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'20200304A9.716.993.23.63.83.4
ETF_AvgVW Average Across Security Type 'ETF'20200304ETF2.6414.5513.413.381.21.19
ETN_AvgVW Average Across Security Type 'ETN'20200304ETN19.6117.1511.355.85.84.84
AAgilent Technologies Inc.20200304A8.684.081.061.23.022.87
AAAlcoa Corporation20200304A8.136.74-3.24-0.479.987.21
AAAUPerth Mint Physical Gold ETF (Trust)20200304ETF6.237.46.736.450.680.95
AADRAdvisorShares Dorsey Wright ADR ETF20200304ETF94.6256.446.6247.539.788.87
AALAmerican Airlines Group Inc.20200304A5.766.944.444.572.52.37
AAMCAltisource Asset Mgmt Corp20200304A490.8243.27145.2152.4598.0790.82
AAMEAtlantic American Corp20200304A1538.19502.87502.87502.8700
AANAaron's, Inc.20200304A13.136.60.430.276.176.34
AAOIApplied Optoelectronics, Inc.20200304A25.8717.516.887.8410.639.67
AAPADVANCE AUTO PARTS INC20200304A15.739.492.584.286.915.21
AAPLApple Inc.20200304A1.761.58-1.15-1.192.732.77
AATAMERICAN ASSETS TRUST, INC.20200304A20.87.34.874.642.422.65
AAUAlmaden Minerals Ltd.20200304A115.47165.01136.1118.3328.9146.68
AAWWAtlas Air Worldwide Holdings, Inc.20200304A29.1424.314.5514.979.759.33
AAXJiShares MSCI All Country Asia ex Japan ETF20200304ETF3.42.451.641.420.81.03
AAXNAxon Enterprise, Inc. Common Stock20200304A23.9710.152.815.147.345.01
ABAllianceBernstein Holding, L.P.20200304A15.248.263.22.765.065.5
ABBVABBVIE INC.20200304A3.673.575.355.52-1.78-1.95
ABCAmerisourceBergen Corp.20200304A12.635.860.390.645.475.21
ABCBAmeris Bancorp20200304A19.037.734.315.593.422.15
ABEOAbeona Therapeutics Inc. Common Stock20200304A35.1239.5110.4911.6129.0327.93
ABEQAbsolute Core Strategy ETF20200304ETF37.4929.131.7729.1-2.670
ABGAsbury Automotive Group, Inc.20200304A32.3725.515.258.7510.2516.75
ABIOARCA biopharma, Inc.20200304A118.5188.5997.9397.9390.6590.66
ABMABM Industries, Inc.20200304A22.6112.638.299.374.333.25
ABMDAbiomed Inc20200304A23.5612.745.235.577.517.17
ABRArbor Realty Trust, Inc.20200304A10.2611.37.525.793.785.52
ABTAbbott Laboratories20200304A4.683.550.491.573.071.98
ABTXAllegiance Bancshares, Inc.20200304A35.8120.3311.0412.769.297.56
ABUSArbutus Biopharma Corporation Common Stock20200304A57.7949.048.4915.0840.5433.96
ACAssociated Capital Group, Inc.20200304A327.1290.7571.7776.0618.9814.69
ACAArcosa, Inc. Common Stock20200304A28.2411.8455.46.846.44
ACADAcadia Pharmaceuticals Inc.20200304A18.6411.426.796.94.634.52
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200304A29.6629.6429.6429.6400
ACBAurora Cannabis Inc. Common Shares20200304A72.9560.8139.3844.4921.4216.3
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200304A38.7519.5710.8111.98.767.67
ACCAmerican Campus Communities, Inc.20200304A10.994.232.032.122.22.11
ACCOAcco Brands Corporation20200304A14.7212.034.434.717.617.32
ACELAccel Entertainment, Inc.20200304A35.7935.4612.0513.0223.4122.44
ACERAcer Therapeutics Inc. Common Stock (DE)20200304A135.14123.6542.149.9181.5573.74
ACESALPS Clean Energy ETF20200304ETF23.9129.9823.4420.256.549.73
ACGLArch Capital Group Ltd20200304A9.5511.653.026.838.634.81
ACHCAcadia Healthcare Company, Inc.20200304A15.897.444.986.242.461.2
ACHVAchieve Life Sciences, Inc.20200304A94.65158.44137.09141.1421.3517.3
ACIAAcacia Communications, Inc. Common Stock20200304A3.954.120.741.553.382.57
ACIOAptus Collared Income Opportunity ETF20200304ETF35.2322.2925.2124.92-2.92-2.64
ACIUAC Immune SA20200304A64.1665.7628.5528.637.2137.16
ACIWACI Worldwide, Inc.20200304A13.529.74-3.81-3.7113.5513.45
ACLSAxcelis Technologies Inc20200304A34.3591.814.52.387.3189.51
ACMAecom20200304A8.1113.552.756.0710.817.49
ACMRACM Research, Inc. Class A Common Stock20200304A53.932.0318.6617.8513.3714.18
ACNAccenture PLC20200304A7.243.452.862.770.590.68
ACNBACNB Corp20200304A218.38123.25115.9101.667.3521.59
ACORAcorda Therapeutics, Inc.20200304A82.1463.5226.0732.0537.4431.47
ACREAres Commercial Real Estate Corporation20200304A16.116.530.73.175.833.36
ACRSAclaris Therapeutics, Inc.20200304A90.2273.8946.3347.9827.5525.91
ACRXAcelRx Pharmaceuticals, Inc20200304A72.8458.6429.7633.0728.8725.57
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200304ETF35.4127.9119.9527.917.970
ACSIAmerican Customer Satisfaction ETF20200304ETF12.134755.4754.63-8.47-7.63
ACSTAcasti Pharma, Inc.20200304A41.2752.235.739.1416.9213.48
ACTAdvisorShares Vice ETF20200304ETF61.4537.531.6634.595.832.91
ACTGAcacia Research Corporation20200304A77.0538.0923.1823.2314.9114.86
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200304A56.1912.128.358.623.773.5
ACUAcme United Corporation20200304A321.2120.87113.38119.67.491.27
ACWFiShares Edge MSCI Multifactor Global ETF20200304ETF30.998.036.355.891.692.15
ACWIiShares MSCI ACWI ETF20200304ETF1.741.380.110.311.281.08
ACWViShares Edge MSCI Min Vol Global ETF20200304ETF9.175.023.974.111.050.91
ACWXiShares MSCI ACWI ex US ETF20200304ETF3.213.652.632.251.031.4
ACYAeroCentury Corporation20200304A311.71135.0215.6915.69119.33119.33
ADBEAdobe Inc.20200304A7.554.352.41.941.962.42
ADCAgree Realty Corporation20200304A20.026.893.214.153.682.74
ADESAdvanced Emissions Solutions, Inc20200304A42.1348.13-9.9-9.9858.0358.11
ADIAnalog Devices, Inc.20200304A7.875.742.091.443.654.3
ADILAdial Pharmaceuticals, Inc20200304A366.35193.99143.53151.7250.4642.27
ADMArcher Daniels Midland Company20200304A4.28.28-0.22-1.598.499.87
ADMAADMA Biologics, Inc.20200304A32.4530.2218.9515.111.2715.12
ADMEAptus Behavioral Momentum ETF20200304ETF18.4722.3922.2722.210.130.18
ADMPAdamis Pharmaceuticals Corporation20200304A157.46157.9697.4494.3860.5263.58
ADMSAdamas Pharmaceuticals, Inc.20200304A45.2216.9622.8115.11-5.851.85
ADNTAdient plc Ordinary Shares20200304A15.787.60.50.37.17.31
ADPAutomatic Data Processing20200304A8.055.623.944.151.681.47
ADPTAdaptive Biotechnologies Corporation Common Stock20200304A29.0215.884.445.6811.4410.2
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200304ETF35.3810.69.869.860.740.74
ADROAduro Biotech, Inc.20200304A54.0839.6118.3318.3721.2721.24
ADSAlliance Data Systems Corporation20200304A16.219.45.985.873.423.53
ADSKAutodesk Inc20200304A9.945.131.772.593.362.53
ADSWAdvanced Disposal Services, Inc.20200304A3.092.572.252.370.310.2
ADTADT Inc.20200304A16.2714.095.135.618.968.48
ADTNAdtran Inc20200304A33.3814.393.324.1411.0810.26
ADUSAddus HomeCare Corp.20200304A53.152.3729.6240.5822.7411.79
ADVMAdverum Biotechnologies, Inc. Common Stock20200304A42.1629.7910.9717.9818.8211.81
AEAdams Resources & Energy Inc.20200304A228.8883.3784.7184.71-1.34-1.34
AEEAmeren Corporation20200304A6.997.342.551.84.795.56
AEGNAegion Corp20200304A58.7224.0415.4817.018.567.03
AEHRAehr Test Systems20200304A120.55117.5110.8918.21106.6199.3
AEISAdvanced Energy Industries Inc20200304A28.5716.636.946.99.699.73
AELAmerican Equity Investment Life Holding Company20200304A19.3211.345.526.215.825.13
AEMAgnico Eagle Mines Ltd.20200304A6.473.851.951.991.911.86
AEMDAETHLON MEDICAL INC20200304A64.6753.34-26.87-14.880.2168.14
AEOAmerican Eagle Outfitters20200304A8.697.342.112.75.234.66
AEPAmerican Electric Power Company, Inc.20200304A6.46.84.314.12.492.7
AERAercap Holdings N.V.20200304A12.2212.333.717.088.635.26
AERIAerie Pharmaceuticals, Inc.20200304A29.3237.1517.2718.3919.8818.81
AESAES Corporation20200304A5.887.03-0.270.657.316.39
AESEAllied Esports Entertainment, Inc. Common Stock20200304A618.62283.54168.97180.1114.57103.44
AESRAnfield U.S. Equity Sector Rotation ETF20200304ETF27.9527.331.5131.51-4.21-4.21
AEYADDvantage Technologies Group, Inc.20200304A61.1248.5133.1524.9215.3623.59
AEYEAudioEye, Inc. Common Stock20200304A887.59498.84576.38627.21-77.53-128.37
AEZSAeterna Zentaris, Inc.20200304A215.04206.07124.44128.4281.6377.65
AFCAllied Capital Corporation20200304A69.1130.9124.9924.995.925.92
AFGAmerican Financial Group, Inc.20200304A17.298.754.755.64.013.15
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200304A310.02250.42192.47178.5357.9571.89
AFIArmstrong Flooring, Inc.20200304A10263.2513.5520.6849.742.57
AFINAmerican Finance Trust, Inc. Class A20200304A33.6820.0510.0411.0710.018.98
AFKVanEck Vectors Africa Index ETF20200304ETF93.46217.67218.1217.67-0.440
AFLAflac Inc.20200304A3.144.172.192.11.982.07
AFLGFirst Trust Active Factor Large Cap ETF20200304ETF18.33
AFMCFirst Trust Active Factor Mid Cap ETF20200304ETF35.02
AFMDAffimed N.V.20200304A47.6737.16.17-3.8230.9340.91
AFSMFirst Trust Active Factor Small Cap ETF20200304ETF39.49
AFTYPacer CSOP FTSE China A50 ETF20200304ETF42.8932.9230.8330.82.092.12
AFYAAfya Limited Class A Common Shares20200304A61.1731.7620.9122.7910.858.97
AGFIRST MAJESTIC SILVER CORP20200304A12.7914.547.375.547.199
AGBAAGBA Acquisition Limited Ordinary Share20200304A49.24
AGCOAGCO Corporation20200304A12.56.871.952.484.924.39
AGEAgeX Therapeutics, Inc.20200304A183.61227.1226.47223.860.633.25
AGENAgenus Inc.20200304A40.0936.899.7812.0327.124.86
AGFSAgroFresh Solutions, Inc. Common Stock20200304A166.98133.2655.3258.2877.9574.98
AGGiShares Core U.S. Aggregate Bond ETF20200304ETF0.860.810.550.580.270.23
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200304ETF12.78213.82-126.68-40.31340.5254.13
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200304ETF34.914.354.240.560.67
AGIAlamos Gold Inc. Class A Common Shares20200304A16.6716.051.642.6214.4113.42
AGIOAgios Pharmaceuticals, Inc.20200304A40.1828.111.6612.5516.4415.54
AGLEAeglea BioTherapeutics, Inc.20200304A107.8675.8954.4655.7821.4220.11
AGMFederal Agricultural Mortgage Corporation20200304A50.3619.8914.3514.945.544.95
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200304A315.25515.7543.79542.78-28.09-27.08
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200304A449.92209.06181.83181.8327.2327.23
AGNAllergan plc20200304A4.092.640.881.031.761.61
AGNCAGNC Investment Corp. Common Stock20200304A5.615.661.811.613.854.05
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200304ETF61.0221.9821.2621.350.720.63
AGOAssured Guaranty, LTD20200304A7.535.750.270.595.485.15
AGRAvangrid, Inc.20200304A10.44.54-1.172.175.712.37
AGROADECOAGRO S.A.20200304A52.8132.0122.7822.969.239.06
AGRXAgile Therapeutics, Inc20200304A46.3444.611.6217.6732.9926.93
AGSPlayAGS, Inc.20200304A39.5421.3517.5517.13.84.25
AGTiShares MSCI Argentina and Global Exposure ETF20200304ETF63.1578.2382.178.41-3.87-0.18
AGTCApplied Genetic Technologies Corporation20200304A57.0850.6830.9727.7619.7122.91
AGXArgan, Inc20200304A43.8622.6712.6513.4610.019.21
AGYSAgilysys, Inc.20200304A42.1825.339.5311.1315.7914.2
AGZiShares Agency Bond ETF20200304ETF4.285.175.265.13-0.080.05
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200304ETF57.3819.6419.6619.66-0.02-0.02
AHCA.H. Belo Corporation20200304A76.5656.6253.6253.8232.79
AHCOAdaptHealth Corp. Class A Common Stock20200304A74.146.4834.6739.2811.87.2
AHHArmada Hoffler Properties, Inc.20200304A16.0710.854.134.876.725.98
AHPIAllied Healthcare Products20200304A111.098648.8566.2237.219.78
AHTAshford Hospitality Trust, Inc.20200304A48.9844.0714.4214.5829.6529.48
AIArlington Asset Investment Corp.20200304A18.5516.898.137.538.769.37
AIAiShares Asia 50 ETF20200304ETF17.789.966.125.773.834.19
AIEQAI Powered Equity ETF20200304ETF45.7421.0918.9420.62.140.49
AIGAmerican International Group, Inc.20200304A3.664.751.822.022.942.77
AIHSSenmiao Technology Limited Common Stock20200304A156.82133.24128.95128.964.34.28
AIIQAI Powered International Equity ETF20200304ETF20.7420.2213.9720.226.250
AIMAIM ImmunoTech Inc.20200304A54.4847.3528.7632.8518.614.5
AIMCAltra Industrial Motion Corp.20200304A30.1518.9310.389.018.559.92
AIMTAimmune Therapeutics, Inc.20200304A19.1914.27-0.91-0.7915.1815.06
AINAlbany International Corp Class A20200304A23.398.32.673.735.634.57
AINCAshford Inc.20200304A232.25127.95107.96107.8519.9920.1
AINVApollo Investment Corporation20200304A12.3810.674.867.325.813.36
AIQGlobal X Future Analytics Tech ETF20200304ETF50.5944.2541.1341.123.113.12
AIRAAR Corp.20200304A35.7114.48.928.965.485.43
AIRGAirgain, Inc. Common Stock20200304A79.0774.3352.1251.8222.222.5
AIRIAir Industries Group20200304A135.3177.144.5443.2432.5733.87
AIRRFirst Trust RBA American Industrial Renaissance ETF20200304ETF22.4313.213.2712.58-0.070.62
AIRTAir T Inc20200304A1183.461311.261311.261311.2600
AITApplied Industrial Technologies, Inc.20200304A22.818.463.413.845.054.62
AIVApartment Investment and Management Company20200304A8.624.721.671.853.052.86
AIZAssurant, Inc.20200304A14.625.882.042.623.843.26
AJGArthur J. Gallagher & Co.20200304A11.066.270.591.45.684.87
AJRDAerojet Rocketdyne Holdings, Inc.20200304A25.311.96.7110.185.181.72
AJXGreat Ajax Corp.20200304A30.1430.08-75.7-39.6105.7869.67
AKAMAkamai Technologies Inc20200304A9.896.172.883.13.33.07
AKBAAkebia Therapeutics, Inc.20200304A17.4213.262.652.6310.6110.56
AKCAAkcea Therapeutics, Inc. Common Stock20200304A37.2928.545.655.7322.8822.81
AKERAkers Biosciences Inc20200304A186.84166.25116.98122.0349.2844.22
AKGAsanko Gold Inc.20200304A43.2382.538.933.3773.679.17
AKRAcadia Realty Trust20200304A13.426.772.932.883.843.89
AKROAkero Therapeutics, Inc. Common Stock20200304A81.4240.7212.9812.7427.7427.98
AKRXAkorn, Inc.20200304A11.4323.5517.3618.066.195.49
AKTSAKOUSTIS TECHNOLOGIES, INC.20200304A38.2528.29-6.44-4.3434.7432.64
ALAir Lease Corporation20200304A11.966.522.12.364.424.16
ALACAlberton Acquisition Corporation Ordinary Shares20200304A66.7
ALBAlbemarle Corporation20200304A13.577.133.974.393.162.73
ALBOAlbireo Pharma, Inc. Common Stock20200304A97.2350.8223.9424.4626.8826.36
ALCAlcon Inc. Ordinary Shares20200304A6.142.750.971.351.781.4
ALCOAlico Inc20200304A311.5482.8348.7253.3134.1229.53
ALDXAldeyra Therapeutics, Inc.20200304A52.7633.7620.0222.0113.7411.75
ALEALLETE, Inc.20200304A14.117.033.283.43.753.63
ALECAlector, Inc. Common Stock20200304A57.8520.9110.0912.0810.828.83
ALEXAlexander & Baldwin, Inc.20200304A13.296.752.552.574.24.17
ALFAAlphaClone Alternative Alpha ETF20200304ETF40.5727.2514.589.8212.6717.43
ALGAlamo Group, Inc.20200304A63.3125.4416.1818.969.266.48
ALGNAlign Technology Inc20200304A20.417.993.524.114.473.88
ALGRAllegro Merger Corp. Common Stock20200304A58.48
ALGTAllegiant Travel Company20200304A36.2916.997.98.749.098.25
ALIMAlimera Sciences, Inc.20200304A188.95120.2364.0765.9456.1654.3
ALJJALJ Regional Holdings, Inc. Common Stock20200304A1084.9435.2200.88200.88234.32234.32
ALKAlaska Air Group, Inc.20200304A9.66.712.753.053.963.65
ALKSAlkermes Inc. plc20200304A11.79.62.594.227.015.38
ALLThe Allstate Corporation20200304A8.94.242.553.061.691.18
ALLEAllegion Public Limited Company20200304A14.116.322.32.834.023.49
ALLKAllakos Inc.20200304A62.9537.5821.9423.5215.6314.06
ALLOAllogene Therapeutics, Inc. Common Stock20200304A34.3516.4913.2714.313.222.17
ALLTAllot Ltd. Ordinary Shares20200304A3828.3311.3714.0116.9614.32
ALLYAlly Financial Inc.20200304A5.124.681.381.563.33.12
ALNAAllena Pharmaceuticals, Inc. Common Stock20200304A86.1859.6843.1744.8916.3714.8
