNEvans Bancorp Inc20200326A287.42138.72141.34138.03-2.610.7
EVCEntravision Communication20200326A83.2948.4412.7111.9235.7336.53
EVEREverQuote, Inc. Class A Common Stock20200326A135.6960.331.3535.0528.9525.24
EVFMEvofem Biosciences, Inc. Common Stock20200326A140.9351.130.929.0650.2142.07
EVGNEVOGENE LTD.20200326A1011.77570.91544.87522.6826.0448.23
EVHEvolent Health, Inc Class A Common Stock20200326A49.3225.5411.613.2113.9612.34
EVIEVI Industries, Inc.20200326A160.3290.6947.0852.2743.6138.42
EVKEver-Glory International Group, Inc.20200326A2620.292612.882524.052524.0588.8388.83
EVLOEvelo Biosciences, Inc. Common Stock20200326A361.27141.9119.36117.5122.5424.39
EVOKEvoke Pharma, Inc.20200326A310.21191.55194.98198.31-3.43-6.76
EVOLEvolving Systems, Inc.20200326A1217.681535.02514.26855.461020.76679.56
EVOPEVO Payments, Inc. Class A Common Stock20200326A71.1632.7623.5412.449.2220.33
EVREvercore Inc.20200326A54.5324.197.2510.3616.9413.83
EVRGEvergy, Inc.20200326A47.6424.9711.8212.8413.1512.12
EVRIEveri Holdings Inc20200326A40.1932.475.1910.0327.2822.44
EVSIEnvision Solar International, Inc. Common Stock20200326A351.58216.8155.08163.2761.7253.52
EVTCEVERTEC, INC.20200326A61.8822.8-2.620.6925.4222.11
EVXVanEck Vectors Environmental Services ETF20200326ETF483.47427.74424.86424.182.893.56
EWEdwards Lifesciences Corp20200326A25.814.858.347.976.516.89
EWAiShares MSCI Australia ETF20200326ETF6.975.871.722.474.153.4
EWBCEast-West Bancorp Inc20200326A32.8117.996.276.7911.7211.2
EWCiShares MSCI Canada ETF20200326ETF6.854.541.011.923.532.63
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200326ETF67.5139.8344.2642.78-4.43-2.95
EWDiShares MSCI Sweden ETF20200326ETF38.6126.852627.090.85-0.24
EWGiShares MSCI Germany ETF20200326ETF4.714.861.391.983.472.88
EWGSiShares MSCI Germany Small-Cap ETF20200326ETF62.146.7846.7846.7800
EWHiShares MSCI Hong Kong ETF20200326ETF519.3616.6918.742.730.73
EWIiShares MSCI Italy ETF20200326ETF6.244.992.641.862.363.14
EWJiShares MSCI Japan ETF20200326ETF2.2512.4711.1111.551.410.97
EWJEiShares MSCI Japan Equal Weighted ETF20200326ETF55.664.227.4927.4936.7136.71
EWJViShares MSCI Japan Value ETF20200326ETF49.7841.4523.3927.5618.0613.89
EWKiShares MSCI Belgium ETF20200326ETF79.0952.1214.7536.5237.3715.6
EWLiShares MSCI Switzerland ETF20200326ETF7.764.663.792.720.871.95
EWMiShares MSCI Malaysia ETF20200326ETF32.3218.2912.2316.326.061.97
EWNiShares MSCI Netherlands ETF20200326ETF28.6817.9516.2716.041.681.91
EWOiShares MSCI Austria ETF20200326ETF136.47120.299.3995.1320.8225.07
EWPiShares MSCI Spain ETF20200326ETF8.675.793.193.572.62.22
EWQiShares MSCI France ETF20200326ETF4.784.240.861.593.372.65
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200326ETF50.5316.868.2619.488.6-2.62
EWSiShares MSCI Singapore ETF20200326ETF6.575.862.812.873.053
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200326ETF139.35125.9280.3989.0445.5336.88
EWTiShares MSCI Taiwan ETF20200326ETF3.188.797.286.891.531.96
EWUiShares MSCI United Kingdom ETF20200326ETF4.674.533.012.711.531.82
EWUSiShares MSCI United Kingdom Small-Cap ETF20200326ETF58.6336.4332.3831.414.055.02
EWVProShares Trust UltraShort MSCI Japan20200326ETF54.0345.9535.838.6910.157.25
EWWiShares MSCI Mexico ETF20200326ETF5.093.90.20.553.73.35
EWXSPDR S&P Emerging Markets Small Cap ETF20200326ETF46.9329.5225.5425.793.983.72
EWYiShares MSCI South Korea ETF20200326ETF2.372.40.310.512.091.89
EWZiShares MSCI Brazil ETF20200326ETF3.918.324.665.132.93.2
EWZSiShares MSCI Brazil Small-Cap ETF20200326ETF44.9931.6727.0227.764.653.92
EXASExact Sciences Corp20200326A34.9326.7312.3611.3614.3715.37
EXCExelon Corporation20200326A7.499.071.995.437.083.64
EXELExelixis Inc20200326A20.7217.824.777.2913.0610.54
EXFOEXFO INC.20200326A192.25114.61-24.88-16.88139.49131.49
EXIiShares Global Industrials ETF20200326ETF47.6427.3220.4821.676.845.65
EXKEndeavour Silver Corp.20200326A65.5955.4317.3619.938.0435.52
EXLSExlService Holdings, Inc.20200326A103.1636.7130.4831.115.584.95
EXPEagle Materials, Inc.20200326A75.130.1711.1813.5418.9916.63
EXPCExperience Investment Corp. Class A Common Stock20200326A500.19
EXPDExpeditors International of Washington Inc.20200326A19.488.693.964.524.744.18
EXPEExpedia Group, Inc. Common Stock20200326A22.7513.185.5767.617.18
EXPIeXp World Holdings, Inc. Common Stock20200326A120.6967.6231.8334.3635.7833.26
EXPOExponent Inc20200326A68.131.5711.9113.2119.6618.36
EXPRExpress, Inc.20200326A55.5346.4814.9716.2631.530.21
EXRExtra Space Storage, Inc.20200326A46.5219.198.6610.1810.539.01
EXTNExterran Corporation20200326A67.3334.289.6910.9124.5923.37
EXTRExtreme Networks20200326A42.5338.9115.5818.6523.3420.29
EYENational Vision Holdings, Inc. Common Stock20200326A63.1629.90.9218.4728.9711.43
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200326A265.61181.96107.19137.6774.7644.29