ALNYAlnylam Pharmaceuticals, Inc.20200304A22.3713.034.595.378.437.65
ALOAlio Gold Inc. Common Shares20200304A89.18109.164.7280.4144.3828.68
ALOTAstroNova, Inc. Common Stock20200304A196.894.3586.43104.477.92-10.12
ALPNAlpine Immune Sciences, Inc. Common Stock20200304A402.81208.21183.82183.8224.424.4
ALRMAlarm.com Holdings, Inc.20200304A21.1933.1616.3113.5216.8519.64
ALRNAileron Therapeutics, Inc. Common Stock20200304A269.49296.64264.46297.3132.18-0.67
ALRSAlerus Financial Corporation Common Stock20200304A110.346.8831.3634.4115.5212.47
ALSKAlaska Communications Systems20200304A129.73138.71137.77139.460.93-0.75
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200304A10.835.887.75.35-1.820.54
ALTAltimmune, Inc. Common Stock20200304A64.3560.7619.2127.0141.6833.94
ALTGAlta Equipment Group Inc.20200304A51.7938.7231.4835.847.243.09
ALTMAltus Midstream Company Class A Common Stock20200304A98.8159.6619.829.9639.8729.7
ALTRAltair Engineering Inc. Class A Common Stock20200304A29.9910.768.978.81.791.98
ALTSProShares Morningstar Alternatives Solution ETF20200304ETF22.1732.7428.4232.744.320
ALTYGlobal X SuperDividend Alternatives ETF20200304ETF65.5541.2340.93410.30.23
ALUSAlussa Energy Acquisition Corp.20200304A63.76947.0263.8363.83883.19883.19
ALVAutoliv, Inc.20200304A11.926.13.273.32.832.8
ALXNAlexion Pharmaceuticals Inc20200304A10.6715.083.714.1811.3710.9
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200304A216.71109.02122.52123.44-13.5-14.43
AMAntero Midstream Corporation Common Stock20200304A23.9521.124.085.5817.0315.53
AMAGAMAG Pharmaceuticals, Inc.20200304A45.2951.4814.6917.2136.7834.27
AMALAmalgamated Bank Class A Common Stock20200304A85.1843.2631.8232.411.4410.87
AMATApplied Materials Inc20200304A4.173.53.242.940.260.56
AMBAAmbarella, Inc. Ordinary Shares20200304A27.4118.616.198.0712.4210.54
AMBCAmbac Financial Group, Inc.20200304A28.9710.946.636.24.324.74
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200304A18.8720.139.5613.3310.596.8
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200304ETF22.22
AMCIAMCI Acquisition Corp. Class A Common Stock20200304A32.7627.8219.625.868.231.96
AMCRAmcor plc Ordinary Shares20200304A10.678.981.732.817.256.16
AMCXAMC Networks Inc. Class A20200304A16.8813.243.143.5510.119.69
AMDAdvanced Micro Devices20200304A2.112.751.290.851.471.91
AMEAmetek, Inc.20200304A9.444.182.72.791.481.39
AMEDAmedisys Inc20200304A29.8616.038.268.457.777.58
AMEHApollo Medical Holdings, Inc. Common Stock20200304A81.3770.7412.2417.4458.553.3
AMGAffiliated Managers Group20200304A14.146.652.392.824.263.82
AMGNAmgen Inc20200304A9.117.224.053.943.173.28
AMHAMERICAN HOMES 4 RENT20200304A4.223.890.110.423.793.47
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200304A28.5137.9737.9737.9700
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200304ETN6.854.422.072.342.352.07
AMKAssetMark Financial Holdings, Inc.20200304A83.7436.532524.4311.5312.1
AMKRAmkor Technology Inc20200304A11.7113.535.964.537.589.01
AMLPAlerian MLP ETF20200304ETF14.8613.98.799.955.13.95
AMNAMN Healthcare Services20200304A24.3914.077.327.486.746.58
AMNBAmerican National Bankshares Inc20200304A182.5388.6679.4482.099.226.56
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200304ETF34.166.93.695.673.221.24
AMOTAllied Motion Technologies Inc20200304A163.1592.9666.3267.2526.6425.71
AMPAmeriprise Financial, Inc.20200304A14.87.45.195.422.221.99
AMPEAmpio Pharmaceuticals, Inc20200304A62.3180.2246.4653.3133.7626.91
AMPHAmphastar Pharmaceuticals, Inc.20200304A21.114.980.731.1914.2513.79
AMPYAmplify Energy Corp.20200304A47.3240.2617.9322.5822.3317.68
AMRBAmerican River Bankshares20200304A333.82317.84312.36312.365.485.48
AMRCAmeresco, Inc.20200304A26.7117.8611.0411.166.826.69
AMRHAmeri Holdings, Inc. Common Stock20200304A345.16244.97208.19208.1936.7936.79
AMRKA-Mark Precious Metals, Inc.20200304A251.15154.99143.66146.2411.338.75
AMRSAmyris Inc.20200304A29.8728.63.566.2425.0122.02
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200304A26.0922.828.0410.0514.7712.77
AMSAmerican Shared Hospital Services20200304A68.39132.6964.1764.468.5268.29
AMSCAmerican Superconductor Corp20200304A54.3533.4720.3815.2313.118.25
AMSFAMERISAFE, Inc.20200304A70.6834.723.6321.1511.0713.56
AMSWAAmerican Software, Inc.20200304A40.4719.21-1.59-1.220.820.41
AMTAmerican Tower Corporation20200304A9.845.11.682.033.423.07
AMTBAmerant Bancorp Inc. Class A Common Stock20200304A88.3640.6718.6427.5822.0313.09
AMTBBAmerant Bancorp Inc. Class B Common Stock20200304A655.02596.41586.9586.99.529.52
AMTDTD Ameritrade Holding Corp20200304A4.988.786.157.632.641.17
AMTXAemetis, Inc.20200304A632.35679.32647.63647.6331.6931.69
AMUETRACS Alerian MLP Index ETN20200304ETN18.3213.739.189.584.554.16
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200304ETN34.4912.182.563.799.628.4
AMWDAmerican Woodmark Corp20200304A62.2627.7615.2116.0212.5611.73
AMZAInfraCap MLP ETF20200304ETF31.9728.4917.6316.5910.8611.9
AMZNAmazon.Com Inc20200304A5.412.881.421.371.461.51
ANAutoNation, Inc.20200304A13.065.920.081.055.854.87
ANABAnaptysBio, Inc. Common Stock20200304A27.6520.96-5.023.5225.9817.44
ANATAmerican National Insurance20200304A88.6829.5421.3324.478.225.08
ANDAAndina Acquisition Corp. III Ordinary Shares20200304A78.43
ANDEAndersons Inc/The20200304A48.4940.8612.6717.3428.1823.52
ANETArista Networks20200304A17.947.712.743.584.974.14
ANFAbercrombie & Fitch Co.20200304A17.3712.449.6810.992.811.46
ANGIANGI Homeservices Inc. Class A Common Stock20200304A16.1318.847.219.7511.689.13
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200304ETF5.1519.7719.9419.76-0.150.03
ANGOAngioDynamics, Inc.20200304A35.4117.096.427.1410.679.95
ANHAnworth Mortgage Asset Corporation20200304A29.3531.7120.572111.1410.71
ANIKAnika Therapeutics Inc20200304A36.1221.548.257.5313.2914
ANIPANI Pharmaceuticals, Inc.20200304A66.8728.0215.3718.412.659.62
ANIXAnixa Biosciences, Inc.20200304A110.9594.5971.5874.2323.0120.36
ANSSAnsys Inc20200304A16.6712.235.576.246.665.99
ANTMANTHEM, INC.20200304A10.018.973.945.485.033.48
ANVSAnnovis Bio, Inc.20200304A354.6186.79139.06138.3447.7348.45
ANYSphere 3D Corp. Common Shares20200304A471.88373.76322.34324.2851.4249.48
AOAiShares Core Aggressive Allocation ETF20200304ETF15.3811.388.829.112.572.27
AOBCAmerican Outdoor Brands Corporation Common Stock20200304A13.4615.58.459.067.046.44
AOKiShares Core Moderate Allocation ETF20200304ETF14.489.138.288.680.850.46
AOMiShares Core Moderate Allocation ETF20200304ETF13.110.38.056.752.253.55
AONAon plc Class A20200304A13.666.432.252.414.184.02
AORiShares Core Growth Allocation ETF20200304ETF11.6614.997.9414.367.050.63
AOSA.O. Smith Corporation20200304A7.936.024.724.151.31.87
AOSLAlpha and Omega Semiconductor Limited20200304A37.1732.588.189.9724.422.62
APAmpco-Pittsburgh Corp.20200304A123.2782.5249.6754.6132.8627.92
APAApache Corporation20200304A7.755.691.772.563.923.13
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200304A12.765.771.552.044.223.73
APDAir Products & Chemicals, Inc.20200304A12.116.323.022.983.313.34
APDNApplied DNA Sciences, Inc.20200304A75.465639.7541.0916.2414.9
APEIAmerican Public Education, Inc.20200304A46.3728.4510.913.1817.5515.27
APENApollo Endosurgery, Inc.20200304A718.35197.8119.47119.4778.3378.33
APEXApex Global Brands Inc. Common Stock20200304A309.06263.41207.4219.656.0243.81
APHAmphenol Corporation20200304A9.076.121.441.724.684.4
APHAAphria Inc. Common Shares20200304A28.5924.7810.039.8214.7414.95
APLEApple Hospitality REIT, Inc.20200304A7.967.251.11.816.145.44
APLSApellis Pharmaceuticals, Inc. Common Stock20200304A27.4622.67.538.4215.0614.18
APLTApplied Therapeutics, Inc. Common Stock20200304A131.8460.137.4142.7722.6917.33
APMAptorum Group Limited Class A Ordinary Shares20200304A208.46167.55114.78116.8752.7850.68
APOApollo Global Management, Inc.20200304A11.814.691.030.893.663.81
APOGApogee Enterprises Inc20200304A32.2618.897.247.5611.6511.34
APPFAppFolio, Inc. Class A20200304A48.0422.6613.0513.159.619.51
APPNAppian Corporation Class A Common Stock20200304A24.0313.680.461.4713.2212.21
APPSDigital Turbine, Inc.20200304A15.9414.361.441.5412.9412.82
APREAprea Therapeutics, Inc. Common stock20200304A395.76144.5292.9390.0751.5954.45
APRNBlue Apron Holdings, Inc. Class A Common Stock20200304A72.7152.2732.8133.6219.4618.65
APTAlpha Pro Tech, Ltd.20200304A50.8640.874.1915.8836.6824.99
APTOAptose Biosciences, Inc.20200304A29.9925.1619.618.675.566.49
APTSPreferred Apartment Communities, Inc.20200304A30.3120.564.06-2.3216.5122.88
APTVAptiv PLC20200304A9.944.37-0.082.094.452.28
APTXAptinyx Inc. Common Stock20200304A72.5943.1722.5422.6120.6320.57
APVOAptevo Therapeutics Inc20200304A123.44119.83108.03103.7511.816.08
APWCAsia Pacific Wire & Cable Corp20200304A454.141263.37226.89226.891036.481036.48
APXTApex Technology Acquisition Corporation Class A Common Stock20200304A149.6349.7549.7549.7500
APYApergy Corporation Common Stock20200304A29.7416.135.495.710.6410.45
APYXApyx Medical Corporation Common Stock20200304A148.8560.4934.8135.825.6824.69
AQBAquaBounty Technologies, Inc.20200304A152.87174.95140.63158.3734.3216.57
AQMSAqua Metals, Inc. Common Stock20200304A150.22150.6279.5785.5571.0565.06
AQNAlgonquin Power & Utilities Corp20200304A6.356.980.522.926.474.06
AQSTAquestive Therapeutics, Inc. Common Stock20200304A57.7448.3632.5733.1615.7915.2
AQUAEvoqua Water Technologies Corp. Common Stock20200304A23.6812.358.019.064.363.32
ARANTERO RESOURCES CORPORATION20200304A75.9254.5931.4735.1523.1219.42
ARAAmerican Renal Associates Holdings, Inc20200304A74.0256.9437.4335.4719.5121.46
ARAVAravive, Inc. Common Stock20200304A79.335.9928.7823.967.2112.03
ARAYAccuray Incorporated20200304A34.9932.6310.8711.0221.7621.61
ARCARC Document Solutions, Inc.20200304A163.3540.9337.3135.33.625.63
ARCBArcBest Corporation20200304A44.5685.3517.672267.6863.36
ARCCAres Capital Corporation20200304A5.826.315.25-0.031.076.35
ARCEArco Platform Limited Class A Common Shares20200304A130.2835.6422.0822.9813.5612.66
ARCHArch Coal, Inc.20200304A37.0216.116.515.89.610.32
ARCOARCOS DORADOS HOLDINGS INC.20200304A22.517.81-4.434.9622.2412.85
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200304A82.569.8221.1630.7448.6639.07
ARDArdagh Group S.A. Class A Common Shares20200304A44.7528.7530.2126.16-1.462.59
ARDSAridis Pharmaceuticals Inc. Common Stock20200304A711.97779.91789.11801.46-9.2-21.56
ARDXArdelyx, Inc.20200304A51.7140.7223.1824.7817.5515.94
AREAlexandria Real Estate Equities, Inc.20200304A12.46.42.043.974.362.43
ARECAMERICAN RESOURCES CORP20200304A226.34223.75198.3208.1925.4515.56
ARESAres Management Corporation Class A Common Stock20200304A17.38.143.683.74.464.44
ARGOArgo Group International Holdings, Ltd.20200304A26.2513.225.936.67.286.62
ARGTGlobal X MSCI Argentina ETF20200304ETF85.8527.319.3923.8917.923.43
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200304A6.945.582.912.662.662.92
ARKFARK Fintech Innovation ETF20200304ETF32.2720.7317.1418.963.581.76
ARKGARK Genomic Revolution ETF20200304ETF27.6617.9417.8517.320.090.63
ARKKARK Innovation ETF20200304ETF14.9711.2111.9811.68-0.77-0.47
ARKQARK Autonomous Technology & Robotics ETF20200304ETF24.2127.1827.4826.11-0.31.07
ARKRArk Restaurants Corp20200304A234.22279.2823823841.2841.28
ARKWARK Next Generation Internet ETF20200304ETF14.827.625.55.882.121.74
ARLAmerican Realty Investors, Inc.20200304A267.64138.6479.4581.259.1957.44
ARLOArlo Technologies, Inc.20200304A36.5525.864.576.5521.2519.3
ARLPAlliance Resource Partners LP20200304A35.5331.092.537.6428.5623.45
ARMKARAMARK20200304A7.45.730.981.644.754.1
ARMPArmata Pharmaceuticals, Inc. Common Stock20200304A279.05261.44194.5193.7766.9467.66
ARMRArmor US Equity Index ETF20200304ETF30.0116.575.866.3210.710.24
ARNAArena Pharmaceuticals Inc20200304A29.7212.26.157.256.054.95
ARNCArconic Corporation20200304A5.724.391.271.813.112.58
AROCArchrock Inc20200304A17.919.39-0.711.1520.118.31
AROWArrow Financial Corp20200304A189.773.2171.2866.11.937.11
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200304A131.59195.4719.8420.68175.63174.8
ARQTArcutis Biotherapeutics, Inc. Common Stock20200304A229.5664.2446.4745.7417.7718.49
ARRARMOUR Residential REIT, Inc.20200304A6.816.361.171.695.24.67
ARTLArtelo Biosciences, Inc. Common Stock20200304A829.24456.08452.27461.583.81-5.5
ARTNAArtesian Resources Corp20200304A125.5167.5464.9765.712.581.84
ARTWArts-Way Manufacturing Co Inc20200304A631.02204.18171.39171.3932.7932.79
ARVNArvinas, Inc20200304A67.2937.0211.338.7725.6928.25
ARWArrow Electronics, Inc.20200304A14.196.642.694.443.952.2
ARWRArrowhead Research Corporation20200304A19.8213.683.076.6210.617.06
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200304A219.01
ASBAssociated Banc-Corp20200304A6.575.551.531.714.033.84
ASCARDMORE SHIPPING CORPORATION20200304A51.0738.3313.8817.824.4520.53
ASEAGlobal X FTSE Southeast Asia ETF20200304ETF166.295.3195.3295.32-0.01-0.01
ASETFlexShares Real Assets Allocation Index Fund20200304ETF58.4114.3512.614.351.750
ASFIAsta Funding Inc20200304A51.0771.626.6926.6944.9144.91
ASGNASGN Incorporated20200304A20.059.483.233.956.265.53
ASHAshland Global Holdings Inc.20200304A16.046.31-3.283.619.592.7
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200304ETF3.382.920.520.942.41.99
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200304ETF43.7425.8118.2118.877.66.94
ASHXXtrackers MSCI China A Inclusion Equity ETF20200304ETF108.323.0827.6923.08-4.620
ASIXAdvanSix Inc.20200304A29.2815.255.725.29.5310.05
ASMAvino Silver & Gold Mines Ltd. (Canada)20200304A109.46114.0794.7493.9319.3320.14
ASMBAssembly Biosciences, Inc20200304A47.4224.357.319.2817.0515.07
ASNAAscena Retail Group, Inc.20200304A45.4764.7119.1426.145.5738.61
ASPNAspen Aerogels, Inc.20200304A69.1538.0825.9828.0612.110.02
ASPSAltisource Portfolio Solutions S.A.20200304A127.9771.9632.6838.0139.2833.95
ASPUASPEN GROUP, INC.20200304A50.8352.9242.4643.7310.469.19
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200304A94.7484.2537.6339.7746.6244.48
ASRVAmeriServ Financial Inc20200304A36.0430.8128.9828.981.821.82
ASTCAstrotech Corporation (DE) Common Stock20200304A398.75266.93185.42177.4481.5189.5
ASTEAstec Industries Inc20200304A135.1632.0817.620.6414.4811.44
ASURAsure Software, Inc20200304A54.9845.617.5922.1428.0123.47
ASYSAmtech Systems Inc20200304A99.288.6944.1466.2244.5622.47
ATAtlantic Power Corporation20200304A44.6735.7321.8323.1813.912.55
ATCOAtlas Corp.20200304A32.6426.949.4410.7617.516.18
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200304A260.86101.2298.890.042.4211.18
ATECAlphatec Holdings, Inc.20200304A46.2146.22-2.741.3348.9644.88
ATENA10 NETWORKS INC20200304A24.5713.94-2.90.7316.8313.21
ATESTCTest Symbol Class C20200304A27.9815.3415.2515.280.090.07
ATESTGTEST SYMBOL20200304A27.415.3715.3715.3300.04
ATEXAnterix Inc. Common Stock20200304A48.7127.7711.114.316.6713.47
ATGEAdtalem Global Education Inc. Common Shares20200304A21.4410.732.593.318.147.41
ATHAthene Holding Ltd. Class A Common Shares20200304A6.233.64-1.15-0.294.793.93
ATHXAthersys, Inc. Common Stock20200304A90.9884.6242.3237.3842.3147.24
ATIAllegheny Technologies20200304A13.715.742.722.23.023.54
ATIFATIF Holdings Limited Ordinary Shares20200304A339.05254.9760.45154.3194.52100.67
ATKRAtkore International Group Inc.20200304A23.1911.322.893.358.447.98
ATLCAtlanticus Holdings Corporation20200304A115.3272.8353.9454.3818.8918.44
ATLOAMES National Corp20200304A180.8964.7158.359.16.415.61
ATMPiPath Select MLP ETN20200304ETF21.6523.0122.9422.90.080.12
ATNIATN International, Inc20200304A256.0370.1752.552.8117.6817.36
ATNMActinium Pharmaceuticals, Inc20200304A56.6978.1256.8556.7521.2721.46
ATNXAthenex, Inc. Common Stock20200304A24.3132.166.549.6325.6222.53
ATOAtmos Energy Corporation20200304A11.435.042.552.322.482.72
ATOMAtomera Incorporated Common Stock20200304A115.83102.0258.5159.1943.5142.83
ATOSAtossa Therapeutics, Inc. Common Stock20200304A91.0588.1663.2563.2524.9124.91
ATRAptarGroup, Inc.20200304A17.629.736.216.543.513.19
ATRAAtara Biotherapeutics, Inc20200304A35.0838.9713.4214.1325.5624.84
ATRCAtriCure, Inc.20200304A41.8916.6611.1812.325.494.35
ATROAstronics Corp20200304A30.3614.93-0.266.0515.198.88
ATRSAntares Pharma, Inc.20200304A30.7926.34.726.7621.5719.53
ATSGAir Transport Services Group, Inc.20200304A22.6811.574.263.817.317.76
ATTOAtento S.A.20200304A101.2866.4631.1728.1335.2938.33
ATUSAltice USA, Inc. Class A Common Stock20200304A4.715.233.092.762.152.49
ATVIActivision Blizzard Inc.20200304A2.964.952.342.22.612.75
ATXIAvenue Therapeutics, Inc. Common Stock20200304A63.6368.3458.359.3710.048.97
AUBAtlantic Union Bankshares Corporation Common Stock20200304A15.377.781.663.496.124.29
AUBNAuburn National Bancorporation20200304A720.37269.24233.72243.0635.5226.18
AUDCAudioCodes Ltd20200304A31.2721.5810.1211.311.4510.28
AUGAuryn Resources Inc. Common Shares20200304A116.46145.9583.5599.0362.446.92
AUMNGolden Minerals Company20200304A145.6668.3543.2743.9125.0824.44
AUPHAurinia Pharmaceuticals Inc20200304A15.0310.282.743.657.546.63
AUSFGlobal X Adaptive U.S. Factor ETF20200304ETF31.920.6215.2921.865.32-1.25
AUTOAutoWeb, Inc. Common Stock20200304A945.91411.71227.55367.77184.1643.94
AUYYamana Gold, Inc.20200304A23.9819.947.0310.2212.99.71
AVAAvista Corporation20200304A11.986.111.962.814.163.3
AVAVAeroVironment, Inc.20200304A50.238.5311.1121.5227.4217.01
AVBAvalonBay Communities, Inc.20200304A12.926.892.152.724.754.17
AVCOAvalon GloboCare Corp. Common Stock20200304A140.6297.7864.8280.4532.9617.34
AVDAmerican Vanguard Corporation20200304A36.9519.548.8211.0810.728.46
AVDEAvantis International Equity ETF20200304ETF29.0415.2710.910.734.374.54
AVDVAvantis International Small Cap Value ETF20200304ETF33.6817.0814.4813.842.63.24
AVEMAvantis Emerging Markets Equity ETF20200304ETF16.6134.1531.1231.123.043.04
AVEOAVEO Pharmaceuticals, Inc.20200304A97.8674.7438.5544.3736.1930.38
AVGOBroadcom Inc. Common Stock20200304A10.875.83-0.631.066.464.76
AVGRAvinger, Inc. Common Stock20200304A79.789.48124.7375.74-35.2513.74
AVIDAvid Technology Inc20200304A35.6535.669.9210.9525.7424.71
AVLRAvalara, Inc.20200304A25.979.594.66.374.993.22
AVNSAvanos Medical, Inc.20200304A24.199.782.943.226.846.56
AVNWAviat Networks, Inc.20200304A413.72190.39176.09182.9414.37.44
AVROAVROBIO, Inc. Common Stock20200304A92.654.4112.7230.6641.6923.76
AVTAvnet, Inc.20200304A11.095.311.822.333.492.98
AVTRAvantor, Inc.20200304A13.617.254.214.283.042.98
AVUSAvantis U.S. Equity ETF20200304ETF30.2873.3466.6766.996.676.35
AVUVAvantis U.S. Small Cap Value ETF20200304ETF47.056.19-4.59-4.1410.7910.33
AVXLAnavex Life Sciences20200304A42.1529.351.842.2727.5127.12
AVYAvery Dennison Corp.20200304A17.689.282.863.416.425.86
AVYAAvaya Holdings Corp. Common Stock20200304A8.396.92-0.230.627.156.31
AWAYETFMG Travel Tech ETF20200304ETF46.06148.99128.9129.0420.0819.95
AWIArmstrong World Industries, Inc.20200304A20.5282.983.365.024.64
AWKAmerican Water Works Company, Inc20200304A11.446.261.361.794.94.48
AWRAmerican States Water Company20200304A20.817.78-0.542.8318.3214.95
AWTMAware Ultra-Short Duration Enhanced Income ETF20200304ETF6.511.081.081.0800
AWXAvalon Holdings Corp.20200304A194.9789.1475.1475.741413.4
AXAxos Financial, Inc. Common Stock20200304A15.537.3532.4629.36-25.11-22.01
AXASAbraxas Petroleum Corporation20200304A92.96332.28259.78219.9672.5112.32
AXDXAccelerate Diagnostics, Inc.20200304A36.429.625.598.0324.0321.59
AXEAnixter International Inc20200304A6.653.712.072.311.641.4
AXGNAxogen, Inc. Common Stock20200304A49.9424.033.434.0120.620.02
AXGTAxovant Gene Therapies Ltd. Common Shares20200304A89.6968.5235.6838.8732.8329.65
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200304ETF45.8520.8817.3618.233.512.65
AXLAmerican Axle & Manufacturing Holdings, Inc.20200304A20.0716.5124.1215.69-7.60.82
AXLAAxcella Health Inc. Common Stock20200304A290.59200.31101.08101.599.2398.82
AXNXAxonics Modulation Technologies, Inc. Common Stock20200304A50.9816.028.159.547.866.48
AXPAmerican Express Company20200304A4.623.170.881.222.291.96
AXRAMREP Corporation20200304A97.2115.9215.9215.9200
AXSAxis Capital Holders Limited20200304A12.215.423.522.911.892.51
AXSMAxsome Therapeutics, Inc20200304A26.6513.571.163.0112.4110.55
AXTAAxalta Coating Systems Ltd.20200304A4.74.643.514.151.130.5
AXTIAXT Inc20200304A62.6838.422.3310.436.128.02
AXUAlexco Resource Corp.20200304A67.4254.4115.7916.0738.6238.33
AYAtlantica Yield plc20200304A14.7115.753.548.5212.217.24
AYIAcuity Brands, Inc.20200304A22.479.125.454.933.674.19
AYTUAytu BioScience, Inc. Common Stock20200304A108.48114.2159.9283.3554.2930.86
AYXAlteryx, Inc.20200304A18.5310.585.765.894.814.69
AZPNAspen Technology Inc20200304A15.726.351.732.514.623.84
AZREAzure Power Global Limited20200304A201.3135.54122.24121.3913.314.15
AZRXAzurRx BioPharma, Inc. Common Stock20200304A191.89232.76212.85212.4219.9120.34
AZZAZZ Inc.20200304A63.1421.5114.7715.226.746.3
BBarnes Group Inc.20200304A28.8110.53.274.087.226.42
BABoeing Company20200304A6.765.624.545.051.080.57
BABInvesco Taxable Municipal Bond ETF20200304ETF11.7939.1530.94378.212.15
BACBank of America Corporation20200304A3.65.973.33.72.682.27
BAHBooz Allen Hamilton Holding Corporation20200304A9.575.342.752.852.592.49
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200304ETN39.923.964.034.29-0.07-0.33
BAMBrookfield Asset Management Inc20200304A4.682.851.041.221.81.63
BANCBanc of California, Inc.20200304A20.769.993.853.856.146.15
BANDBandwidth Inc. Class A Common Stock20200304A39.5319.4415.3514.194.095.25
BANFBancfirst Corp20200304A60.8623.517.969.9115.5513.6
BANRBanner Corp.20200304A23.5610.084.145.565.954.52
BANXStoneCastle Financial Corporation20200304A101.947.1439.241.77.935.43
BAPCredicorp LTD20200304A23.3911.283.834.557.456.73
BAPRInnovator S&P 500 Buffer ETF - April20200304ETF65.9640.840.840.800
BASIBioanalytical Systems Inc20200304A314.13243.74-322.06246.75221.68
BATLBattalion Oil Corporation20200304A342.25238.4272.0173.78166.41164.64
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200304A32.8216.439.0610.037.376.4
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200304A29.913.826.828.2175.61
BATTAmplify Advanced Battery Metals and Materials ETF20200304ETF82.5344.4646.0946.57-1.63-2.11
BAUGInnovator S&P 500 Buffer ETF - August20200304ETF66.7348.3947.0748.661.32-0.28
BAXBaxter International Inc.20200304A6.962.85-0.030.752.872.1
BBBlackBerry Limited20200304A20.5416.538.136.918.49.61
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200304ETF17.8315.4414.614.610.840.83
BBBYBed Bath & Beyond Inc20200304A10.6415.16.055.439.049.67
BBCVirtus LifeSci Biotech Clinical Trials ETF20200304ETF49.335.8619.6728.7216.197.14
BBCAJPMorgan BetaBuilders Canada ETF20200304ETF12.656.876.486.470.390.4
BBCPConcrete Pumping Holdings, Inc. Common Stock20200304A83.5259.5438.4139.6121.1319.92
BBDCBarings BDC, Inc.20200304A31.1513.5810.7711.192.812.4
BBEUJPMorgan BetaBuilders Europe ETF20200304ETF6.93.73.052.940.650.76
BBGIBeasley Broadcasting Group Inc20200304A244.1151.2595.2295.5956.0355.66
BBHVanEck Vectors Biotech ETF20200304ETF10.8815.138.9810.826.154.31
BBIBrickell Biotech, Inc. Common Stock20200304A144.71163.56136.19195.1727.37-31.6
BBINJPMorgan BetaBuilders International Equity ETF20200304ETF4.64339.7335.49333.384.216.31
BBIOBridgeBio Pharma, Inc. Common Stock20200304A41.5421.232.61018.6311.23
BBJPJPMorgan BetaBuilders Japan ETF20200304ETF5.754.071.421.882.652.2
BBPVirtus LifeSci Biotech Products ETF20200304ETF38.1112.117.8515.024.26-2.91
BBQBBQ Holdings, Inc. Common Stock20200304A234.43115.46114.08114.081.381.38
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200304ETF4.345.96-0.713.166.682.81
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200304ETF9.0811.7311.7311.7300
BBSIBarrett Business Services20200304A83.3730.6116.6215.313.9915.31
BBUBrookfield Business Partners L.P.Limited Partnership Units20200304A39.3324.5413.5113.1811.0311.35
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200304ETF10.450.0449.6650.040.380
BBWBuild-A-Bear Workshop, Inc.20200304A88.8863.1371.7148.96-8.5914.17
BBXBBX Capital Corporation Class A Common Stock20200304A52.8529.8342.714.77-12.8715.06
BBYBest Buy Company, Inc.20200304A7.413.280.290.552.982.73
BCBrunswick Corporation20200304A18.017.833.744.694.083.14
BCBPBCB Bancorp Inc (NJ)20200304A68.6545.912828.9717.9116.94
BCCBoise Cascade Company20200304A20.1511.971.773.2510.28.72
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200304ETF37.735.7635.7635.7600
BCDABioCardia, Inc. Common Stock20200304A375.88298.3269.7285.9428.612.36
BCEBCE, Inc.20200304A2.322.251.050.811.21.44
BCEIBONANZA CREEK ENERGY, INC.20200304A36.0615.253.1512.1510.25
BCELAtreca, Inc. Class A Common Stock20200304A136.1269.4822.7229.4646.7540.01
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200304ETF20.518.0217.8718.220.15-0.2
BCLIBrainstorm Cell Therapeutics Inc.20200304A45.9969.6133.2733.5836.3436.02
BCMiPath Pure Beta Broad Commodity ETN20200304ETN27.599.589.269.390.320.19
BCMLBayCom Corp Common Stock20200304A390.1598.2162.2371.3735.9726.84
BCOThe Brink's Company20200304A20.978.390.893.027.55.38
BCOMB Communications Ltd20200304A278.84260.99162.1162.198.8998.89
BCORBlucora, Inc.20200304A31.8620.365.866.5614.513.8
BCOVBrightcove, Inc.20200304A25.3654.258.788.5545.4745.74
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200304A431.31156.7482.92128.973.8227.85
BCPCBalchem Corporation20200304A67.3220.6912.9113.357.777.34
BCRXBioCryst Pharmaceuticals Inc20200304A30.2828.1510.211.2217.9616.93
BCSFBain Capital Specialty Finance, Inc.20200304A33.2720.1317.0320.273.09-0.14
BCTFBancorp 34, Inc. Common Stock20200304A412.63618.81288.38618.81330.420
BDCBelden Inc.20200304A22.8415.087.277.947.817.14
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200304ETN61.3925.143333.65-7.86-8.51
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200304ETN252.78141.91163.33107.88-21.4234.03
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200304ETN70.3424.8521.8824.852.970
BDECInnovator S&P 500 Buffer ETF - December20200304ETF57.9451.2449.9849.971.271.27
BDGEBridge Bancorp Inc20200304A71.8234.8716.7517.5418.1117.32
BDLFlanigan's Enterprises Inc20200304A528.09193.3866.6466.64126.73126.73
BDNBrandywine Realty Trust20200304A7.587.182.623.714.553.47
BDRBlonder Tongue Laboratories Inc20200304A632.78694.2700.69708.46-6.49-14.26
BDSIBioDelivery Sciences International, Inc.20200304A21.4130.543.86.3826.7424.21
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200304A244.65164.59137.22135.6627.3728.93
BDXBecton, Dickinson and Co.20200304A10.514.951.570.883.384.07
BEBloom Energy Corporation20200304A31.3818.4213.1313.025.285.39
BEAMBeam Therapeutics Inc. Common Stock20200304A62.5140.4122.1126.6918.313.72
BEATBioTelemetry, Inc.20200304A27.1414.234.946.129.298.11
BECNBeacon Roofing Supply, Inc.20200304A18.688.614.164.914.453.7
BELFABel Fuse Inc20200304A447.34487479.7471.887.3115.12
BELFBBel Fuse Inc20200304A102.2859.9637.6242.3622.3417.59
BENFranklin Resources, Inc.20200304A4.514.932.691.682.253.25
BEPBrookfield Renewable Partners L.P.20200304A10.646.73-0.232.056.964.68
BERYBerry Global Group, Inc.20200304A10.498.273.352.424.925.85
BFBBrown-Forman Corporation Class B20200304A21.440.4221.4722.6318.9517.79
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200304A15.65.972.662.243.313.74
BFCBank First Corporation Common Stock20200304A152.32103.2195.2198.568.014.65
BFEBInnovator S&P 500 Buffer ETF - February20200304ETF79.5347.5147.5147.5100
BFINBankFinancial Corporation20200304A159.1876.0471.3171.724.734.32
BFITGlobal X Health & Wellness Thematic ETF20200304ETF57.7852.2445.9650.926.281.32
BFORBarron's 400 ETF20200304ETF21.099.536.56.973.022.55
BFSSaul Centers, Inc.20200304A87.6834.5912.2716.3822.3218.21
BFSTBusiness First Bancshares, Inc. Common Stock20200304A185.59104.3391.2993.1113.0411.22
BGBunge Limited20200304A10.535.212.172.363.052.85
BGCPBGC Partners, Inc.20200304A21.1134.493.363.5531.1330.98
BGFVBig 5 Sporting Goods Corp20200304A76.1452.0433.2637.7518.7714.28
BGGBriggs & Stratton Corp.20200304A34.3226.449.4510.8416.9915.59
BGIBirks Group Inc20200304A694.06712.46523.19523.19189.27189.27
BGRNiShares Global Green Bond ETF20200304ETF15.5924.9424.9724.14-0.030.8
BGSB&G Foods, Inc.20200304A12.479.383.644.925.744.46
BGSFBG Staffing Inc.20200304A78.28187.3655.7177.41131.659.95
BHBiglari Holdings Inc. Class B Common Stock20200304A190.6779.0864.2172.714.876.38
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200304A577.97461.76441.88440.1419.8821.62
BHBBar Harbor Bankshares20200304A306.55174.25127.14139.4447.1134.81
BHCBauschξHealthξCompaniesξInc.20200304A7.444.952.431.72.523.26
BHEBenchmark Electronics20200304A19.0111.0410.835.660.215.38
BHFBrighthouse Financial, Inc.20200304A13.637.363.683.713.683.65
BHLBBerkshire Hills Bancorp, Inc.20200304A24.5220.5114.6512.555.867.96
BHRBraemar Hotels & Resorts Inc. Common Stock20200304A42.2720.674.995.6915.6814.98
BHTGBioHiTech Global, Inc. Common Stock20200304A303.28205.58174.62162.6330.9742.96
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200304A22.7513.916.376.77.537.2
BIBProShares Ultra NASDAQ Biotechnology20200304ETF10.4211.52.565.748.955.76
BIBLInspire 100 ETF20200304ETF72.696564.97650.030
BICKFirst Trust BICK Index Fund20200304ETF157.370.9862.0863.798.97.19
BIGBig Lots, Inc.20200304A14.4479.8467.9673.6411.896.23
BIIBBiogen Inc. Common Stock20200304A11.348.983.163.785.825.2
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200304ETF1.090.710.670.680.030.02
BILLBill.com Holdings, Inc.20200304A56.3826.4613.7517.3412.719.13
BIMIBOQI International Medical Inc. Common Stock20200304A93.23102.5388.1351.3314.451.2
BIOBio-Rad Laboratories, Inc.Class A20200304A55.627.7618.0719.499.718.28