EYENEyenovia, Inc. Common Stock20200326A419.5314.77289.65283.8425.1130.93
EYESSecond Sight Medical Products, Inc20200326A182.62251.01200.85186.7750.1764.25
EYLDCambria Emerging Shareholder Yield ETF20200326ETF190.06125.963.1763.2462.7362.67
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200326A158.67108.4179.0181.5529.426.85
EZAiShares MSCI South Africa ETF20200326ETF47.8322.6117.4618.655.153.93
EZJProShares Ultra MSCI Japan20200326ETF56.2571.7272.1370.44-0.421.27
EZMWisdomTree U.S. MidCap Fund20200326ETF29.218.8513.6716.055.192.81
EZPWEzcorp Inc20200326A30.526.73-3.792.4530.5224.29
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200326ETF3.3620.4617.7718.822.761.77
FFord Motor Company20200326A18.6428.7217.1717.0711.5811.68
FAARFirst Trust Alternative Absolute Return Strategy ETF20200326ETF144.1790.9699.88100.76-8.93-9.8
FABFirst Trust Multi Cap Value AlphaDEX Fund20200326ETF57.6931.728.5328.623.163.08
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200326ETF65.1134.3533.934.170.450.18
FAFFirst American Financial Corporation20200326A39.4116.734.767.211.979.52
FALNiShares Fallen Angels USD Bond ETF20200326ETF65.5870.0467.4269.892.620.15
FAMIFarmmi, Inc.20200326A556.54633.43597.02594.8136.438.62
FANFirst Trust Global Wind Energy ETF20200326ETF41.6526.6330.7426.66-4.11-0.03
FANGDiamondback Energy, Inc.20200326A28.9621.076.739.5214.3311.55
FARMFarmer Bros Co20200326A113.81111.4132.2832.1679.1379.25
FAROFaro Technologies Inc20200326A118.8838.6912.6414.5126.0524.18
FASDirexion Daily Financial Bull 3x Shares20200326ETF33.7821.0315.7817.65.263.44
FASTFastenal Co20200326A8.119.112.72.696.416.43
FATFAT Brands Inc. Common Stock20200326A1119.57541.98447.85464.6794.1277.31
FATEFate Therapeutics, Inc.20200326A64.0831.3210.2414.3621.0816.96
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200326ETF120.17133.75128.57127.15.186.66
FAUSFirst Trust Australia AlphaDEX Fund20200326ETF87.7323.0123.0123.0100
FAZDirexion Daily Financial Bear 3x Shares20200326ETF38.2224.313.6718.9610.635.34
FBFacebook, Inc. Class A20200326A4.082.821.521.831.30.99
FBCFlagstar Bancorp, Inc. New20200326A64.125.168.1312.1417.0313.02
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200326A37.0320.36.258.0914.0512.21
FBIOFortress Biotech, Inc.20200326A144.5691.9534.6841.1157.2750.84
FBIZFirst Business Financial Services, Inc.20200326A827.43360.57286.16329.0774.4131.5
FBKFB Financial Corporation20200326A113.5244.5525.6730.2718.8814.28
FBMFoundation Building Materials, Inc. Common Stock20200326A72.9731.669.4810.922.1820.76
FBMSFirst Bancshares, Inc.20200326A116.2251.5933.0234.4718.5717.12
FBNCFirst Bancorp/NC20200326A126.5752.317.2614.435.0537.9
FBNDFidelity Total Bond ETF20200326ETF13.8911.334.375.036.976.31
FBPFirst BanCorp.20200326A24.3214.513.844.9810.679.52
FBSSFauquier Bankshares Inc20200326A1688.971253.431145.161145.16108.27108.27
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200326ETF29.7818.4213.8114.144.614.28
FBZFirst Trust Brazil AlphaDEX Fund20200326ETF200.67114.4862.0962.7752.3851.71
FCFranklin Covey Company20200326A99.6753.3726.0630.2627.3223.11
FCAFirst Trust China AlphaDEX Fund20200326ETF125.9570.5170.5170.5100
FCALFirst Trust California Municipal High income ETF20200326ETF82.4950.0149.5249.620.480.39
FCANFirst Trust Canada AlphaDEX Fund20200326ETF40.49147.33-117.6134.29264.94113.04
FCAPFirst Capital Inc20200326A606.39359.58265.35268.9794.2390.61
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200326A13.4531.8626.3625.765.546.21
FCBCFirst Community Bankshares, Inc. (VA)20200326A145.4151.6717.2321.1634.4330.51
FCBPFirst Choice Bancorp Common Stock20200326A395.94220.37187.73188.8832.6431.48
FCCOFirst Community Corp20200326A640.71407.98405.55406.532.431.46
FCCY1st Constitution Bancorp20200326A1008.51478.4478.38478.380.020.02
FCEFFirst Trust CEF Income Opportunity ETF20200326ETF63.0945.7932.9242.2512.873.54
FCELFuelCell Energy Inc NEW (DE)20200326A60.8955.827.1327.2728.6628.52
FCFFirst Commonwealth Financial Corporation20200326A36.7715.063.453.3311.6111.77
FCFSFirstCash, Inc.20200326A84.6740.6617.620.2623.0620.4
FCGFirst Trust Natural Gas ETF20200326ETF23.79248.310.8915.713.11
FCNFTI Consulting, Inc.20200326A80.7456.2141.4544.9614.7611.24
FCOMFidelity MSCI Communication Services Index ETF20200326ETF20.2716.848.4216.318.420.53
FCORFidelity Corporate Bond ETF20200326ETF53.5550.8353.8947.78-3.063.06
FCPIFidelity Stocks for Inflation ETF20200326ETF124.1549.7447.4647.412.292.33
FCPTFour Corners Property Trust, Inc.20200326A64.930.0818.9810.8811.119.21
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200326ETF49.7151.4666.1851.92-14.72-0.46
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200326ETF124.73112.12104.02104.758.097.36
FCXFreeport-McMoran Inc.20200326A14.3117.2710.257.847.049.44