BIOBBio-Rad Laboratories, Inc. Class B20200304A70.78127.06123.073.99
BIOCBiocept, Inc.20200304A57.6778.8632.5656.9446.3522
BIOLBiolase, Inc.20200304A471.14269.51238.61244.4530.925.05
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200304A774.34423.11418.6418.64.514.51
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200304A9.276.84-0.25-0.077.096.91
BISProShares UltraShort NASDAQ Biotechnology20200304ETF10.5613.973.836.4610.157.52
BIVVanguard Intermediate-Term Bond ETF20200304ETF3.033.052.122.210.930.83
BIZDVanEck Vectors BDC Income ETF20200304ETF25.819.6318.5818.831.050.8
BJBJs Wholesale Club Holdings, Inc. Common Stock20200304A12.145.4422.683.432.75
BJANInnovator S&P 500 Buffer ETF - January20200304ETF45.321.9721.821.820.160.14
BJKVanEck Vectors Gaming ETF20200304ETF171.8116.4174.5873.4641.8442.96
BJRIBJ's Restaurants, Inc.20200304A24.2615.84-1.03-0.3716.8716.21
BJULInnovator S&P 500 Buffer ETF - July20200304ETF33.8413.245.997.047.266.21
BJUNInnovator S&P 500 Buffer ETF - June20200304ETF71.8274.66274.66274.6600
BKBank of New York Mellon Corporation20200304A2.946.924.94.382.032.57
BKCCBlackRock Capital Investment Corporation20200304A34.5224.9515.3312.159.6212.8
BKDBrookdale Senior Living, Inc.20200304A17.3126.7719.3518.827.588.02
BKEThe Buckle, Inc.20200304A19.249.122.162.36.966.82
BKEPBlueknight Energy Partners L.P.20200304A138.1764.2544.5544.5519.719.7
BKFiShares MSCI BRIC Index Fund20200304ETF26.8615.6515.2915.320.360.33
BKHBlack Hills Corporation20200304A15.149.794.014.565.795.24
BKIBlack Knight, Inc. Common Stock20200304A14.366.33.844.372.461.93
BKLNInvesco Senior Loan ETF20200304ETF4.523.151.791.751.361.4
BKNGBooking Holdings Inc. Common Stock20200304A15.599.794.816.244.632.97
BKRBaker Hughes Company20200304A6.445.30.560.934.764.37
BKSCBank of South Carolina20200304A308.9311461.6649.0752.3364.92
BKTIBK Technologies Corporation20200304A349.87201.64-1.99-1.99203.63203.63
BKUBankunited, Inc.20200304A8.849.874.324.225.545.64
BKYIBIO-key International, Inc. Common Stock20200304A229.37533.78317.27317.27216.51216.51
BLBlackLine, Inc. Common Stock20200304A24.098.873.74.95.173.98
BLBDBlue Bird Corporation Common Stock20200304A54.4223.4710.411.6813.0711.79
BLCMBellicum Pharmaceuticals, Inc.20200304A90.9863.8558.6449.125.2114.73
BLCNReality Shares Nasdaq NextGen Economy ETF20200304ETF8740.5532.2735.338.285.22
BLDTopBuild Corp. Common Stock20200304A30.4112.74.915.417.797.29
BLDPBallard Power Systems Inc.20200304A15.5816.3216.7611.07-0.435.26
BLDRBuilders FirstSource, Inc.20200304A12.5916.878.048.498.848.38
BLESInspire Global Hope ETF20200304ETF76.4549.1741.2541.17.928.07
BLFSBioLife Solutions Inc.20200304A58.1439.3519.7719.319.5920.05
BLHYVirtus Newfleet Dynamic Credit ETF20200304ETF58.6529.329.329.300
BLINBridgeline Digital Inc.20200304A186.04158.4974.2694.784.2363.78
BLKBlackrock, Inc.20200304A14.66.582.432.674.163.91
BLKBBlackbaud, Inc.20200304A30.7310.952.512.648.448.3
BLLBall Corporation20200304A8.355.170.971.134.24.04
BLMNBloomin' Brands, Inc. Common Stock20200304A17.99175.7177.95176.25-2.25-0.55
BLNKBlink Charging Co. Common Stock20200304A81.864.559.5462.64.961.9
BLOKAmplify Transformational Data Sharing ETF20200304ETF23.2213.1712.7913.050.380.12
BLPHBellerophon Therapeutics, Inc.20200304A208.71103.1539.6940.663.4662.55
BLUBELLUS Health Inc.20200304A62.9859.4345.0851.4514.357.98
BLUEbluebird bio, Inc. Common Stock20200304A25.3915.53108.065.547.48
BLVVanguard Long-Term Bond ETF20200304ETF10.076.912.825.414.11.51
BLXBanco Latinoamericano de Comercio Exterior, S.A20200304A3826.9114.8317.7412.089.16
BMARInnovator S&P 500 Buffer ETF - March20200304ETF31.7227.3925.2625.12.142.29
BMCHBMC Stock Holdings, Inc20200304A19.0915.338.17.987.227.35
BMIBadger Meter, Inc.20200304A21.8511.093.734.677.356.41
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200304ETF48.635.8425.0111.1610.8324.68
BMOBank of Montreal20200304A3.372.732.371.710.361.02
BMRABIOMERICA INC20200304A166.07120.5667.3767.3753.253.2
BMRCBank of Marin Bancorp20200304A327.72106.71112.05106.83-5.34-0.12
BMRNBioMarin Pharmaceuticals Inc20200304A12.637.64.243.693.363.91
BMTCBryn Mawr Bank Corp20200304A65.6533.9720.9322.213.0411.76
BMYBristol-Myers Squibb Co.20200304A2.233.922.561.881.362.04
BNDVanguard Total Bond Market20200304ETF1.161.090.560.610.530.49
BNDCFlexShares Core Select Bond Fund20200304ETF25.8242.5338.2939.874.242.66
BNDWVanguard Total World Bond ETF20200304ETF5.034.973.683.931.291.04
BNDXVanguard Total International Bond ETF20200304ETF1.751.951.141.510.810.44
BNEDBarnes & Noble Education, Inc20200304A43.3831.6215.7616.3215.8615.3
BNFTBenefitfocus, Inc.20200304A29.3723.5510.7116.8612.856.69
BNGOBionano Genomics, Inc. Common Stock20200304A107.7691.8449.5552.5842.2939.26
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200304ETN94.6855.9955.8455.990.150
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200304ETN44.72
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200304ETN178.82227.8187.7180.8840.1146.93
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200304ETN173.1686.9886.9886.9800
BNOVInnovator S&P 500 Buffer ETF - November20200304ETF53.0612.3712.2812.250.10.13
BNSBank of Nova Scotia20200304A2.121.630.310.411.331.22
BNSOBonso Electronic International20200304A551.46243.01243.01243.0100
BOCHBank of Commerce Holdings (CA)20200304A83.7850.3646.1546.164.214.2
BOCTInnovator S&P 500 Buffer ETF - October20200304ETF56.1823.9323.2123.620.720.31
BOHBank of Hawaii Corp.20200304A18.9412.264.766.287.495.97
BOKFBOK Financial Corp20200304A25.4713.395.316.038.087.36
BOMNBoston Omaha Corporation Class A Common Stock20200304A38.2819.8111.3815.138.434.68
BONDPIMCO Active Bond Exchange-Traded Fund20200304ETF5.173.583.363.320.220.25
BOOMDMC Global Inc. Common Stock20200304A43.7421.375.610.0115.7811.37
BOOTBoot Barn Holdings, Inc.20200304A15.28.524.634.863.893.67
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200304A146.27117.1159.1563.5257.9753.59
BOSCB.O.S. Better On-Line Solutions Ltd.20200304A308.11222.91117.55117.55105.36105.36
BOSSGlobal X Founder-Run Companies ETF20200304ETF98.9267.2566.8967.250.360
BOTJBank of the James Financial Group, Inc20200304A208.52182.35190.2190.2-7.85-7.85
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200304ETF6.285.640.330.475.315.17
BOUTInnovator IBD Breakout Opportunities ETF20200304ETF131.4172.490.61-19.0671.8891.55
BOXBOX, INC.20200304A8.616.592.322.744.273.84
BOXLBoxlight Corporation Class A Common Stock20200304A100.1146.96117.35120.0129.6226.96
BPFHBoston Private Financial Holdings, Inc.20200304A12.1210.473.084.747.395.73
BPMCBlueprint Medicines Corporation20200304A32.3114.232.993.4411.2410.79
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200304A28.6315.825.496.2710.339.54
BPMXBioPharmX Corporation20200304A108.5159.1875.4180.0983.7779.09
BPOPPopular Inc20200304A10.128.010.520.837.497.19
BPRNThe Bank of Princeton20200304A151.64152.66105.55145.0147.117.65
BPTBP Prudhoe Bay Royalty Trust20200304A46.1429.2611.9315.2917.3313.97
BPTHBio-Path Holdings Inc20200304A86.45164.98156.584.298.4880.69
BPYBrookfield Property Partners L.P. Limited Partnership Units20200304A6.155.780.640.455.145.33
BPYUBrookfield Property REIT Inc. Class A Common Stock20200304A8.4710.373.682.516.697.86
BRBroadridge Financial Solutions Inc20200304A11.514.731.573.033.161.7
BRBRBellRing Brands, Inc.20200304A39.7518.586.759.6911.838.89
BRBSBlue Ridge Bankshares, Inc.20200304A581.78351.54-130.29-130.29481.83481.83
BRCBrady Corporation20200304A15.428.031.592.196.445.84
BREWCraft Brew Alliance, Inc.20200304A9.125.544.484.51.051.03
BRFVanEck Vectors Brazil Small-Cap ETF20200304ETF46.4916.42-0.750.6217.1715.8
BRGBluerock Residential Growth REIT, Inc.20200304A31.1416.4712.2913.724.182.76
BRIDBridgford Foods Corp20200304A1437.46557.77558.21558.21-0.44-0.44
BRKABerkshire Hathaway Inc.20200304A00
BRKBBERKSHIRE HATHAWAY Class B20200304A3.532.510.330.622.181.89
BRKLBrookline Bancorp Inc20200304A13.6665.04-11.13-14.376.1779.34
BRKRBruker Corporation20200304A18.446.673.44.063.272.61
BRKSBrooks Automation Inc20200304A27.5414.446.235.768.218.69
BRMKBroadmark Realty Capital Inc. Common Stock20200304A15.7212.572.924.829.647.76
BRNBarnwell Industries, Inc.20200304A443.46556.33657.91657.91-101.58-101.57
BROBrown & Brown, Inc.20200304A6.164.050.380.413.673.64
BROGBrooge Energy Limited Ordinary Shares20200304A517.84319.88316.98321.992.9-2.11
BRPBRP Group, Inc. Class A Common Stock20200304A99.9956.5514.7614.1141.7942.45
BRPABig Rock Partners Acquisition Corp. Common Stock20200304A389.3
BRTBRT Apartments Corp20200304A58.1228.2724.7825.223.493.05
BRXBRIXMOR PROPERTY GROUP INC.20200304A5.645.172.222.582.962.59
BRYBerry Corporation (bry) Common Stock20200304A33.9624.187.8711.8816.3112.3
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200304ETF5.444.940.120.974.823.96
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200304ETF39.0929.5929.5929.5900
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200304ETF35.6428.3128.3128.3100
BSBKBogota Financial Corp. Common Stock20200304A49.0428.2721.1921.137.087.14
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200304ETF39.0427.327.327.300
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200304ETF4.734.143.523.520.620.62
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200304ETF5.283.693.313.340.380.36
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200304ETF6.867.656.666.750.990.91
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200304ETF7.173.623.553.550.080.08
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200304ETF7.485.65.365.350.250.25
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200304ETF9.6711.3811.3411.320.040.06
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200304ETF31.7939.1639.0939.10.060.06
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200304ETF18.1216.3116.2716.290.030.02
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200304ETF14.3514.3513.9513.980.40.37
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200304ETF23.6722.2722.5522.55-0.27-0.27
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200304ETF54.828.4328.4328.4300
BSEPInnovator S&P 500 Buffer ETF - September20200304ETF54.1914.245.615.618.638.63
BSETBassett Furniture Industries I20200304A92.1849.6127.4929.3922.1220.22
BSGMBioSig Technologies, Inc. Common Stock20200304A96.6348.6541.6141.887.046.77
BSIGBrightSphere Investment Group Inc. Common Stock20200304A26.1311.75.485.776.225.93
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200304ETF8.445.734.334.331.41.4
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200304ETF8.586.355.255.531.10.82
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200304ETF11.147.096.936.840.170.25
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200304ETF22.2714.9214.7214.720.20.2
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200304ETF22.1518.5818.1118.30.470.29
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200304ETF23.8122.7722.7422.730.030.04
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200304ETF18.1314.8914.214.370.690.52
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200304ETF14.025.81-7.590.8313.44.98
BSMBlack Stone Minerals, L.P.20200304A29.0818.014.575.5713.4312.44
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200304ETF16.9515.8415.8415.8400
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200304ETF15.9615.815.815.800
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200304ETF13.6911.7411.7411.7400
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200304ETF16.4619.1619.1619.1600
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200304ETF16.0615.5115.5115.5100
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200304ETF9.0615.4816.0616.06-0.57-0.57
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200304ETF16.3612.2912.2912.2900
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200304ETF16.42
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200304ETF13.110.9410.9410.9400
BSQRBSQUARE Corporation20200304A628.23211.44203.31203.048.148.4
BSRRSierra Bancorp20200304A74.1941.6820.2621.6621.4220.02
BSTCBioSpecifics Technologies Corp.20200304A161.5277.1559.2664.2117.8912.94
BSVVanguard Short-Term Bond ETF20200304ETF1.231.010.730.710.280.29
BSVNBank7 Corp. Common stock20200304A396.1186.7934.7353.9452.0632.85
BSXBoston Scientific Corp.20200304A2.973.130.812.332.14
BTAIBioXcel Therapeutics, Inc. Common Stock20200304A77.0439.6422.612417.0315.64
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200304ETF28.4221.2714.9514.956.336.32
BTEBaytex Energy Corporation20200304A65.0684.873942.2145.8842.66
BTECPrincipal Healthcare Innovators Index ETF20200304ETF41.911.213.8213.51-2.62-2.31
BTGB2Gold Corp.20200304A23.0526.2614.5416.6811.739.62
BTNBallantyne Strong, Inc20200304A283.43171.17107.93106.2563.2464.92
BTUPeabody Energy Corporation20200304A25.4218.07-2.875.32112.77
BTYSiPath Series B US Treasury 10-year Bear ETN20200304ETF16.379.579.579.500
BUGGlobal X Cybersecurity ETF20200304ETF118.0979.6367.6345.091234.54
BULPacer US Cash Cows Growth ETF20200304ETF30.7132.9833.0732.98-0.080
BURLBURLINGTON STORES, INC.20200304A12.596.633.644.6132.03
BUSEFirst Busey Corporation Class A Common Stock20200304A27.9816.974.44.7812.612.23
BUYUSCF SummerHaven SHPEI Index Fund20200304ETF98.8835.0635.0635.0600
BUYNUSCF SummerHaven SHPEN Index Fund20200304ETF91.4137.3255.9855.95-18.66-18.63
BVBrightView Holdings, Inc. Common Stock20200304A42.374641.7142.274.283.73
BVALBrand Value ETF20200304ETF22.9920.6215.9920.184.630.44
BVSNBroadvision Inc Com20200304A1069.81761.7634.97634.69126.74127.01
BWBabcock & Wilcox Enterprises, Inc.20200304A71.5249.8335.4234.7714.4215.07
BWABorgWarner Inc.20200304A6.975.492.732.642.762.85
BWBBridgewater Bancshares, Inc. Common Stock20200304A68.0341.4923.322818.1813.5
BWENBroadwind Energy Inc20200304A175.94328.12155.66154.54172.46173.57
BWFGBankwell Financial Group Inc20200304A254.6892.9489.3488.473.64.47
BWLABowl America Incorporated20200304A315.83216.7164.74169.151.9747.61
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200304ETF3.723.12.322.450.780.65
BWXTBWX Technologies, Inc.20200304A17.328.084.795.263.292.82
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200304ETF31.0611.6511.8111.06-0.160.58
BXThe Blackstone Group Inc. Class A Common Stock20200304A8.074.321.181.393.132.93
BXCBlueLinx Holdings Inc.20200304A70.3833.9819.8321.2614.1512.72
BXGBluegreen Vacations Corporation Common Stock20200304A92.0842.7631.0633.9811.698.78
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200304A4.634.372.282.592.11.8
BXPBoston Properties, Inc.20200304A12.645.331.871.963.463.37
BXRXBaudax Bio, Inc. Common Stock20200304A108.8462.6834.8542.1727.8320.51
BXSBancorpSouth, Inc.20200304A10.535.880.120.965.764.92
BYByline Bancorp, Inc. Common Stock20200304A56.3223.1311.5313.6711.69.46