FDBCFidelity D & D Bancorp, Inc. Common Stock20200326A739.39278.36190.14238.2388.2240.12
FDDFirst Trust STOXX European Select Dividend Income Fund20200326ETF41.1218.1417.9516.110.192.03
FDEFFirst Defiance Financial Corp20200326A95.1239.339.113.4530.2325.88
FDEMFidelity Targeted Emerging Markets Factor ETF20200326ETF28.388.886.754.32.134.58
FDEVFidelity Targeted International Factor ETF20200326ETF26.2363.1268.6767.79-5.55-4.68
FDHYFidelity High Yield Factor ETF20200326ETF200.88179.56134.36135.8545.2143.71
FDISFidelity MSCI Consumer Discretionary Index ETF20200326ETF18.5914.8610.0711.694.83.18
FDIVFirst Trust Strategic Income ETF20200326ETF79.1670.4369.969.90.530.53
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200326ETF9.515.7743.361.762.41
FDLOFidelity Low Volatility Factor ETF20200326ETF35.1526.248.7420.0217.56.22
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200326ETF62.2671.566.4470.65.060.9
FDMOFidelity Momentum Factor ETF20200326ETF47.1627.373.7213.5623.6513.82
FDNFirst Trust Dow Jones Internet Index Fund ETF20200326ETF11.687.245.134.982.112.26
FDNIFirst Trust Dow Jones International Internet ETF20200326ETF124.9799.4495.4293.344.026.1
FDPFresh Del Monte Produce Inc.20200326A106.1533.6615.219.5318.4614.26
FDRRFidelity Dividend ETF for Rising Rates20200326ETF54.3534.4430.732.893.751.55
FDSFactset Research Systems20200326A64.5124.7212.7814.611.599.76
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200326ETF44.6321.4818.0718.233.423.25
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200326ETF811.62722.01722.01722.0100
FDUSFidus Investment Corp.20200326A88.48110.2671.6570.7138.6139.54
FDVVFidelity High Dividend ETF20200326ETF56.3637.7331.732.886.034.85
FDXFedEx Corporation20200326A28.8814.196.586.727.617.47
FEFirstEnergy Corp.20200326A7.74.512.061.872.452.64
FEIMFrequency Electronics, Inc.20200326A2359.37420.63283.53282.64137.1137.99
FELEFranklin Electric Co Inc20200326A101.0839.6917.2922.0522.3917.63
FEMFirst Trust Emerging Markets AlphaDEX Fund20200326ETF34.5715.7414.0913.81.651.94
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200326ETF103.5579.9953.9149.8826.0930.11
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200326ETF63.7344.4540.9343.993.520.46
FENCFennec Pharmaceuticals Inc. Common Stock20200326A185.15132.0867.8467.3964.2464.69
FENYFidelity MSCI Energy Index ETF20200326ETF17.0117.114.0411.193.065.91
FEPFirst Trust Europe AlphaDEX Fund20200326ETF50.0719.5517.5617.481.992.07
FETFORUM ENERGY TECHNOLOGIES, INC.20200326A102.88149.9142.9889.066.9260.84
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200326ETN448.35
FEUZFirst Trust Eurozone AlphaDEX20200326ETF121.5262.0663.0762.44-1.01-0.38
FEXFirst Trust Large Cap Core AlphaDEX Fund20200326ETF21.3812.6314.5913.78-1.96-1.15
FEYEFireEye, Inc.20200326A10.979.47-0.8-0.7110.2710.2
FEZSPDR EURO STOXX 50 ETF20200326ETF3.863.640.70.752.942.9
FFFuture Fuel Corporation20200326A72.6641.5619.621.9821.9619.58
FFBCFirst Financial Bancorp20200326A41.0420.068.037.1612.0312.9
FFBWFFBW, Inc. Common Stock20200326A541.01324.8346.84346.84-22.04-22.04
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200326ETF107.1544.2344.5844.6-0.35-0.36
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200326ETN413.33225.83-359.6225.83585.430
FFGFBL Financial Group20200326A259.02158.36104.7795.8353.5962.53
FFHGFormula Folios Hedged Growth ETF20200326ETF110.7261.2178.4872.26-17.27-11.04
FFHLFuwei Films (Holdings) Co., Ltd.20200326A1153.9519.32242.73433.36276.5985.95
FFICFlushing Financial Corp20200326A125.8638.1116.5519.5621.5618.55
FFINFirst Financial Bankshares Inc20200326A47.7830.8810.5315.0120.3615.87
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200326ETF230.86126.6552.2856.5274.3770.13
FFIVF5 Networks Inc20200326A37.4719.51.55.218.0114.3
FFNWFirst Financial Northwest, Inc20200326A321.58138.57115.02117.6623.5520.91
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200326ETF349.9789.5588.8388.830.720.72
FFSGFormulaFolios Smart Growth ETF20200326ETF115.4942.6629.4740.8613.191.81
FFTGFormulaFolios Tactical Growth ETF20200326ETF93.124.9316.420.078.534.86
FFTIFormulaFolios Tactical Income ETF20200326ETF49.2635.6135.4935.460.120.15
FFTYInnovator IBD 50 ETF20200326ETF40.7318.716.3616.482.342.23
FFWMFirst Foundation Inc.20200326A100.3351.1328.9231.622.2119.53
FGFGL Holdings Ordinary Shares20200326A11.778.250.732.687.525.56
FGBIFIRST GUARANTY BANCSHARES INC20200326A1094.24251.69226.8226.824.8924.89
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200326ETF39.3225.2620.8422.624.412.64
FGENFibroGen, Inc20200326A44.1126.567.2411.3619.3315.21
FGMFirst Trust Germany AlphaDEX Fund20200326ETF97.3860.3646.9947.7913.3712.57
FHBFirst Hawaiian, Inc. Common Stock20200326A30.2916.960.0810.6416.886.32
FHIFederated Hermes, Inc.20200326A47.5644.1210.6413.4633.4830.66
FHKFirst Trust Hong Kong AlphaDEX Fund20200326ETF132.3634.08201.25211.64-167.18-177.56
FHLCFidelity MSCI Health Care Index ETF20200326ETF24.614.6311.4912.193.132.44
FHNFirst Horizon National Corporation20200326A12.9635.6633.0630.892.724.85
FIFRANKS INTERNATIONAL N.V.20200326A59.36139.1967.48101.2372.1638.31
FIBKFirst Interstate BancSystem, Inc. - Class A20200326A69.3130.6425.6726.494.974.15
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200326ETF72.5917.319.169.118.158.19
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200326ETF62.5549.3347.8847.771.451.55
FIDIFidelity International High Dividend ETF20200326ETF60.1944.0643.3443.340.720.72
FIDUFidelity MSCI Industrials Index ETF20200326ETF28.2620.7516.5217.874.232.88
FIHDUBS AG FI Enhanced Global High Yield ETN20200326ETN261.52105.6599.97104.155.31.5
FILLiShares MSCI Global Energy Producers ETF20200326ETF121.54122.5976.775.2145.8947.38
FINXGlobal X Funds Global X FinTech ETF20200326ETF50.3723.034.398.918.6314.13
FISFidelity National Information Services, Inc.20200326A16.167.364.054.263.313.1
FISIFinancial Institutions Inc20200326A151.7594.0860.5560.3833.5233.7
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200326ETF44.5625.3826.325.88-0.91-0.5
FISVFiserv Inc20200326A11.8611.320.513.5210.817.81
FITFitbit, Inc. Class A common stock20200326A15.4112.424.335.788.086.63
FITBFifth Third Bancorp20200326A8.119.6-0.21-2.549.8212.15
FITESPDR S&P Kensho Future Security ETF20200326ETF56.1736.9232.32-2.544.639.46
FIVAFidelity International Value Factor ETF20200326ETF211.69122.4105.32105.3217.0817.08
FIVEFive Below, Inc. Common Stock20200326A25.3112.443.044.199.418.25
FIVGDefiance Next Gen Connectivity ETF20200326ETF21.8726.3722.2423.754.132.63
FIVNFIVE9, INC.20200326A39.7214.573.315.2711.269.3
FIWFirst Trust Water ETF20200326ETF44.9734.3731.0932.433.281.94
FIXComfort Systems USA, Inc.20200326A85.6629.4812.0616.317.4213.18
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200326ETF41.216.1614.2614.871.91.29
FIXXHomology Medicines, Inc. Common Stock20200326A198.28100.7476.476.2424.3424.5
FIZZNational Beverage Corp.20200326A64.733.7914.9518.9318.8414.86
FJNKPacific Global Focused High Yield ETF20200326ETF23.84
FJPFirst Trust Japan AlphaDEX Fund20200326ETF97.358.9158.8158.860.10.05
FKOFirst Trust South Korea AlphaDEX Fund20200326ETF202.55153.9153.9153.900
FKUFirst Trust United Kingdom AlphaDEX Fund20200326ETF100.7119.34-18.28-18.0837.6237.42
FLFoot Locker, Inc.20200326A26.3419.016.447.5312.5611.48
FLAGFLAG-Forensic Accounting Long-Short ETF20200326ETF168.12141.33116.87121.2624.4620.07
FLAUFranklin FTSE Australia ETF20200326ETF265.38127.04126.96127.020.080.02
FLAXFranklin FTSE Asia ex Japan ETF20200326ETF97.23104.16108.54108.54-4.38-4.38
FLBLFranklin Liberty Senior Loan ETF20200326ETF256.68176.38176.38176.3800
FLBRFranklin FTSE Brazil ETF20200326ETF60.85100.69104.4796.18-3.784.51
FLCAFranklin FTSE Canada ETF20200326ETF219.98367.19350.04196.2717.15170.92
FLCBFranklin Liberty U.S. Core Bond ETF20200326ETF59.8890.9390.9390.9300
FLCHFranklin FTSE China ETF20200326ETF36.4325.848.6822.5317.163.31
FLCOFranklin Liberty Investment Grade Corporate ETF20200326ETF106.2424.948.9925.7415.95-0.8
FLDMFluidigm Corporation20200326A93.3748.3227.230.5421.1217.78
FLDRFidelity Low Duration Bond Factor ETF20200326ETF15.6511.8817.1917.31-5.31-5.43
FLEEFranklin FTSE Europe ETF20200326ETF27.0125.5625.5625.5600
FLEHFranklin FTSE Europe Hedged ETF20200326ETF152.85
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200326ETN165.99105.22113.49105.22-8.270
FLEXFlex Ltd. Ordinary Shares20200326A13.9522.3912.8312.869.589.54
FLFRFranklin FTSE France ETF20200326ETF36.0318.519.3118.5-0.810
FLGBFranklin FTSE United Kingdom ETF20200326ETF64.6928.1819.122.369.095.82
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200326ETN169.96109.1698.7299.4110.449.75
FLGRFranklin FTSE Germany ETF20200326ETF25.9812.59-3.83-3.8316.4316.43
FLGTFulgent Genetics, Inc. Common Stock20200326A116.3664.5942.7345.1721.8719.42
FLHKFranklin FTSE Hong Kong ETF20200326ETF41.3612.8912.8712.890.020
FLHYFranklin Liberty High Yield Corporate ETF20200326ETF69.2796.8899.04103.37-2.17-6.49
FLIAFranklin Liberty International Aggregate Bond ETF20200326ETF84.97321.8321.8321.800
FLICFirst of Long Island Corp/The20200326A93.1334.6313.5815.7221.0418.91
FLINFranklin FTSE India ETF20200326ETF57.696.294.794.71.51.5
FLIRFlir Systems Inc20200326A32.820.5712.4213.058.167.53
FLIYFranklin FTSE Italy ETF20200326ETF22.545.1527.6726.6317.4918.53
FLJHFranklin FTSE Japan Hedged ETF20200326ETF56.1946.5446.5446.5400
FLJPFranklin FTSE Japan ETF20200326ETF21.7518.0817.3417.670.740.41
FLKRFranklin FTSE South Korea ETF20200326ETF116.9274.5964.8760.389.7214.21
FLLFull House Resorts, Inc.20200326A253.5235.53143.01163.6292.5171.91