BYDBoyd Gaming Corporation20200304A14.37.18.358.27-1.25-1.17
BYFCBroadway Financial Corp/Del20200304A348.79423.85423.85423.8500
BYLDiShares Yield Optimized Bond ETF20200304ETF7.382.743.63.29-0.86-0.55
BYNDBeyond Meat, Inc. Common Stock20200304A12.617.944.355.133.592.81
BYSIBeyondSpring Inc. Ordinary Shares20200304A203.11138.2876.3589.6461.9348.64
BZHBeazer Homes USA, Inc. New20200304A36.4115.876.627.669.268.22
BZQProShares UltraShort MSCI Brazil Capped20200304ETF4.73.51-1.220.224.733.29
CCitigroup Inc.20200304A2.243.530.380.353.153.19
CAAPCorporacion America Airports S.A.20200304A95.349.1725.8832.8623.2916.31
CAASChina Automotive Systems, Inc.20200304A168.55134.01121.74121.7412.2612.26
CABACabaletta Bio, Inc. Common Stock20200304A368.37373.04166.7168.67206.34204.37
CACCamden National Corporation20200304A59.0120.894.766.516.1314.39
CACCCredit Acceptance Corp20200304A28.1411.325.956.575.374.72
CACGClearBridge All Cap Growth ETF20200304ETF41.6330.7427.9927.32.753.44
CACICACI INTERNATIONAL CLA20200304A33.6813.458.158.265.35.19
CADECadence Bancorporation20200304A8.528.434.083.424.355.01
CAECAE INC20200304A6.814.510.611.63.892.91
CAGConagra Brands, Inc.20200304A5.726.265.865.770.40.49
CAHCardinal Health, Inc.20200304A9.629.252.132.367.126.89
CAICAI International, Inc.20200304A75.3931.120.8921.310.219.81
CAKECheesecake Factory (The)20200304A14.328.983.475.265.513.72
CALCaleres Inc20200304A28.2814.414.936.479.487.94
CALACalithera Biosciences, Inc20200304A47.734.278.8112.8425.4721.43
CALFPacer US Small Cap Cash Cows 100 ETF20200304ETF18.0412.4711.2112.91.26-0.43
CALMCal-Maine Foods Inc20200304A18.958.593.371.725.226.87
CALXCALIX, INC.20200304A30.6420.3216.6211.193.719.13
CAMPCalAmp Corp.20200304A32.7933.178.258.6724.9224.5
CAMTCamtek Ltd20200304A35.3218.675.616.9413.0511.72
CAPEiPath Shiller CAPE ETN20200304ETN15.4412.3911.9312.140.460.25
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200304A92.9471.4635.9735.3235.4836.14
CAPRCapricor Therapeutics Inc20200304A185.92131.8388.9182.5242.9249.31
CARAvis Budget Group, Inc.20200304A15.978.321.442.916.885.41
CARACara Therapeutics, Inc.20200304A29.750.7123.3124.3127.426.4
CARECARTER BANK & TRUST MARTINSVILLE VA20200304A271.33110.6474.0480.0636.630.58
CARGCarGurus, Inc. Class A Common Stock20200304A17.4511.552.913.578.647.99
CAROCarolina Financial Corp.20200304A38.141811.9813.636.024.37
CARSCars.com Inc. Common Stock20200304A23.6318.135.995.4612.1412.67
CARVCarver Bancorp, Inc.20200304A887.67347.97213.62219.4134.35128.57
CARZFirst Trust NASDAQ Global Auto Index Fund20200304ETF39.5712.41.451.3710.9411.03
CASACasa Systems, Inc. Common Stock20200304A40.335.94.184.8831.7131.01
CASHMeta Financial Group, Inc.20200304A16.0211.233.25.338.035.89
CASICASI Pharmaceuticals, Inc.20200304A97.5196.74-8.16-3.15104.999.89
CASSCass Information Systems Inc20200304A144.7753.7742.5544.5711.229.2
CASYCasey's General Stores Inc20200304A18.327.533.323.544.23.99
CATCaterpillar Inc.20200304A6.235.563.252.792.312.77
CATBCatabasis Pharmaceuticals, Inc20200304A74.2567.7323.6137.7944.1329.94
CATCCAMBRIDGE BANCORP20200304A235.1758.4249.4852.178.946.24
CATHGlobal X S&P 500 Catholic Values ETF20200304ETF15.4910.169.586.310.593.85
CATMCardtronics plc Class A Ordinary Shares (UK)20200304A15.8812.051.112.2110.949.84
CATOCATO CORP20200304A34.1125.4799.9616.4715.5
CATSCatasys Inc. Common Stock20200304A114.766.1737.1339.3229.0426.85
CATYCathay General Bancorp20200304A14.6811.251.291.079.9710.19
CBChubb Limited20200304A9.927.493.853.683.633.8
CBANColony Bankcorp Inc20200304A332.73131.01131.01131.0100
CBATCBAK Energy Technology, Inc. Common Stock20200304A391.05224.72-163.15-148.56387.87373.28
CBAYCymabay Therapeutics20200304A55.0746.9715.9515.7531.0231.22
CBBCincinnati Bell Inc.20200304A18.619.135.236.723.92.41
CBFVCB Financial Services, Inc. (PA)20200304A216.8115.496.2199.5919.1915.81
CBIOCatalyst Biosciences, Inc.20200304A52.9433.12-4.19-3.5337.3236.65
CBLCBL& Associates Properties, Inc.20200304A40.6838.5321.8624.6716.6713.86
CBLICleveland Biolabs, Inc20200304A132.38117.3691.8997.0525.4820.32
CBMBCBM Bancorp, Inc.20200304A107.4788.5685.585.53.063.06
CBMGCellular Biomedicine Group, Inc.20200304A53.8339.157.429.4931.7329.66
CBNKCapital Bancorp, Inc.20200304A258.2161.0241.9243.9719.117.05
CBONVanEck Vectors ChinaAMC China Bond ETF20200304ETF60.4151.4953.4453.44-1.95-1.95
CBPOChina Biologic Products Holdings, Inc.20200304A20.678.74.674.424.034.29
CBRECBRE GROUP, INC.20200304A11.566.852.272.64.574.24
CBRLCracker Barrel Old Country Store, Inc,.20200304A19.7512.335.856.316.476.02
CBSHCommerce Bancshares Inc20200304A14.436.533.383.623.152.91
CBTCabot Corporation20200304A19.939.213.283.575.945.64
CBTXCBTX, Inc. Common Stock20200304A76.8553.3434.2635.0319.0818.31
CBUCommunity Bank System20200304A28.5511.63.955.37.656.3
CBZCBIZ, Inc.20200304A16.096.792.462.984.323.81
CCThe Chemours Company20200304A11.2210.83.993.176.827.63
CCAPCrescent Capital BDC, Inc. Common stock20200304A229.29121.35101.87101.8719.4719.47
CCBCoastal Financial Corporation20200304A617.12222.55158.23165.8664.3356.7
CCBGCapital City Bank Group Inc20200304A261.5655.5843.7645.5611.8210.02
CCCClarivate Analytics Plc Ordinary Shares20200304A15.596.11-1.112.27.233.91
CCCLChina Ceramics Co. Ltd.20200304A494.25308.86196.11196.13112.75112.73
CCDCalamos Dynamic Convertible & Income Fund20200304A28.7621.653.242.2118.4119.45
CCEPCoca-Cola European Partners plc Ordinary Shares20200304A7.963.710.791.212.922.5
CCHCollier Creek Holdings Class A Ordinary Shares20200304A84.0266.3464.965.621.440.71
CCICrown Castle Intl. Corp.20200304A8.485.182.533.422.651.76
CCJCameco Corporation20200304A11.588.530.510.948.017.58
CCKCrown Holdings Inc.20200304A10.964.131.091.643.052.49
CCLCarnival Corporation20200304A3.663.672.140.821.532.86
CCLPCSI Compressco LP20200304A229.3119.91111.26114.368.655.55
CCMPCabot Microelectronics Corp20200304A48.9426.414.7214.8611.6811.54
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200304A52.5162.9146.5545.1416.3517.81
CCOICogent Communications Holdings, Inc.20200304A24.4818.46-2.0613.920.524.56
CCORCore Alternative Capital20200304ETF36.3532.419.588.7722.8223.64
CCRCONSOL Coal Resources LP20200304A128.7575.8769.6459.126.2316.74
CCRCChina Customer Relations Centers, Inc20200304A438.84231.1390.01105.09141.13126.04
CCRNCross Country Healthcare Inc20200304A53.6836.1719.5921.3816.5714.79
CCSCENTURY COMMUNITIES, INC.20200304A19.29.915.796.214.123.7
CCXChurchill Capital Corp II Class A Common Stock20200304A97.5144.5144.5144.5100
CCXIChemoCentryx, Inc.20200304A27.2313.275.316.117.967.16
CDAYCeridian HCM Holding20200304A18.27.593.683.13.914.49
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200304ETF12.7112.8712.5912.690.280.18
CDECoeur Mining, Inc.20200304A22.4823.6512.4912.8711.1810.77
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200304A52.6238.1124.7926.3113.3111.79
CDKCDK Global, Inc.20200304A12.514.791.161.413.633.39
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200304ETF21.5714.4414.0614.260.380.18
CDLXCardlytics, Inc. Common Stock20200304A33.5630.216.7811.9823.4318.22
CDMOAvid Bioservices, Inc. Common Stock20200304A43.1527.7218.4316.679.2911.06
CDNACareDx, Inc.20200304A31.0514.94.796.0910.118.81
CDNSCadence Design Systems20200304A7.297.582.362.155.225.43
CDORCondor Hospitality Trust, Inc. Common Stock20200304A146.8886.7271.2471.1415.4815.58
CDRCedar Realty Trust, Inc20200304A46.528.121.0321.177.066.93
CDTXCidara Therapeutics, Inc.20200304A78.9669.0432.3337.1336.7231.92
CDWCDW Corporation20200304A12.8412.094.244.817.857.28
CDXCChromaDex Corporation20200304A64.1850.5422.2630.9628.2819.58
CDXSCodexis, Inc.20200304A25.3131.5422.0222.669.528.88
CDZICADIZ, Inc.20200304A44.5438.357.035.6531.3332.7
CECelanese Corporation Common Stock20200304A12.996.533.293.83.242.73
CECECeco Environmental Corp20200304A86.7769.4237.5438.3331.8931.09
CEFSSaba Closed-End Funds ETF20200304ETF66.540.0538.2338.491.821.56
CEICamber Energy, Inc20200304A210.52126.6388.11100.6238.5325.99
CEIXCONSOL Energy Inc.20200304A41.9123.44.524.8518.8718.56
CELCellcom Israel, Ltd.20200304A158.4892.4663.666.428.8626.06
CELCCelcuity Inc. Common Stock20200304A587.74360.63297.19328.9663.4431.67
CELHCelsius Holdings, Inc. Common Stock20200304A38.7253.9811.7214.1442.2639.84
CELPCypress Environmental Partners, L.P.20200304A242.23125.54109.39127.5516.15-2.01
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200304ETF22.259.458.758.750.70.7
CEMIChembio diagnostics, Inc.20200304A106.45141.8466.6393.1575.2148.69
CENTCentral Garden and Pet Co20200304A42.5118.0111.1511.836.866.18
CENTACentral Garden & Pet Company20200304A21.4516.035.556.0310.4810
CENXCentury Aluminum Co20200304A19.5811.437.68.023.843.41
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200304A86.99120.6955.6361.8365.0658.86
CEQPCrestwood Equity Partners LP20200304A22.9214.557.429.417.135.14
CERCCerecor Inc.20200304A138.63133.31114.6112.7318.7120.58
CERNCerner Corp20200304A5.8323.514.8215.098.678.41
CERSCerus Corp20200304A19.8517.825.386.7312.4511.09
CETVCentral European Media Enterprises Ltd20200304A23.1620.9411.3711.529.449.28
CETXCEMTREX INC.20200304A112.81103.6289.8488.4513.7915.18
CEVACEVA Inc.20200304A64.1338.3626.8626.3411.512.01
CEWWisdomTree Emerging Currency Strategy Fund20200304ETF37.1421.1420.8320.830.320.32
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200304ETF35.026.356.76.7-0.35-0.35
CEZVictoryShares Emerging Market Volatility Wtd ETF20200304ETF39.9435.932.863.1233.0832.81
CFCF Industries Holding, Inc.20200304A6.715.22.462.232.742.98
CFAVictoryShares US 500 Volatility Wtd ETF20200304ETF12.837.636.927.160.70.46
CFBCrossFirst Bankshares, Inc. Common Stock20200304A47.8742.9828.6334.7414.368.24
CFBICommunity First Bancshares, Inc.20200304A1066.92435.17-28.74-28.74463.91463.91
CFBKCentral Federal Corporation20200304A837.99388.94405.16405.16-16.22-16.22
CFFIC&F Financial Corp20200304A421.88214.46138.35184.8876.1129.58
CFFNCapitol Federal Financial, Inc.20200304A8.6815.812.975.0912.8910.76
CFGCitizens Financial Group, Inc.20200304A3.493.810.491.793.322.03
CFMSConformis, Inc. Common Stock20200304A53.7973.0341.8542.1131.1830.93
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200304ETF10.946.753.026.333.720.42
CFRCullen/Frost Bankers Inc.20200304A13.658.493.264.015.234.48
CFRXContraFect Corporation20200304A116.775.845.7546.4830.0529.32
CFXColfax Corporation20200304A13.155.282.052.363.232.92
CGThe Carlyle Group Inc. Common Stock20200304A10.686.340.530.75.85.64
CGACHINA GREEN AGRICULTURE INC20200304A272.07182.67122.35122.7660.3259.91
CGBDTCG BDC, Inc. Common Stock20200304A15.5611.73.414.038.297.67
CGCCanopy Growth Corporation Common Shares20200304A12.279.89.196.940.622.86
CGENCompugen Ltd20200304A37.1819.659.1811.710.487.96
CGIXCancer Genetics, Inc. Common Stock20200304A292.1258.23192.35195.8765.8862.35
CGNXCognex Corp20200304A15.329.746.465.663.284.09
CGOCalamos Global Total Return Fund20200304A122.8888.0270.0770.117.9617.93
CGWInvesco S&P Global Water Index ETF20200304ETF13.7810.848.198.72.652.14
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200304ETF8.596.954.214.672.752.29
CHAPChaparral Energy, Inc.20200304A223.97210.5147.57150.2662.9360.23
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200304ETF8.495.912.772.083.143.84
CHCIComstock Holding Companies, Inc. Class A20200304A829.4427.2427.2427.2400
CHCOCity Holding Co20200304A44.7822.312.612.699.79.61
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200304A30.8418.7110.611.798.116.92
CHDChurch & Dwight Co., Inc.20200304A7.313.750.72-3.073.046.83
CHDNChurchill Downs Inc20200304A39.0417.987.638.1610.359.82
CHEChemed Corporation20200304A34.3817.638.2910.699.336.94
CHEFThe Chef's Warehouse Inc20200304A34.2523.56.046.8717.4516.62
CHEKCheck-Cap Ltd.20200304A225.09246.63233.17231.2313.4615.4
CHEPAGFiQ U.S. Market Neutral Value Fund20200304ETF217.23
CHFSCHF Solutions, Inc. Common Stock20200304A119.23150.85138.6139.212.2411.64
CHGGCHEGG, INC.20200304A14.878.131.671.416.456.72
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200304ETF53.5455.5761.4655.73-5.9-0.17
CHHChoice Hotels Intnl.20200304A19.437.41.932.825.474.58
CHICalamos Convertible Opportunities and Income Fund20200304A16.8867.439.4410.3757.9857.06
CHICGlobal X MSCI China Communication Services ETF20200304ETF351.6884.2679.2979.294.974.97
CHIEGlobal X MSCI China Energy ETF20200304ETF758.44321.1321.1321.100
CHIHGlobal X MSCI China Health Care ETF20200304ETF114.1463.3661.5961.591.771.77
CHIIGlobal X MSCI China Industrials ETF20200304ETF484.5439.8539.8539.8500
CHIKGlobal X MSCI China Information Technology ETF20200304ETF35.0844.6844.744.35-0.020.33
CHILGlobal X MSCI China Large-Cap 50 ETF20200304ETF24.22111.55111.55111.5500
CHIMGlobal X MSCI China Materials ETF20200304ETF209.3345454500
CHIQGlobal X MSCI China Consumer Discretionary ETF20200304ETF40.0525.55-5.0515.6430.599.9
CHIRGlobal X MSCI China Real Estate ETF20200304ETF66.89178.67178.67178.6700
CHISGlobal X MSCI China Consumer Staples ETF20200304ETF96.21268.25-32.17-32.17300.41300.41
CHIUGlobal X MSCI China Utilities ETF20200304ETF374.490.4290.4290.4200
CHIXGlobal X MSCI China Financials ETF20200304ETF64.330.730.8830.66-0.180.04
CHKPCheck Point Software Technologies Ltd20200304A8.748.97-1.623.7910.595.19
CHMAChiasma, Inc. Common Stock20200304A35.4627.4717.8419.629.637.85
CHMGChemung Financial Corp20200304A352.95129.11115.61119.1113.510
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200304A19.6812.592.493.5510.19.05
CHNALoncar China BioPharma ETF20200304ETF81.4398.398.398.300
CHNGChange Healthcare Inc. Common Stock20200304A7.8218.3414.6715.583.72.76
CHNRChina Natural Resources, Inc.20200304A869.64472.9720.0797.37452.9375.6
CHPMCHP Merger Corp. Class A Common Stock20200304A138.6830.130.130.10.010.01
CHRACharah Solutions, Inc Common Stock20200304A230.41143.7287.17118.2656.5425.45
CHRSCoherus BioSciences, Inc.20200304A25.4623.983.46.8820.5717.1
CHRWC.H. Robinson Worldwide, Inc.20200304A8.887.392.832.934.564.46
CHSChicos FAS, Inc.20200304A31.1128.3229.3735.71-1.05-7.38
CHTRCharter Comm Inc Del CL A New20200304A12.686.781.422.985.323.75
CHUYChuy's Holdings, Inc. Common Stock20200304A50.1624.2117.8114.546.49.68
CHWCalamos Global Dynamic Income Fund20200304A21.2218.73.623.9815.0814.72
CHWYChewy, Inc.20200304A207.0733.454.063.61
CHYCalamos Convertible and High Income Fund20200304A17.6311.937.146.414.795.52
CICIGNA Corporation20200304A11.196.381.12.155.314.26
CIACitizens, Inc.20200304A59.7245.8825.1630.620.7215.28
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200304ETF149.76.227.173.482.53
CIDVictoryShares International High Div Volatility Wtd ETF20200304ETF43.3147.3146.5448.040.77-0.73
CIDMCinedigm Corp.20200304A679.22615.04462.41462.41152.63152.63
CIENCiena Corporation20200304A9.096.13.994.292.111.82
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200304A225.52366.63355.45356.8111.189.82