FLLAFranklin FTSE Latin America20200326ETF104.4176.9976.9976.9900
FLLVFranklin Liberty U.S. Low Volatility ETF20200326ETF61.6841.8139.8337.721.984.08
FLMFirst Trust Global Engineering and Construction ETF20200326ETF96.3366.96-24-23.6990.9690.65
FLMBFranklin Liberty Municipal Bond ETF20200326ETF155.88104.22104.22104.2200
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200326ETF166.5877.6877.6877.6800
FLMNFalcon Minerals Corporation Class A Common Stock20200326A189.99148.4674.5477.5273.9270.94
FLMXFranklin FTSE Mexico ETF20200326ETF56.8948.4648.4648.4600
FLNFirst Trust Latin America AlphaDEX Fund20200326ETF177.25103.43104.26104.26-0.83-0.83
FLNGFLEX LNG Ltd. Ordinary Shares20200326A281.87118.6563.7861.1754.8757.48
FLNTFluent, Inc. Common Stock20200326A168.9124.0570.5573.1653.550.89
FLOFlowers Foods, Inc.20200326A11.969.45.687.553.731.86
FLOTiShares Floating Rate Bond ETF20200326ETF5.376.264.054.382.211.88
FLOWSPX FLOW, Inc.20200326A68.7920.486.639.4813.8410.99
FLQDFranklin LibertyQ Global Dividend ETF20200326ETF52.4350.1248.1654.041.96-3.92
FLQEFranklin LibertyQ Emerging Markets ETF20200326ETF68.3931.8833.1433.14-1.26-1.26
FLQGFranklin LibertyQ Global Equity ETF20200326ETF495.2
FLQHFranklin LibertyQ International Equity Hedged ETF20200326ETF108.3661.7461.7461.7400
FLQLFranklin LibertyQ U.S. Equity ETF20200326ETF49.5735.2630.9433.564.321.71
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200326ETF58.9548.4954.7553.35-6.26-4.87
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200326ETF54.1462.8851.2657.3811.625.5
FLRFluor Corporation20200326A21.915.998.036.467.969.53
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200326ETF20.448.247.27.311.040.93
FLRTPacific Global Senior Loan ETF20200326ETF172.7141.7641.7641.7600
FLRUFranklin FTSE Russia ETF20200326ETF87.6531.872.3526.6529.525.22
FLSFlowserve Corporation20200326A31.6121.926.047.815.8814.12
FLSAFranklin FTSE Saudi Arabia ETF20200326ETF101.762.8175.262.81-12.380
FLSPFranklin Liberty Systematic Style Premia ETF20200326ETF37.59
FLSWFranklin FTSE Switzerland ETF20200326ETF60.6635.1534.2735.150.870
FLTFleetCor Technologies, Inc.20200326A42.4118.137.528.7910.559.3
FLTBFidelity Limited Term Bond ETF20200326ETF45.8743.7727.7533.5616.0310.21
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200326ETF48.0515.1714.5815.210.58-0.04
FLTWFranklin FTSE Taiwan ETF20200326ETF80.7924.7326.126.1-1.36-1.36
FLWS1-800-FLOWERS.COM Inc20200326A49.7229.0413.0317.5516.0211.49
FLXNFlexion Therapeutics, Inc.20200326A67.3540.5623.1423.7517.4116.81
FLXSFlexsteel Industries20200326A183.2657.03-8.48-2.8665.559.89
FLYTDirexion Flight to Safety Strategy ETF20200326ETF39.6823.070.230.722.8422.37
FLZAFranklin FTSE South Africa20200326ETF38.9621.0919.7718.781.322.31
FMiShares MSCI Frontier 100 Fund20200326ETF60.7955.3249.249.226.126.1
FMAOFarmers & Merchants Bancorp, Inc.20200326A528.46259.88203.19211.9156.6947.97
FMATFidelity MSCI Materials Index ETF20200326ETF28.4316.1212.8214.353.31.77
FMBFirst Trust Managed Municipal ETF20200326ETF30.6318.2118.9818.6-0.77-0.38
FMBHFirst Mid Bancshares, Inc. Common Stock20200326A160.5463.3676.7860.36-13.423
FMBIFirst Midwest Bancorp Inc/IL20200326A39.2818.359.29.749.148.61
FMCFMC Corporation20200326A43.117.754.23613.5211.75
FMCIForum Merger II Corporation Class A Common Stock20200326A221.62202.42202.42202.4200
FMFFirst Trust Managed Futures Strategy Fund20200326ETF93.6979.1979.1679.160.030.03
FMHIFirst Trust Municipal High Income ETF20200326ETF160.34108.49106.66106.911.831.58
FMKFirst Trust Mega Cap AlphaDEX Fund20200326ETF126.05142.64155.51155.51-12.87-12.87
FMNBFarmers National Banc Corp20200326A104.19178.37127.76139.5950.6138.78
FNFabrinet20200326A55.3917.54.025.1513.4912.35
FNBF.N.B. Corp20200326A14.9617.6710.218.57.489.18
FNCBFNCB Bancorp Inc. Common Stock20200326A425.71173.78168.01169.785.774
FNCLFidelity MSCI Financials Index ETF20200326ETF22.7914.7513.7813.290.971.46
FNDFloor & Decor Holdings, Inc.20200326A41.9411.085.735.995.355.09
FNDASchwab Fundamental U.S. Small Company Index ETF20200326ETF39.1812.5710.259.672.322.91
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200326ETF53.9744.0141.9741.762.052.26
FNDCSchwab Fundamental International Small Company Index ETF20200326ETF26.6311.30.910.5210.410.77
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200326ETF17.8415.944.46.0311.549.91
FNDFSchwab Fundamental International Large Company Index ETF20200326ETF31.2117.0116.4616.20.550.86
FNDXSchwab Fundamental U.S. Large Company Index ETF20200326ETF17.758.466.387.342.081.11
FNFFidelity National Financial, Inc.20200326A24.1314.215.743.648.4810.57
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200326ETN24.3218.3414.4510.143.898.2
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200326ETN23.3650.7232.0240.9418.719.78