CIGIColliers International Group Inc. Subordinate Voting Shares20200304A25.1613.52-0.522.1614.0411.36
CIICCrescent Capital BDC, Inc. Common stock20200304A15.2318.0916.3716.371.711.71
CILVictoryShares International Volatility Wtd ETF20200304ETF25.4883.5779.5383.594.04-0.02
CIMChimera Investment Corp.20200304A5.295.113.53.911.611.2
CINFCincinnati Financial Corp20200304A11.825.972.112.633.873.34
CINRCINER RESOURCES LP20200304A131.8468.6415.471553.1753.64
CIOCITY OFFICE REIT, INC.20200304A19.9611.333.714.987.626.34
CIRCIRCOR International, Inc20200304A48.0822.3410.510.7511.8411.59
CITCIT Group Inc.20200304A14.766.551.471.015.085.54
CIXComp X International Inc.20200304A860.78591.06564.11572.5626.9518.5
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200304ETF35.8419.1818.118.511.080.67
CIZNCitizens Holding Co.20200304A131.06100.0899.3199.310.770.77
CJJDChina Jo-Jo Drugstores, Inc.20200304A98.954.6744.3447.3410.327.33
CKHSeacor Holdings Inc.20200304A41.7416.4510.8511.435.65.01
CKPTCheckpoint Therapeutics, Inc. Common Stock20200304A173.1182.7265.7762.1616.9520.56
CKXCKX Lands, Inc.20200304A553.12164.06164.06164.0600
CLColgate-Palmolive Company20200304A3.145.05-0.880.045.945.01
CLARClarus Corporation Common Stock20200304A56.3833.312.5313.0420.7720.25
CLBCore Laboratories N.V.20200304A20.377.924.626.053.291.87
CLBKColumbia Financial, Inc. Common Stock20200304A19.5223.1810.7210.7912.4612.38
CLBSCaladrius Biosciences, Inc. Common Stock20200304A399.52231.03214.74214.9416.2916.09
CLCTCollectors Universe20200304A58.8241.427.7428.5113.6612.89
CLDBCORTLAND BNCP CRTLD OHIO20200304A449.57300.76221.93221.9378.8378.83
CLDRCloudera, Inc.20200304A12.2912.6812.59.020.193.66
CLDTCHATHAM LODGING TRUST20200304A23.5114.048.638.695.415.35
CLDXCelldex Therapeutics, Inc20200304A103.0567.8730.340.2537.5727.62
CLFCleveland-Cliffs Inc.20200304A17.9313.936.336.517.67.42
CLFDClearfield, Inc.20200304A128.2965.562.347.6763.2357.9
CLGXCorelogic, Inc.20200304A12.915.971.542.124.433.85
CLHClean Harbors, Inc20200304A28.7739.7316.534.423.235.33
CLIMack-Cali Realty Corp.20200304A16.298.321.622.626.75.72
CLIRClearSign Technologies Corporation Common Stock20200304A655.23259.43-461.82-515.54721.25774.96
CLIXProShares Long Online/Short Stores ETF20200304ETF23.7457.5560.0657.31-2.510.24
CLMTCalumet Specialty Products Partners, L.P.20200304A60.7987.559.016.4178.5381.14
CLNCColony Credit Real Estate, Inc.20200304A27.9417.467.399.410.068.06
CLNEClean Energy Fuels Corp.20200304A44.270.7528.1727.5342.5843.25
CLNYColony Capital, Inc. Class A Common Stock20200304A24.6421.3111.9212.679.388.64
CLOUGlobal X Cloud Computing ETF20200304ETF22.8821.5224.7919-3.272.52
CLPRClipper Realty Inc. Common Stock20200304A68.8840.2523.3726.7916.8813.45
CLPSCLPS Incorporation Common Stock20200304A380.03475388.17399.2386.8375.77
CLPTClearPoint Neuro, Inc. Common Stock20200304A112.2383.6745.6151.3538.0732.32
CLRCONTINENTAL RESOURCES INC.20200304A10.339.841.271.288.588.57
CLRBCellectar Biosciences INC NEW20200304A113.02114.8687.1987.8927.6726.96
CLRGIQ Chaikin U.S. Large Cap ETF20200304ETF18.833.0216.127.01-13.1-3.99
CLROClearOne, Inc. (DE) Common Stock20200304A291.66192.96125.28167.7567.6825.22
CLSCelestica, Inc.20200304A16.914.448.337.976.16.46
CLSDClearside Biomedical, Inc. Common Stock20200304A83.2387.3822.9629.3664.4258.02
CLSKCLEANSPARK INC20200304A284.63264.31242.14200.7422.1763.57
CLSNCelsion Corporation20200304A130.5578.7847.9348.630.8530.18
CLTLInvesco Treasury Collateral ETF20200304ETF1.171.271.241.270.040
CLUBTown Sports International Holdings, Inc.20200304A127.2157.97116.87118.7341.139.24
CLVSClovis Oncology, Inc.20200304A18.314.215.55.428.718.79
CLWClearwater Paper Corporation20200304A58.5522.468.179.914.2912.57
CLWTEuro Tech Holdings Co Ltd. New20200304A495.48222.09143.5120.1778.59101.92
CLXClorox Company20200304A5.767.55.322.472.185.03
CLXTCalyxt, Inc. Common Stock20200304A96.3343.732.473.6141.2640.12
CMCanadian Imperial Bank of Commerce20200304A3.373.873.493.010.390.87
CMAComerica Incorporated20200304A9.096.282.83.083.483.2
CMBMCambium Networks Corporation Ordinary Shares20200304A104.3461.4155.8856.015.535.4
CMBSiShares CMBS ETF20200304ETF11.3615.563.313.2312.2512.33
CMCCommercial Metals Company20200304A6.945.51.541.23.974.3
CMCLCaledonia Mining Corporation Plc20200304A101.9461.3324.6528.4736.6832.87
CMCOColumbus McKinnon Corp/NY20200304A74.0545.0129.9231.6315.0913.38
CMCSAComcast Corp20200304A2.473.22.752.640.460.57
CMCTCIM Commercial Trust Corp.20200304A202.5873.5166.3367.897.175.62
CMDCantel Medical Corporation20200304A23.710.356.116.84.243.55
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200304ETF57.5427.9727.8627.970.10
CMECME Group Inc.20200304A8.9210.74.283.856.426.85
CMFiShares California Muni Bond ETF20200304ETF5.432.391.521.680.870.72
CMGChipotle Mexican Grill, Inc.20200304A19.3712.786.317.936.484.84
CMICummins Inc.20200304A11.476.463.033.223.433.24
CMLSCumulus Media Inc. Class A Common Stock20200304A263.7851.5243.1244.738.46.78
CMOCapstead Mortgage Corp.20200304A14.04115.495.475.495.51
CMPCompass Minerals International, Inc.20200304A26.839.81.814.337.995.47
CMPRCimpress PLC Ordinary Shares (Ireland)20200304A31.8413.374.015.49.367.97
CMRECostamare Inc.20200304A18.5316.775.366.7411.4110.04
CMRXChimerix, Inc.20200304A72.3657.1821.2924.0535.8933.13
CMSCMS Energy Corporation20200304A3.293.420.650.882.772.54
CMTCore Molding Technologies, Inc.20200304A255.77165.0161.9871.24103.0393.77
CMTLComtech Telecommunications20200304A40.3830.0313.4613.7416.5816.3
CNXtrackers MSCI All China Equity ETF20200304ETF30.6947.4740.9423.426.5324.05
CNACNA Financial Corporation20200304A17.56.980.711.776.275.21
CNATConatus Pharmaceuticals Inc.20200304A98.81139.7298.9197.5940.842.12
CNBSAmplify Seymour Cannabis ETF20200304ETF75.3936.536.536.500
CNCCentene Corporation20200304A5.684.843.42.881.451.96
CNCEConcert Pharmaceuticals, Inc.20200304A64.8765.7743.6346.1422.1419.63
CNCRLoncar Cancer Immunotherapy ETF20200304ETF39.4916.0315.5715.330.460.7
CNDTConduent Incorporated Common Stock20200304A32.6333.8711.488.9722.424.91
CNETChinaNet Online Holdings Inc.20200304A276.07260.04229.46229.4630.5830.58
CNFRConifer Holdings, Inc20200304A563.12394.38394.38394.3800
CNHICNH INDUSTRIAL N.V.20200304A118.312.873.35.444.99
CNICanadian National Railway20200304A4.412.040.890.591.161.46
CNKCinemark Holdings, Inc.20200304A11.366.893.113.393.793.5
CNMDCONMED Corporation20200304A26.769.163.543.825.635.34
CNNBCINCINNATI BANCORP20200304A77.4127.4320.0620.067.377.37
CNNECannae Holdings, Inc. Common Stock20200304A23.9613.864.194.659.689.22
CNOCNO Financial Group, Inc.20200304A6.885.721.381.984.353.74
CNOBCenter Bancorp Inc20200304A23.8920.291.50.8518.7819.44
CNPCenterPoint Energy, Inc.20200304A4.46.21.121.565.094.65
CNQCanadian Natural Resources Limited20200304A4.484.390.920.543.53.85
CNRCornerstone Building Brands, Inc.20200304A51.420.017.378.3212.6411.69
CNRGSPDR S&P Kensho Clean Power ETF20200304ETF25.85102.0892.9293.359.158.73
CNSCohen & Steers Inc.20200304A34.9915.9510.4111.655.544.3
CNSLConsolidated Communications Holdings, Inc.20200304A25.6316.418.7810.537.635.89
CNSPCNS Pharmaceuticals, Inc. Common Stock20200304A99.98133.3388.4886.9544.8546.38
CNSTConstellation Pharmaceuticals, Inc.20200304A58.2425.6113.2817.9312.337.67
CNTGCentogene N.V. Common Shares20200304A379.73196.6151.78165.5444.8231.06
CNTYCentury Casinos Inc20200304A49.6328.7311.38.3717.4320.36
CNXCNX Resources Corporation20200304A20.5917.084.46.6112.6710.39
CNXMCNX Midstream Partners LP20200304A20.8113.194.294.948.98.25
CNXNPC Connection Inc20200304A38.9818.489.2710.439.218.06
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200304ETF37.2127.9829.5626.38-1.571.6
CNYAiShares MSCI China A ETF20200304ETF27.216.8814.4316.452.450.43
COGlobal Cord Blood Corporation20200304A59.6438.8511.8319.4727.0319.38
COCPCocrystal Pharma, Inc. Common Stock20200304A95.92126.1863.7469.3462.4556.85
CODACoda Octopus Group, Inc. Common stock20200304A117.8777.5757.3958.0120.1819.56
CODICompass Diversified Holdings Shares of Beneficial Interest20200304A37.9221.3415.7317.95.63.44
CODXCo-Diagnostics, Inc. Common Stock20200304A48.0945.7717.6422.6328.1423.17
COFCapital One Financial20200304A5.857.33-0.240.97.576.43
COFSCHOICEONE FINANCIAL20200304A860.84632.34646646-13.66-13.66
COGCabot Oil & Gas Corp.20200304A7.215.791.331.824.463.96
COHNCohen & Company Inc20200304A756.19243.71171.92157.1171.7886.6
COHRCoherent Inc20200304A36.2918.5110.311.518.217
COHUCohu Inc20200304A45.5322.1211.389.6910.7412.43
COKECoca-Cola Consolidated, Inc. Common Stock20200304A110.3453.3732.7334.6120.4418.76
COLBColumbia Banking Systems Inc20200304A19.816.991.453.685.543.31
COLDAmericold Realty Trust20200304A11.985.952.762.953.193
COLLCollegium Pharmaceutical, Inc. Common Stock20200304A29.529.5516.628.4912.9421.25
COLMColumbia Sportswear Co20200304A17.168.83-0.084.618.94.22
COMDirexion Auspice Broad Commodity Strategy ETF20200304ETF59.1537.6337.6337.6300
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200304ETF33.2528.5829.6129.63-1.03-1.05
COMMCommScope Holding Company, Inc.20200304A10.4510.923.039.197.91.75
COMTiShares Commodities Select Strategy ETF20200304ETF22.5614.4713.8813.70.590.78
CONECyrusOne Inc Common Stock20200304A16.2311.563.414.238.157.34
CONNConn's Inc.20200304A26.3127.2913.5610.5113.7516.8
COOThe Cooper Companies, Inc.20200304A19.167.691.892.275.85.42
COOPMr. Cooper Group Inc. Common Stock20200304A23.5616.826.335.9510.4910.89
COPConocoPhillips20200304A4.052.852.111.680.741.16
COPXGlobal X Copper Miners ETF (NEW)20200304ETF86.4946.6251.5255.86-4.9-9.23
CORCoresite Realty Corporation20200304A17.136.332.753.293.593.04
CORECore Mark Holding Co., Inc.20200304A26.1732.180.860.3631.3231.82
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200304ETF17.5412.8311.8911.860.940.96
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200304A38.6619.1712.6814.276.484.9
CORTCorcept Therapeutics Inc.20200304A13.59.56-2.12-1.0511.6810.62
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200304A57.167.3642.3946.625.0920.87
COSTCostco Wholesale Corp20200304A7.784.392.272.262.122.13
COTYCOTY INC20200304A11.299.06-1.341.8710.47.19
COUPCoupa Software Incorporated20200304A17.588.14.184.583.923.52
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200304ETN48.172.9629.9425.8443.0247.12
COWNCowen Inc. Class A Common Stock20200304A26.0714.313.943.2410.3711.07
COWZPacer US Cash Cows 100 ETF20200304ETF14.8412.9213.1714-0.25-1.07
CPCanadian Pacific Railway20200304A11.239.815.77.114.112.7
CPACopa Holdings, S.A.20200304A22.868.773.814.184.964.59
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200304A640.69319.76319.76319.7600
CPAHCounterpath Corp20200304A152.17103.575.1584.6428.3518.87
CPBCampbell Soup Company20200304A65.872.422.673.453.2
CPECallon Petroleum Company20200304A51.444.728.334.0316.410.67
CPFCentral Pacific Financial Corporation20200304A23.2416.7411.6811.135.065.61
CPGCRESCENT POINT ENERGY CORP.20200304A38.2237.588.614.3529.0123.23
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200304A826.17493.24449.24449.434443.81
CPHIChina Pharma Holdings, Inc.20200304A80.9695.4259.0860.6736.3334.75
CPICPI Inflation Hedged ETF20200304ETF29.1520.4718.9318.281.552.19
CPIXCumberland Pharmaceuticals Inc20200304A958.91482.58299.5298.98183.08183.6
CPKChesapeake Utilities20200304A49.323.6916.1317.897.565.8
CPLGCorePoint Lodging Inc. Common Stock20200304A61.8870.4649.8245.8920.6424.57
CPLPCapital Product Partners L.P.20200304A33.320.06-0.540.7420.5919.31
CPRICapri Holdings Limited20200304A10.145.611.972.093.633.53
CPRTCopart Inc20200304A9.189.064.175.084.893.98
CPRXCatalyst Pharmaceutical Inc.20200304A24.5436.7313.4519.8323.2816.91
CPSCooper-Standard Automotive Inc.20200304A40.6625.29.4912.7315.7112.48
CPSHCPS Technologies Corp. Common Stock20200304A406.38310.74222.55222.5588.1888.18
CPSIComputer Programs & Systems In20200304A42.4132.3110.3910.0221.9222.29
CPSSConsumer Portfolio Services20200304A373.77339.89187.97193.8151.92146.09
CPSTCapstone Turbine Corp20200304A119.64145.6100.27103.345.3342.31
CPTCamden Property Trust20200304A12.715.523.753.891.781.63
CPTACapitala Finance Corp.20200304A34.2325.117.526.1917.5918.93
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200304A55.1350.9631.6228.0319.3422.94
CQPCheniere Energy Partners, LP20200304A43.4125.1320.5321.094.614.05
CQQQInvesco China Technology ETF20200304ETF23.4215.86.487.529.328.28
CRCrane Company20200304A17.537.531.42.386.125.15
CRAICRA International, Inc.20200304A96.4646.3140.1840.186.136.13
CRAKVanEck Vectors Oil Refiners ETF20200304ETF66.9832.179.9814.0122.1918.16
CRBNiShares MSCI ACWI Low Carbon Target ETF20200304ETF28.1955.8455.8655.99-0.02-0.15
CRBPCorbus Pharmaceuticals Holdings, Inc.20200304A26.2137.5316.4118.0521.1219.49
CRCCalifornia Resources Corporation20200304A31.0617.287.548.869.748.42
CRDACrawford & Company Class A20200304A106.674.973.7473.731.171.17
CRDBCrawford & Company Class B20200304A101.1265.8264.9864.390.841.43
CREECree Inc20200304A20.813.215.65.867.67.35
CREGChina Recycling Energy Corporation Common Stock20200304A222.93189.43144.51161.344.9328.14
CREXCREATIVE REALITIES, INC.20200304A1065.4144.07144.07144.0700
CRHMCRH Medical Corporation20200304A60.0333.6622.8424.110.819.56
CRICarter's Inc.20200304A19.945.562.212.213.363.36
CRISCuris Inc20200304A286.65240.06227.27226.0812.7913.98
CRKComstock Resources, Inc.20200304A44.1627.826.696.8721.1320.95
CRLCharles River Laboratories International, Inc.20200304A22.5210.086.176.643.913.45
CRMsalesforce.com, inc.20200304A5.484.833.13.191.731.64
CRMDCorMedix Inc.20200304A54.2132.3216.1219.3116.213
CRMTAmerica's Car Mart Inc20200304A10345.5727.8126.6317.7618.94
CRNCCerence Inc. Common Stock20200304A33.2326.422.720.163.76.24
CRNTCeragon Networks Ltd20200304A58.1659.0721.4919.9637.639.12
CRNXCrinetics Pharmaceuticals, Inc.20200304A296.84233.0588.6489.93144.41143.13
CRONCronos Group Inc. Common Share20200304A17.818.124.857.4913.2710.63
CROPIQ Global Agribusiness Small Cap ETF20200304ETF55.0468.6568.6568.6500
CROXCrocs, Inc.20200304A17.7523.414.229.6819.1913.73
CRSCarpenter Technology Corp20200304A34.515.197.898.277.36.92
CRSACrescent Acquisition Corp Class A Common Stock20200304A34.4899.2699.2699.2600
CRSPCRISPR Therapeutics AG20200304A27.3525.679.2918.7816.396.89
CRTCross Timbers Royalty Trust20200304A80.0669.5965.7766.363.833.23
CRTXCortexyme, Inc. Common Stock20200304A158.5467.315.5725.5252.2342.23
CRUSCirrus Logic Inc20200304A18.3610.725.896.184.834.54
CRVLCorvel Corp20200304A64.4441.1518.4119.8322.7321.31
CRVSCorvus Pharmaceuticals, Inc.20200304A105.8881.5819.4933.1862.0848.39
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200304A18.6910.666.735.663.925
CRWSCrown Crafts Inc20200304A103.1232.9224.0824.088.838.83
CRYCryoLife, Inc.20200304A27.1416.6117.525.42-0.88-8.8
CSAVictoryShares US Small Cap Volatility Wtd ETF20200304ETF35.4356.4680.2471.58-23.78-15.13
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200304ETF31.6825.2625.0324.170.231.08
CSBRChampions Oncology, Inc.20200304A187.1166.3996.3798.1270.0268.27
CSCOCisco Systems Inc20200304A2.522.751.07-0.751.693.5
CSDInvesco S&P Spin-Off ETF20200304ETF30.5928.9327.4527.621.481.3
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200304ETF12.7312.88.7210.024.082.79
CSFLCenterState Bank Corporation Common Stock20200304A17.1421.735.252.1616.4919.58
CSGPCoStar Group Inc20200304A30.8811.675.466.245.815.17
CSGSCSG Systems International20200304A26.7713.16.496.836.616.27
CSIICardiovascular Systems, Inc.20200304A26.177.513.544.533.972.97
CSIQCanadian Solar, Inc.20200304A22.112.026.946.845.085.18
CSLCarlisle Companies, Inc.20200304A20.536.471.552.044.924.43
CSLTCASTLIGHT HEALTH, INC.20200304A101.0692.9180.9983.5411.929.36
CSMProShares Large Cap Core Plus20200304ETF15.328.387.254.821.123.56
CSMLIQ Chaikin U.S. Small Cap ETF20200304ETF33.0745.9743.143.342.872.63
CSODCornerstone OnDemand, Inc.20200304A15.28.625.45.853.222.78
CSPICSP Inc.20200304A503.32810.77793.69793.6917.0917.09
CSPRCasper Sleep Inc.20200304A49.5848.1160.0552.51-11.93-4.4
CSQCalamos Strategic Total Return Fund20200304A19.5135.933.273.2832.6732.66
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200304A483.15133.862.8475.1670.9658.64
CSTECaesarstone Ltd.20200304A44.4723.9812.4713.1711.5110.8
CSTLCastle Biosciences, Inc. Common Stock20200304A123.0178.0553.6555.2224.422.84
CSTMConstellium SE Class A Ordinary shares20200304A11.3329.337.2629.72-7.62-0.39
CSTRCapStar Financial Holdings, Inc20200304A75.1142.3525.2825.9117.0816.44
CSUCapital Senior Living20200304A134.9497.7364.6776.0833.0621.65
CSVCarriage Services, Inc.20200304A32.1819.2310.8412.568.396.68
CSWCCapital Southwest Corp20200304A25.5223.157.6210.1515.5313
CSWICSW Industrials, Inc20200304A43.8323.157.5710.4815.5812.67
CSXCSX Corporation20200304A4.532.361.771.90.590.46
CTASCintas Corp20200304A17.5113.954.895.559.068.4
CTBCooper Tire & Rubber Co.20200304A25.889.534.284.695.254.83
CTBICommunity Trust Bancorp Inc20200304A117.956.3936.2837.6920.1118.7
CTEKCynergisTek, Inc.20200304A376.77423.35418.66418.464.694.88
CTGComputer Task Group, Inc.20200304A67.99173.94120.04121.1653.952.78
CTHRCharles & Colvard Ltd20200304A232.26144.47-20.78-18.31165.25162.79
CTIBYunhong CTI Ltd. Common Stock20200304A588.2308.88288.42287.3420.4521.53
CTICCTI BioPharma Corp. (DE) Common Stock20200304A92.5477.5658.6751.9818.8925.58
CTLCenturyLink, Inc.20200304A8.098.141.432.066.716.08
CTLTCATALENT, INC.20200304A13.116.212.912.483.293.72
CTMXCytomX Therapeutics, Inc.20200304A35.4425.031.215.4723.8219.56
CTOConsolidated-Tomoka Land Co.20200304A60.9756.938.1331.5818.7725.32
CTRAContura Energy, Inc. Common Stock20200304A67.8833.415.6916.3117.7117.09
CTRCCentric Brands Inc. Common Stock20200304A276.34180.6396.47112.1484.1668.49
CTRECARTRUST REIT, INC.20200304A15.8110.090.925.49.174.7
CTRMCastor Maritime Inc. Common Stock20200304A154.57130.9961.6988.4669.342.53
CTRNCiti Trends, Inc.20200304A44.8529.9225.0921.924.838
CTSCTS Corporation20200304A34.1215.648.579.347.076.3
CTSHCognizant Technology Solutions20200304A5.819.197.176.82.022.39
CTSOCytosorbents Corp.20200304A26.1751.754.0120.1647.7431.59
CTTCATCHMARK TIMBER TRUST, INC.20200304A34.8216.448.948.77.497.73
CTVACorteva, Inc. Common Stock20200304A75-0.98-0.915.985.91
CTXRCitius Pharmaceuticals Inc. Common20200304A285.77305.4253.76236.2951.6369.11
CTXSCitrix Systems Inc20200304A8.416.042.773.083.272.97
CUBCubic Corporation20200304A28.4814.817.549.087.275.73
CUBAHerzfeld Caribbean Basin Fund20200304A135.01169.89169.74169.790.150.1
CUBECubeSmart20200304A6.516.163.133.723.032.45
CUBICUSTOMERS BANCORP INC20200304A24.5623.740.271.1523.4722.59
CUECue Biopharma, Inc.20200304A50.5330.524.899.2825.6321.23
CUICUI Global, Inc.20200304A165.01136.646.8466.4189.7670.19
CULPCulp, Inc.20200304A107.28101.1499.0798.872.062.27
CUOContinental Materials Corporation20200304A396.69154.01153.39153.390.620.62
CUREDirexion Daily Healthcare Bull 3X Shares20200304ETF8.29.2113.475.64-4.263.57
CUROCURO Group Holdings Corp.20200304A48.2129.0611.4814.7817.5814.28
CUTInvesco MSCI Global Timber ETF20200304ETF24.9919.9514.0813.845.886.11
CUTRCutera, Inc.20200304A47.739.68-1.121.940.837.79
CUZCousins Properties Inc.20200304A9.625.862.392.273.483.59
CVACovanta Holding Corporation20200304A10.378.867.843.91.024.96
CVBFCVB Financial Corp20200304A5.856.34-3-3.079.359.41
CVCOCavco Industries Inc.20200304A76.631.8816.4416.6715.1614.93
CVCYCentral Valley Community Bancorp20200304A128.1251.5738.2239.3813.3412.18
CVECenovus Energy Inc.20200304A14.4314.283.83.5510.510.74
CVEOCIVEO CORPORATION20200304A100.7999.3172.3372.4226.9826.89
CVETCovetrus, Inc. Common Stock20200304A26.1322.797.6816.215.16.61
CVGICommercial Vehicle Group, Inc.20200304A44.944.48.2910.6836.1233.72
CVGWCalavo Growers Inc20200304A24.8121.4715.217.216.2514.25
CVICVR ENERGY, INC.20200304A18.469.693.885.895.823.81
CVIACovia Holdings Corporation Common Stock20200304A149.81125.270.4872.6354.7252.57
CVLTCommault Systems, Inc.20200304A25.2315.124.135.8610.989.26
CVLYCodorus Valley Bancorp Inc20200304A178.9163.4862.164.831.38-1.35
CVMCel-Sci Corporation20200304A51.5538.2123.9326.8514.2811.36
CVNACarvana Co.20200304A24.6911.834.27.027.634.81
CVRChicago Rivet & Machine Co.20200304A273232.88233.22233.22-0.34-0.34
CVSCVS HEALTH CORPORATION20200304A3.564.117.448.55-3.33-4.44
CVTICovenant Transportation Group, Inc.20200304A44.9930.32-26.34-24.1556.6654.47
CVUCPI Aerostructures, Inc.20200304A74.2562.5247.147.815.4214.72
CVXChevron Corporation20200304A2.823.283.452.46-0.170.82
CVYInvesco Zacks Multi-Asset Income ETF20200304ETF49.3221.3514.215.447.145.9
CWCurtiss-Wright Corp.20200304A17.215.294.511.130.784.16
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200304ETF2.592.350.540.761.811.58
CWBCCommunity West BanCshares20200304A321.85138.32-5.17-5.17143.48143.48
CWBRCohBar, Inc. Common Stock20200304A415.87210.67190.86190.8619.8119.81
CWCOConsolidated Water Co Inc20200304A45.9636.0614.1915.0421.8821.03
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200304ETF28.9613.675.698.947.984.73
CWENClearway Energy, Inc. Class C Common Stock20200304A16.468.414.365.654.052.77
CWENAClearway Energy, Inc. Class A Common Stock20200304A25.6714.1710.110.264.073.91
CWHCamping World Holdings, Inc.20200304A22.1518.430.094.1818.3314.24
CWISPDR MSCI ACWI ex-US ETF20200304ETF7.284.794.054.20.750.59
CWKCushman & Wakefield plc Ordinary Shares20200304A179.242.433.36.815.95
CWSAdvisorShares Focused Equity ETF20200304ETF82.3136.7913.6413.5823.1523.21
CWSTCasella Waste Systems Inc20200304A22.9715.648.6510.526.995.12
CWTCalifornia Water Service20200304A25.719.985.935.734.054.25
CXDCChina XD Plastics Company Limited20200304A124.0988.3171.3576.2316.9612.08
CXOCONCHO RESOURCES INC.20200304A13.6615.423.625.2711.810.15
CXPCOLUMBIA PROPERTY TRUST, INC.20200304A12.136.732.213.384.513.34
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200304ETF21.1311.424.594.686.826.74
CXWCoreCivic, Inc.20200304A16.210.624.594.796.045.83
CYCypress Semiconductor20200304A4.3310.617.567.433.053.18
CYANCyanotech Corp20200304A753.74717.72578.96578.96138.77138.77
CYBWisdomTree Chinese Yuan Strategy Fund20200304ETF82.338.9638.9638.9600
CYBECyberoptics Corp20200304A80.3945.5423.225.0722.3420.46
CYBRCyberArk Software Ltd.20200304A18.879.437.883.431.556
CYCCCyclacel Pharmaceuticals, Inc20200304A346.79284.87221.58220.2263.2964.65
CYCNCyclerion Therapeutics, Inc. Common Stock20200304A72.4440.8410.788.1530.0632.69
CYDChina Yuchai International Ltd.20200304A102.3667.2564.9168.542.34-1.29
CYHCommunity Health Systems, Inc.20200304A23.7623.1614.7316.028.437.14
CYRNCYREN Ltd.20200304A222.04181.45181.45181.4500
CYRXCryoPort, Inc. Common Stock20200304A37.5921.996.046.6915.9515.29
CYTKCytokinetics Inc.20200304A39.1247.0614.917.6932.1629.37
CZAInvesco Zacks Mid-Cap ETF20200304ETF18.3818.2314.5818.383.65-0.15
CZNCCitizens & Northern Corporation20200304A165.9286.1875.1978.8310.997.36
CZRCaesars Entertainment Corporation20200304A8.4518.6215.8416.342.82.31
CZWICitizens Community Bancorp, Inc.20200304A11978.6661.6761.6716.9916.99
CZZCosan Limited20200304A12.9812.123.714.578.427.6
DDominion Energy, Inc Common Stock20200304A5.686.074.793.541.282.52
DACDanaos Corporation20200304A81.6748.94-3.36-1.4252.2950.35
DAIOData I/O Corp20200304A206.1226.39107.61113.99118.78112.4
DAKTDaktronics Inc20200304A26.7229.98-2.36-11.2632.3441.24
DALDelta Air Lines, Inc.20200304A3.623.021.451.261.571.76
DALIFirst Trust DorseyWright DALI 1 ETF20200304ETF18.0417.3317.3317.3300
DALTAnfield Capital Diversified Alternatives ETF20200304ETF30.1813.4211.7511.541.671.88
DANDana Incorporated20200304A9.276.541.972.344.584.2
DARDARLING INGREDIENTS INC.20200304A11.456.277.267.51-0.99-1.24
DAREDare Bioscience, Inc. Common Stock20200304A160.99148.14128.33117.2919.8130.85
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200304ETN41.839.1139.1339.11-0.020
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200304ETF46.3539.9739.9739.9700
DAXGlobal X Funds Global X DAX Germany ETF20200304ETF105.6734.131.6733.532.440.58
DBDeutsche Bank Aktiengesellschaft20200304A12.3510.610.71.29.919.4
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200304ETF28.8817.9716.6716.161.31.81
DBDDiebold Nixdorf Incorporated20200304A20.2116.485.646.3110.8410.17
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200304ETF3.272.7200.252.712.46
DBEHiM DBi Hedge Strategy ETF20200304ETF36.52
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200304ETF31.6831.6731.8631.81-0.19-0.13
DBEUXtrackers MSCI Europe Hedged Equity ETF20200304ETF4.313.82.232.221.571.58
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200304ETF27.3714.5412.0614.242.480.3
DBGRXtrackers MSCI Germany Hedged Equity ETF20200304ETF70.3110.09-49.68-37.8759.7747.96
DBIDesigner Brands Inc.20200304A15.418.863.783.65.095.27
DBJPXtrackers MSCI Japan Hedged Equity ETF20200304ETF8.454.633.292.351.342.28
DBLVAdvisorShares DoubleLine Value Equity ETF20200304ETF58.129.468.265.621.23.84
DBMFiM DBi Managed Futures Strategy ETF20200304ETF33.3718.1518.1518.1500
DBVTDBV Technologies S.A.20200304A34.8612.858.558.844.294.01
DBXDropbox, Inc. Class A20200304A6.7111.83.063.188.758.66
DCARDropCar, Inc. Common Stock20200304A353.68167.84130.92143.2636.9224.58
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200304ETN40.0418.2414.3613.393.884.85
DCIDonaldson Company, Inc.20200304A14.155.871.942.923.942.95
DCODucommun Incorporated20200304A50.616.376.6510.99.725.48
DCOMDime Community Bancshares20200304A30.2315.677.626.98.048.77
DCPDCP Midstream, LP20200304A21.2611.817.076.254.745.56
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200304A28.5823.8914.0413.599.8510.29
DDDuPont de Nemours, Inc. Common Stock20200304A49.967.648.682.331.29
DDD3D Systems Corp20200304A16.519.75.174.584.535.12
DDGProshares Short Oil & Gas20200304ETF70.1152.3251.9851.980.340.34
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200304ETF15.2722.9423.8924.87-0.95-1.93
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200304ETF80.8758.8553.9353.934.924.92
DDMProShares Ultra Dow3020200304ETF5.883.772.622.251.141.52
DDOGDatadog, Inc. Class A Common Stock20200304A19.0510.737.087.393.653.34
DDSDillards Inc.20200304A35.3816.916.047.4710.879.44
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200304ETF42.6419.3219.3319.47-0.01-0.15
DEDeere & Company20200304A8.774.782.743.292.041.49
DEAEasterly Government Properties, Inc.20200304A9.696.261.891.744.374.52
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200304A53.0335.1217.0825.5418.049.58
DECKDeckers Outdoor Corp20200304A20.268.712.52.86.215.91
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200304ETF58.4138.9938.3638.670.630.33
DEFInvesco Defensive Equity ETF20200304ETF18.067.66.026.921.570.68
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200304ETF29.96136.8136.8136.800
DEIDouglas Emmett, Inc.20200304A10.668.461.192.957.275.51
DELLDell Technologies Inc.20200304A10.846.982.22.184.794.8
DEMWisdomTree Emerging Markets High Dividend Fund20200304ETF13.1714.4413.2313.451.210.99
DENNDENNY'S CORP20200304A14.57116.355.74.645.3
DESWisdomTree U.S. SmallCap Dividend Fund20200304ETF12.8255.148.117.9847.0347.16
DESPDespegar.com, Corp.20200304A40.439.432.962.596.486.84
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200304ETN11.9810.2915.638.07-5.342.22
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200304ETF26.567.878.077.79-0.20.09
DEWWisdomTree Global High Dividend Fund20200304ETF4340.7535.6138.335.142.42
DFEWisdomTree Europe SmallCap Dividend Fund20200304ETF16.9910.678.78.91.981.77
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200304ETF54.3330.8626.6728.264.192.6
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200304ETF32.2817.4315.5218.281.91-0.84
DFFNDIFFUSION PHARMACEUTICALS INC20200304A94.14168.38132.14135.7836.2332.6
DFINDonnelley Financial Solutions, Inc.20200304A30.7815.34.76.7910.598.5
DFJWisdomTree Japan SmallCap Dividend Fund20200304ETF16.457.55.115.612.391.89
DFNDReality Shares DIVCON Dividend Defender ETF20200304ETF126.3185.2684.4585.260.810
DFNLDavis Select Financial ETF20200304ETF64.7924.3515.8721.68.482.75
DFSDiscover Financial Services20200304A6.43.98-0.110.124.13.86
DFVLiPath US Treasury 5-year Bull ETN20200304ETF140.51141.65141.6141.60.050.05
DFVSiPath US Treasury 5-year Bear ETN20200304ETF141.89170.21170.21170.2100
DGDollar General Corp.20200304A96.164.624.881.531.27
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200304ETN25.5213.13.544.799.568.32
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200304ETN26.0528.3328.3328.3300
DGICADonegal Group Inc20200304A78.3130.3920.4517.689.9412.71
DGICBDonegal Group Inc20200304A1271.49
DGIIDigi International Inc20200304A31.4215.888.878.4977.38
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200304ETF18.0611.670.373.6711.318
DGLYDigital Ally, Inc. Common Stock20200304A125.44109.21106.61106.612.592.6
DGPDB Gold Double Long ETN due February 15, 203820200304ETN73.8698.9795.3195.843.663.13
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200304ETF49.2823.3519.920.643.452.71
DGROiShares Core Dividend Growth ETF20200304ETF2.882.3-0.65-1.222.953.53
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200304ETF34.9519.116.4916.442.612.66
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200304ETF6.685.62.92.622.72.98
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200304ETF14.7410.299.049.31.250.99
DGTSPDR Global Dow ETF (based on The Global Dow)20200304ETF38.03132.29131.67132.670.62-0.38
DGXQuest Diagnostics Inc.20200304A9.834.241.521.92.712.34
DGZDB Gold Short ETN due February 15, 203820200304ETN286.66191.49192.91191.49-1.430