FNGSMicroSectors FANG+ ETNs due January 8, 203820200326ETN27.718.765.5810.0913.188.68
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200326ETN24.321.0122.3817.82-1.373.19
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200326ETN26.2412.384.765.717.626.67
FNHCFedNat Holding Company Common Stock20200326A78.2234.7416.0513.8618.720.89
FNIFirst Trust Chindia ETF20200326ETF32.7721.5221.4621.490.060.03
FNJNFinjan Holdings, Inc.20200326A254.8679.8995.1495.14-15.25-15.25
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200326ETF43.0320.7213.7314.896.985.83
FNKOFunko, Inc. Class A Common Stock20200326A47.6631.459.3811.0222.0720.43
FNLCFirst Bancorp, Inc. (ME)20200326A252.7113.6105.62104.937.978.67
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200326ETF165.75156.31158.01158.04-1.71-1.73
FNVFranco-Nevada Corporation20200326A19.5411.33-0.131.4611.479.88
FNWBFirst Northwest Bancorp Common Stock20200326A866.5491.0364.9865.926.0525.12
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200326ETF43.520.9517.7218.593.222.36
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200326ETF43.3120.5318.2418.52.292.03
FOCSFocus Financial Partners Inc. Class A20200326A125.7967.6133.5134.9934.132.62
FOEFerro Corporation20200326A38.3615.374.726.0110.669.36
FOLDAmicus Therapeutics, Inc20200326A22.6118.323.936.4214.411.91
FONRFonar Corporation20200326A195.4167.7840.5943.9327.1923.85
FORForestar Group Inc.20200326A86.7734.3517.117.117.2517.24
FORDForward Industries Inc-N Y20200326A294.21231.57169.3169.362.2762.27
FORKFuling Global Inc20200326A298.81218.34268.79193.85-50.4624.49
FORMFormFactor Inc.20200326A35.4624.6110.5411.0414.0713.57
FORRForrester Research Inc20200326A169.8650.1138.9735.2111.1414.9
FOSLFossil Group, Inc.20200326A36.133.792.943.1330.8530.66
FOVLiShares Focused Value Factor ETF20200326ETF43.7944.245.9945.12-1.79-0.92
FOXFox Corporation Class B Common Stock20200326A10.336.422.452.143.984.28
FOXAFox Corporation Class A Common Stock20200326A9.387.731.213.136.524.59
FOXFFox Factory Holding Corp. Common Stock20200326A86.5834.3816.8918.1417.4916.24
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200326ETF178.7240.1517.5616.5422.5923.62
FPACFar Point Acquisition Corporation Class A Common Stock20200326A106.4611.589.9310.971.650.61
FPAYFlexShopper, Inc. Common Stock20200326A231.33193.29164.62163.9328.6629.36
FPEFirst Trust Preferred Securities and Income ETF20200326ETF32.9531.7225.3125.026.426.71
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200326ETF116.91179.16164.98168.2714.1910.89
FPHFive Point Holdings, LLC Class A Common Shares20200326A69.3932.315.4310.5126.8821.8
FPIFarmland Partners Inc.20200326A63.7334.5516.5818.9617.9715.59
FPRXFive Prime Therapeutics, Inc.20200326A115.81139.4726.6631.77112.81107.7
FPXFirst Trust US Equity Opportunities ETF20200326ETF20.2119.0817.2917.881.791.19
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200326ETF41.2344.2771.9866.44-27.72-22.17
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200326ETF163.0869.0375.2975.3-6.26-6.26
FQALFidelity Quality Factor ETF20200326ETF38.4640.740.837.81-0.092.89
FRFirst Industrial Realty Trust, Inc.20200326A27.1410.681.381.339.39.35
FRAFFranklin Financial Services Corporation Common Stock20200326A672.51417.01295.66350.5121.3566.51
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200326ETF216.27133.2199.09113.6434.1219.57
FRANFrancesca''s Holdings Corporation20200326A249.83139.15133.74133.815.45.34
FRBAFirst Bank20200326A205.85247.07233.75233.1213.3213.95
FRBKRepublic First Bancorp Inc20200326A55.5378.17-11.97-10.2890.1488.45
FRCFirst Republic Bank20200326A30.6514.825.27.19.627.72
FRDFriedman Industries, Inc20200326A290.52157.98-12.4646.4170.44111.58
FRDMFreedom 100 Emerging Markets ETF20200326ETF284.37398.13400.72398.66-2.6-0.53
FRELFidelity MSCI Real Estate Index ETF20200326ETF26.1513.2810.5111.552.771.72
FREQFrequency Therapeutics, Inc. Common Stock20200326A432.5878.740.25104.3138.45-25.61
FRGFranchise Group, Inc.20200326A465.31480.17437.01445.7343.1634.43
FRGIFiesta Restaurant Group, Inc.20200326A64.6143.07-25.06-26.4868.1369.55
FRHCFreedom Holding Corp.20200326A62.661.4430.3929.8831.0531.56
FRIFirst Trust S&P REIT Index Fund20200326ETF55.3623.215.9918.477.214.73
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200326ETN301.37238.93188.24186.8650.752.07
FRMEFirst Merchants Corp20200326A44.6525.7912.4813.9813.311.8
FROFrontline Ltd.20200326A12.6811.353.543.887.817.47
FRPHFRP Holdings, Inc.20200326A510.77157.07140.86144.0216.2113.05
FRPTFreshpet, Inc.20200326A69.430.1114.0515.9916.0614.13
FRTFederal Realty Investment Trust20200326A48.4527.38.5612.1418.7515.16
FRTAForterra, Inc20200326A93.4364.731.434.8833.329.82
FSBFranklin Financial Network, Inc.20200326A95.6748.1329.2530.9118.8817.23
FSBCFSB Bancorp, Inc. Common Stock20200326A759.761688.73-367.36-367.762056.082056.49
FSBWFS Bancorp, Inc. Common Stock20200326A281.3467.5838.0143.0529.5724.54
FSCTForeScout Technologies, Inc. Common Stock20200326A15.597.43.054.64.352.82
FSEAFirst Seacoast Bancorp Common Stock20200326A463.67445.73379.39379.3966.3366.33
FSFGFirst Savings Financial Group, Inc20200326A805.1318.65263.32272.8555.3345.79
FSIFlexible Solutions International, Inc.20200326A472.5413.88356.17357.5357.7156.35
FSKFS KKR Capital Corp. Common Stock20200326A30.5951.2818.5114.0132.8737.37
FSLRFirst Solar, Inc.20200326A27.1614.534.265.6610.278.87
FSLYFastly, Inc.20200326A62.5637.4611.2717.0526.1920.41
FSMFORTUNA Silver Mines Inc.20200326A36.934.684.335.2430.3429.44
FSMBFirst Trust Short Duration Managed Municipal ETF20200326ETF89.1769.267.7567.631.441.56
FSMDFidelity Small-Mid Factor ETF20200326ETF165.7591.5154.8354.8436.6936.67
FSPFranklin Street Properties Corp20200326A84.6329.6611.3914.4318.2815.23
FSRVFinServ Acquisition Corp. Class A Common Stock20200326A324.59612.52612.52612.5200
FSSFederal Signal Corp.20200326A33.8318.271.493.5616.7814.71
FSTAFidelity MSCI Consumer Staples Index ETF20200326ETF13.9914.276.244.098.0310.18
FSTRFoster (Lb) Co20200326A147.2158.5117.515.2241.0143.29
FSVFirstService Corporation Common Shares20200326A65.8937.05810.2629.0526.79
FSZFirst Trust Switzerland AlphaDEX Fund20200326ETF71.6643.0234.7936.738.246.29
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200326ETF18.4819.221.8217.98-2.621.22
FTACFinTech Acquisition Corp. III Class A Common Stock20200326A209.3470.6417.8625.0552.7745.58
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200326ETF125.4347.9347.9347.9300
FTAIFortress Transportation and Infrastructure Investors LLC20200326A76.9848.927.4828.6821.4220.22
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200326ETF26.6618.6216.3917.292.231.33
FTCHFarfetch Limited Class A Ordinary Shares20200326A32.4917.16-6.07-2.1423.2319.3
FTCSFirst Trust Capital Strength ETF20200326ETF14.1311.439.478.71.962.73
FTDRfrontdoor, inc. Common Stock20200326A74.627.462.789.3324.6818.13
FTECFidelity MSCI Information Technology Index ETF20200326ETF11.478.367.887.750.480.61
FTEKFuel Tech, Inc.20200326A457.78288.15135.59125.75152.56162.4
FTFTFuture FinTech Group Inc.20200326A334.12234.58139.11160.2495.4774.33
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200326ETF40.8143.6649.7248.85-6.05-5.19
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200326ETF54.1163.8574.339.89-10.4853.96
FTITechnipFMC plc Ordinary Share20200326A16.0314.271.17-2.0213.1116.29
FTKFlotek Industries, Inc.20200326A97.06116.3955.3576.6461.0539.76
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200326ETF74.56173.59259.52104.85-85.9368.74
FTLSFirst Trust Long/Short Equity ETF20200326ETF35.4320.8820.8120.870.060.01
FTNTFortinet, Inc.20200326A14.2811.588.048.293.553.3
FTRFrontier Communications Corp.20200326A142.66111.2492.3997.8718.8513.36
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200326ETF115.21195.86-4.22121.37200.0874.49
FTSFortis Inc. Common Shares20200326A11.317.772.212.425.565.36
FTSDFranklin Liberty Short Duration U.S. Government ETF20200326ETF23.2914.313.914.010.390.28
FTSIFTS International, Inc. Common Stock20200326A136.73101.9491.2186.8110.7315.13
FTSLFirst Trust Senior Loan Fund ETF20200326ETF75.5449.9238.0745.1111.854.81
FTSMFirst Trust Enhanced Short Maturity ETF20200326ETF3.673.573.23.340.380.23
FTVFortive Corporation20200326A29.2310.27.916.732.293.46
FTXDFirst Trust Nasdaq Retail ETF20200326ETF95.569.293.224.03-24.0265.17
FTXGFirst Trust Nasdaq Food & Beverage ETF20200326ETF105.24105.12114.3256.59-9.1948.54
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200326ETF132.850.5749.8249.70.760.87
FTXLFirst Trust Nasdaq Semiconductor ETF20200326ETF124.0256.8163.8753.82-7.062.98
FTXNFirst Trust Nasdaq Oil & Gas ETF20200326ETF138.09123.85114.52115.159.328.69
FTXOFirst Trust Nasdaq Bank ETF20200326ETF16.6922.6620.419.932.262.73
FTXRFirst Trust Nasdaq Transportation ETF20200326ETF43.1432.2946.344.99-14.01-12.69
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200326ETN469.54384.49380.33381.264.163.22
FULH.B. Fuller Company20200326A48.1524.2158.619.215.6
FULCFulcrum Therapeutics, Inc. Common Stock20200326A347.46125.0188.0594.0936.9630.92
FULTFulton Financial Corp20200326A12.1711.623.994.987.646.65
FUMBFirst Trust Ultra Short Duration Municipal ETF20200326ETF51.7950.7445.7747.454.973.29
FUNCedar Fair, L.P.20200326A67.0141.0117.2719.1623.7421.85
FUNCFirst United Corp20200326A305.95221.15197.39198.5723.7622.57
FUNDSprott Focus Trust, Inc.20200326A98.3465.4845.5145.5119.9719.97
FUSBFirst US Bancshares, Inc. Common Stock20200326A601.73431.93365.35366.7866.5865.16
FUTProShares Managed Futures Strategy ETF20200326ETF69.1842.8943.3943.56-0.5-0.67
FUTYFidelity MSCI Utilities Index ETF20200326ETF20.6711.219.110.082.111.13
FUVArcimoto, Inc. Common Stock20200326A236.57207.16136.11169.0571.0538.11
FVFirst Trust Dorsey Wright Focus 5 ETF20200326ETF24.6619.6420.1520.06-0.51-0.42
FVALFidelity Value Factor ETF20200326ETF61.4138.4933.5934.124.894.36
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200326ETF53.8737.2738.4136.85-1.140.42
FVCBFVCBankcorp, Inc. Common Stock20200326A1465.03140.03138.18138.571.841.46
FVDFirst Trust Value Line Dividend Fund20200326ETF6.76.543.093.283.453.26
FVEFive Star Senior Living Inc. Common Stock20200326A208.31122.12123.67127.84-1.55-5.72
FVLFirst TrustValue Line 100 Exchange-Traded20200326ETF55.3928.7830.1629.32-1.38-0.54
FVRRFiverr International Ltd.20200326A99.8248.2228.1127.920.1120.32
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200326ETF152.6174.8274.8274.8200
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200326A60.7732.0714.1414.1217.9317.95
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200326A35.214.589.563.985.0210.6
FWRDForward Air Corp20200326A81.1731.516.8316.2714.6715.23
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200326ETF28.1347.2843.0343.034.254.25
FXGFirst Trust Consumer Staples AlphaDEX Fund20200326ETF17.288.355.747.412.610.93
FXHFirst Trust Health Care AlphaDEX Fund20200326ETF28.4522.3519.3420.313.012.04
FXIiShares China Large-Cap ETF20200326ETF2.672.990.670.762.322.23
FXLFirst Trust Technology AlphaDEX Fund20200326ETF19.4814.7110.8611.463.863.25
FXNFirst Trust Energy AlphaDEX Fund20200326ETF39.4638.1334.7419.173.3918.96
FXNCFIRST NATL CORP STRASBURG VA20200326A361.91241.61239.79239.791.821.82
FXOFirst Trust Financials AlphaDEX Fund20200326ETF17.1811.448.7110.432.731.01
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200326ETF9.889.62.861.56.748.1
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200326ETF30.7816.3312.0415.74.30.64
FXUFirst Trust Utilities AlphaDEX Fund20200326ETF17.710.858.198.192.662.66
FXZFirst Trust Materials AlphaDEX Fund20200326ETF28.3816.9219.2611.04-2.345.88
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200326ETF59.137.7737.337.770.480
FYLDCambria Foreign Shareholder Yield ETF20200326ETF146.9263.0770.1671.59-7.1-8.52
FYTFirst Trust Small Cap Value AlphaDEX Fund20200326ETF63.7631.466.846.4724.6224.99
FYXFirst Trust Small Cap Core AlphaDEX Fund20200326ETF43.1837.2933.9336.673.350.62
GGENPACT LIMITED20200326A16.316.851.992.944.863.91
GAACambria Global Asset Allocation ETF20200326ETF59.06113.2613.0113.01100.25100.25
GABCGerman American Bancorp, Inc.20200326A75.226.3614.0614.6512.311.71
GAIAGaia, Inc. Class A Common Stock20200326A127.0181.3430.0642.2751.2939.08
GAINGladstone Investment Corporation20200326A62.4844.2420.124.9224.1319.31
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200326ETF58.942.0739.8140.32.261.76
GALTGalectin Therapeutics Inc.20200326A92.0678.6816.8423.961.8554.79
GAMRETFMG Video Game Tech ETF20200326ETF71.7438.7127.1729.3211.559.4
GARSGarrison Capital Inc.20200326A239.16156.7974.1583.8382.6572.97
GASSStealthGas, Inc.20200326A221.8862.25-50.9622.75113.2139.49
GATXGATX Corporation20200326A63.0620.331.573.8918.7516.44
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200326ETN54.65164.18175.19176.2-11.01-12.02
GBCIGlacier Bancorp Inc20200326A70.7534.7612.6612.3922.122.37
GBDCGolub Capital BDC, Inc.20200326A33.6847.2410.499.1136.7638.13
GBDVGlobal Beta Smart Income ETF20200326ETF67.03
GBFiShares Government/Credit Bond ETF20200326ETF101.3963.1358.0258.255.114.88
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200326ETF1.721.581.331.310.250.28
GBLGAMCO Investors, Inc.20200326A198.9119.5372.2984.647.2434.93
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200326A339.71157.9284.494.6873.5263.25
GBRNew Concept Energy Inc20200326A326.18298.81100.9181.04197.9217.77
GBTGlobal Blood Therapeutics, Inc.20200326A56.2422.234.918.6717.3113.56
GBUGiPath Gold ETN20200326ETN222.55149.8149.8149.800
GBUYGoldman Sachs Motif New Age Consumer ETF20200326ETF24.623.2924.2523.69-0.95-0.4
GBXThe Greenbrier Companies, Inc.20200326A70.9622.492.48.5620.113.93
GCAPGain Capital Holdings, Inc.20200326A48.2620.7112.3812.378.338.35
GCBCGreene County Bancorp Inc20200326A1048.44317.29293.32293.3223.9823.98
GCIGannett Co., Inc.20200326A54.4343.11.5117.3241.625.78
GCOGenesco Inc.20200326A73.6133.470.194.7433.2828.73
GCOWPacer Global Cash Cows Dividend ETF20200326ETF44.8216.3911.3115.235.081.16
GCPGCP Applied Technologies Inc.20200326A78.4526.685.348.8621.3318.03
GDGeneral Dynamics Corporation20200326A19.2511.93.164.358.747.55
GDATGoldman Sachs Motif Data-Driven World ETF20200326ETF32.225.1726.4525.47-1.28-0.3
GDDYGoDaddy Inc20200326A22.4211.692.84.788.896.9
GDENGolden Entertainment, Inc. Common Stock20200326A127.997.9431.9240.466.02