DHID.R. Horton Inc.20200304A3.42.81.471.31.331.5
DHILDiamond Hill Investment Group20200304A258.68109.5840.7239.2569.3270.75
DHRDanaher Corporation20200304A9.155.6810.657.62-4.97-1.93
DHSWisdomTree U.S. High Dividend Fund20200304ETF5.864.45-0.071.724.532.73
DHTDHT HOLDINGS, INC.20200304A18.913.927.68.016.335.92
DHXDHI Group, Inc.20200304A78.9234.8512.9119.8221.9515.03
DIASPDR Dow Jones Industrial Average ETF Trust20200304ETF1.781.20.460.510.740.69
DIALColumbia Diversified Fixed Income Allocation ETF20200304ETF13.354.835.144.83-0.310
DIETDefiance Next Gen Food and Agriculture ETF20200304ETF28.5458.0958.4958.49-0.4-0.4
DIGProShares Ultra Oil & Gas20200304ETF11.719.654.575.45.084.26
DIMWisdomTree International MidCap Dividend Fund20200304ETF25.6611.939.2310.312.71.62
DINDine Brands Global, Inc.20200304A23.8531.7424.2924.727.457.02
DINTDavis Select International ETF20200304ETF73.3631.132.5230.91-1.420.19
DIODDiodes Inc20200304A29.6318.323.544.5514.7813.77
DISThe Walt Disney Company20200304A3.432.471.141.571.320.9
DISCADiscovery, Inc. Series A Common Stock20200304A4.224.471.621.782.862.69
DISCKDiscovery, Inc. Series C Common Stock20200304A4.484.490.861.183.643.31
DISHDISH Network Corp.20200304A5.83.97-0.050.944.023.03
DITAMCON Distributing Co.20200304A630.99177.59177.59177.5900
DIVGlobal X SuperDividend U.S. ETF20200304ETF19.5713.8110.9211.072.892.73
DIVAAGFiQ Hedged Dividend Income Fund20200304ETF100.0822.922.922.900
DIVBiShares U.S. Dividend and Buyback ETF20200304ETF13.311.549.099.952.461.59
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200304ETN749.21
DIVOAmplify CWP Enhanced Dividend Income ETF20200304ETF84.7792.472.7383.6519.688.76
DIVYReality Shares DIVS ETF20200304ETF213.4199.2892.8292.826.456.45
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200304ETN170.4536.6836.6836.6800
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200304ETN52.3420.7621.3721.98-0.61-1.22
DJCODaily Journal Corp20200304A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200304ETF75.9834.2223.1527.6911.076.52
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200304ETN7.145.024.444.090.570.94
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200304ETN12.27.2910.1911.65-2.9-4.36
DKDelek US Holdings, Inc.20200304A17.376.130.321.785.824.35
DKLDELEK LOGISTICS PARTNERS, LP20200304A61.9963.4552.1452.5811.3110.87
DKSDick's Sporting Goods, Inc.20200304A9.875.762.693.33.062.46
DLADelta Apparel Inc.20200304A216.66131.5689.5107.7142.0623.85
DLBDolby Laboratories, Inc.Class A20200304A18.517.063.563.863.53.2
DLBRVelocityShares Short LIBOR ETN20200304ETN252.74184.01110121.717462.3
DLHCDLH Holdings Corp.20200304A242.79480.2455.996.08424.34384.16
DLNWisdomTree U.S. LargeCap Dividend Fund20200304ETF4.985.562.913.842.641.72
DLNGDYNAGAS LNG PARNERS LP20200304A85.3395.88-11.14-11.14107.02107.02
DLPHDelphi Technologies PLC Ordinary Shares20200304A10.4310.637.828.122.82.51
DLPNDolphin Entertainment, Inc.20200304A342.9280.6227.04244.9753.5735.64
DLRDigital Realty Trust, Inc.20200304A6.216.412.933.663.482.76
DLSWisdomTree International SmallCap Dividend Fund20200304ETF14.928.024.945.553.082.47
DLTHDuluth Holdings Inc. Class B Common Stock20200304A38.1832.129.615.2522.5216.87
DLTRDollar Tree Inc.20200304A7.175.792.783.253.022.55
DLXDeluxe Corporation20200304A16.077.53.843.843.663.66
DMACDiaMedica Therapeutics Inc. Common Stock20200304A310.76152.7686.483.6866.3669.08
DMDVAAM S& P Developed Markets High Dividend Value ETF20200304ETF175.52162.94162.94162.9400
DMLPDorchester Minerals LP20200304A45.5654.3516.3220.4938.0233.86
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200304A138.01140.81109.17114.4431.6426.37
DMRCDigimarc Corporation20200304A105.5240.3819.7623.0620.6217.33
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200304ETF107.92
DMRIDeltaShares S&P International Managed Risk ETF20200304ETF163.14133.97133.97133.9700
DMRMDeltaShares S&P 400 Managed Risk ETF20200304ETF424.48375.38375.38375.3800
DMRSDeltaShares S&P 600 Managed Risk ETF20200304ETF367.1372.68372.68372.6800
DMTKDermTech, Inc. Common Stock20200304A248.76154.6899.690.9255.0863.76
DNKNDunkin' Brands Group, Inc.20200304A8.8710.624.014.196.616.43
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200304ETF18.8612.4812.6713.91-0.2-1.43
DNLIDenali Therapeutics Inc. Common Stock20200304A39.3519.145.687.313.4711.84
DNNDenison Mines Corp20200304A54.7557.8936.4244.3221.4713.57
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200304ETF40.3810.310.6910.3-0.390
DNOWNOW INC.20200304A15.3210.487.658.052.832.43
DNRDenbury Resources, Inc.20200304A11.4113.317.168.686.184.65
DODiamond Offshore Drilling20200304A38.3830.35.187.9525.122.28
DOCPHYSICIANS REALTY TRUST20200304A5.395.771.161.74.614.07
DOCUDocuSign, Inc. Common Stock20200304A14.697.023.344.193.692.83
DOGProShares Short Dow3020200304ETF2.452.420.070.412.352.01
DOGSArrow Dogs of the World ETF20200304ETF53.23
DOGZDogness (International) Corporation Class A Common Stock20200304A229.4144.0792.3694.0551.7150.01
DOLWisdomTree International LargeCap Dividend Fund20200304ETF21.5312.8611.1811.661.681.2
DOMODomo, Inc. Class B Common Stock20200304A43.1119.537.129.0412.4110.49
DONWisdomTree U.S. MidCap Dividend Fund20200304ETF11.028.135.865.732.282.4
DOOWisdomTree international Dividend Ex-Financials Fund20200304ETF27.9420.5920.1820.510.410.08
DOOOBRP Inc. Common Subordinate Voting Shares20200304A17.3710.340.662.559.547.87
DOORMASONITE INTERNATIONAL CORP20200304A25.099.872.944.836.935.04
DORMDorman Products, Inc. New20200304A41.0413.826.068.547.765.27
DOVDover Corporation20200304A13.365.921.010.14.915.82
DOWDow Inc.20200304A7.014.64-1.08-0.725.725.36
DOXAmdocs Limited20200304A11.7612.289.529.542.772.74
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200304A69.03
DPSTDirexion Daily Regional Banks Bull 3X Shares20200304ETF39.4133.2425.8235.947.42-2.7
DPWDPW Holdings, Inc.20200304A146.15125.4195.9105.6429.5119.77
DPZDomino's Pizza Inc.20200304A16.917.333.053.64.283.73
DRADDigirad Corporation20200304A330.6308.49234.49234.387474.11
DREDuke Realty Corp.20200304A4.494.740.810.763.933.98
DRHDiamondRock Hospitality Company20200304A11.629.662.333.157.326.49
DRIDarden Restaurants, Inc.20200304A9.496.172.351.973.824.2
DRIODarioHealth Corp. Common Stock20200304A490.84318.4232.03233.7986.3784.61
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200304ETF43.1724.114.9814.19.1210
DRIVGlobal X Autonomous & Electric Vehicles ETF20200304ETF53.7135.5136.1535.34-0.640.18
DRNDirexion Daily Real Estate Bull 3X20200304ETF70.7444.1538.3137.185.846.97
DRNADicerna Pharmaceuticals, Inc.20200304A28.7616.182.433.9413.7512.24
DRQDril-Quip, Inc.20200304A25.189.363.524.335.835.03
DRRXDurect Corp20200304A55.1855.1532.4544.3922.710.76
DRSKAptus Defined Risk ETF20200304ETF30.3225.8125.6925.80.120.01
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200304A245.3169.35141.85133.1727.536.19
DRVDirexion Daily Real Estate Bear 3X Shares20200304ETF60.0932.8226.9528.525.874.3
DRWWisdomTree Global ex-US Real Estate Fund20200304ETF27.2719.1818.3316.480.852.7
DSDrive Shack Inc.20200304A50.132.7619.1919.6313.5913.13
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200304A75.9548.4141.3741.37.057.12
DSGXDescartes Systems Group Inc20200304A13.36.441.52.244.944.2
DSIiShares MSCI KLD 400 Social ETF20200304ETF7.477.624.482.943.144.68
DSKEDaseke, Inc. Common Stock20200304A77.7476.4617.4220.6559.0455.81
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200304ETF34.1513.41-2.332.4515.7310.95
DSPGDSP Group Inc20200304A28.4739.49-0.60.9440.0938.54
DSSDocument Security Systems, Inc.20200304A103.3127.83100.81109.9227.0117.9
DSSIDiamond S Shipping Inc. Common Shares20200304A45.7741.1537.4733.743.677.41
DSTLDistillate U.S. Fundamental Stability & Value ETF20200304ETF43.425.35-0.120.4225.4724.94
DSWLDeswell Industries Inc20200304A119.3115.2573.0573.0642.242.19
DSXDiana Shipping, Inc.20200304A52.9867.0419.7133.2847.3233.75
DTDynatrace, Inc.20200304A18.589.310.88.92-1.510.38
DTDWisdomTree U.S. Total Dividend Fund20200304ETF6.194.392.713.441.680.95
DTEDTE Energy Company20200304A7.424.591.011.043.593.55
DTEADAVIDsTEA Inc. Common Stock20200304A133.48133.6599.0797.6534.5836
DTECALPS Disruptive Technologies ETF20200304ETF40.244.4849.5448.64-5.06-4.16
DTHWisdomTree International High Dividend Fund20200304ETF24.9315.5414.3714.21.171.34
DTILPrecision BioSciences, Inc. Common Stock20200304A58.0436.1222.4824.4813.6411.64
DTNWisdomTree U.S. Dividend ex-Financials Fund20200304ETF6.283.985.484.01-1.5-0.04
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200304ETN279.25165.54146.51150.5619.0414.98
DTSSDatasea Inc. Common Stock20200304A435.57288.17126.04131.17162.13157
DTULiPath US Treasury 2-year Bull ETN20200304ETF93.7
DTUSiPath US Treasury 2-year Bear ETN20200304ETF586.57
DTYLiPath US Treasury 10-year Bull ETN20200304ETF10.325.317.445.31-2.130
DUGProShares UltraShort Oil & Gas20200304ETF15.03119.526.381.484.62
DUKDuke Energy Corporation20200304A5.664.371.911.892.462.48
DUOTDuos Technologies Group, Inc. Common Stock20200304A495.7257.5858.3358.33-0.75-0.75
DURAVanEck Vectors Morningstar Durable Dividend ETF20200304ETF17.660.7251.7359.378.991.35
DUSADavis Select U.S. Equity ETF20200304ETF56.8523.8523.5623.440.30.41
DUSLDirexion Daily Industrials Bull 3X Shares20200304ETF51.3226.9122.7823.84.133.11
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200304ETF19.0117.857.47.5310.4610.32
DVADaVita Inc.20200304A10.625.695.154.710.540.98
DVAXDynavax Technologies Corporation20200304A25.5621.088.256.9112.8314.17
DVDDover Motorsports20200304A158.573.0869.1769.963.913.12
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200304ETF22.8959.4657.2957.982.181.49
DVNDevon Energy Corporation20200304A6.417.742.352.755.394.99
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200304ETF18.7570.9672.1369.32-1.171.64
DVOPSource Dividend Opportunity ETF20200304ETF14.29
DVPDeep Value ETF20200304ETF30.6331.5831.3731.480.210.1
DVYiShares Select Dividend ETF20200304ETF3.974.731.72.63.042.13
DVYAiShares Asia/Pacific Dividend ETF20200304ETF63.4739.7238.7835.660.944.07
DVYEiShares Emerging Markets Dividend ETF20200304ETF17.813.612.4312.771.170.82
DWASInvesco DWA SmallCap Momentum ETF20200304ETF27.6822.1222.722.03-0.580.09
DWATArrow Investments Trust Arrow DWA Tactical ETF20200304ETF164.08213.76210.35210.353.423.42
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200304ETF27.5719.6219.6218.9700.65
DWCRArrow DWA Country Rotation ETF20200304ETF599.1890.5390.5390.5300
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200304ETF41.222.7320.1119.922.622.81
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200304ETF25.1814.0812.8212.821.261.26
DWLDDavis Select Worldwide ETF20200304ETF42.0626.7924.4125.012.381.78
DWMWisdomTree International Equity Fund20200304ETF24.0612.6510.5910.992.051.66
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200304ETF248.0731.4631.4631.4600
DWMFWisdomTree International Multifactor Fund20200304ETF59.5539.4334.9338.584.50.85
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200304ETF52.4541.1238.9738.072.153.05
DWSHAdvisorShares Dorsey Wright Short ETF20200304ETF33.1936.0327.3828.48.667.64
DWSNDawson Geophysical Company New Common Stock20200304A177.52171.3622.9124.63148.45146.73
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200304ETF33.9119.036.050.1512.9818.89
DWXSPDR S&P International Dividend ETF20200304ETF14.659.097.776.591.322.5
DXDynex Capital, Inc.20200304A17.329.844.626.285.223.56
DXCDXC Technology Company20200304A9.845.84-0.22-0.236.076.07
DXCMDexCom, Inc.20200304A21.811.196.617.494.573.7
DXDProShares UltraShort Dow 3020200304ETF6.354.371.942.412.431.96
DXGEWisdomTree Germany Hedged Equity Fund20200304ETF70.1123.0721.5922.311.490.76
DXJWisdomTree Japan Hedged Equity Fund20200304ETF2.311.990.1-0.111.892.09
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200304ETF72.1520.0511.8220.848.23-0.79
DXLGDestination XL Group, Inc.20200304A218.45195.4661.0160.97134.45134.49
DXPEDXP Enterprises Inc20200304A70.8245.5812.6515.0332.9230.55
DXYNDixie Group Inc20200304A738.51424.03360.29338.3863.7485.65
DYDycom Industries, Inc.20200304A18.498.362.093.686.284.69
DYAIDyadic International, Inc.20200304A79.4454.6430.2934.9224.3519.72
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200304ETF23.3127.6326.2629.131.36-1.5
DYNFBlackRock U.S. Equity Factor Rotation ETF20200304ETF14.096.495.645.680.860.81
DYNTDynatronics Corp20200304A91.8470.229.4453.640.7716.6
DZKDirexion Daily Developed Markets Bull 3x Shares20200304ETF20.149.756.545.733.214.02
DZSIDASAN Zhone Solutions, Inc20200304A94.9551.5228.6925.5422.8225.98
DZZDB Gold Double Short ETN due February 15, 203820200304ETN240.61169.79127.56139.7342.2330.06
EAElectronic Arts Inc20200304A4.663.51-0.010.113.523.39
EAFGrafTech International Ltd.20200304A13.7311.532.183.079.358.47
EAGGiShares ESG US Aggregate Bond ETF20200304ETF6.983.373.063.140.310.23
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200304A33.0923.8115.4415.018.378.8
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200304A209.73217.5254.4168.4163.12149.12
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200304ETF33.42
EASIAmplify EASI Tactical Growth ETF20200304ETF33.3610.688.389.422.311.26
EASTEASTSIDE DISTILLING , INC.20200304A204.8207.71-14.88-47.36222.59255.07
EATBrinker International, Inc.20200304A14.138.893.614.215.284.68
EBEventbrite, Inc. Class A Common Stock20200304A28.8727.621.5418.746.068.87
EBAYeBay Inc20200304A2.752.720.040.422.682.3
EBFEnnis, Inc.20200304A19.9516.121012.046.124.07
EBIXEbix Inc20200304A27.3216.446.196.3410.2710.1
EBIZGlobal X E-commerce ETF20200304ETF47.0739.0338.7338.830.30.2
EBMTEagle Bancorp Montana, Inc20200304A292.92135.77-6.52-6.52142.29142.29
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200304ETF6.622.321.832.220.490.1
EBSEmergent Biosolutions, Inc.20200304A29.1814.058.5311.555.532.5
EBSBMeridian Bancorp, Inc.20200304A17.515.348.269.477.085.87
EBTCEnterprise Bancorp Inc.20200304A183.18104.9291.6391.213.313.73
ECHiShares MSCI Chile ETF20200304ETF17.4426.8824.5624.652.322.24
ECHOEcho Global Logistics, Inc.20200304A29.6517.954.665.113.2912.85
ECLEcolab, Inc.20200304A9.435.35-3.41-3.288.768.63
ECLNFirst Trust EIP Carbon Impact ETF20200304ETF15.4415.2415.8815.24-0.630
ECNSiShares MSCI China Small-Cap ETF20200304ETF86.7652.6448.9851.533.661.11
ECOLUS Ecology, Inc.20200304A18.49.260.771.48.497.86
ECOMCHANNELADVISOR CORPORATION20200304A37.3921.898.359.7913.5312.1
ECONColumbia Emerging Markets Consumer ETF20200304ETF59.3526.8725.4225.41.451.47
ECORelectroCore, Inc. Common Stock20200304A231.32280.79185.67186.695.1294.19
ECOWPacer Emerging Markets Cash Cows 100 ETF20200304ETF53.5529.5329.5329.5300
ECOZTrueMark ESG Active Opportunities ETF20200304ETF268.88280.3236.19179.5344.11100.77
ECPGEncore Capital Group, Inc.20200304A23.335.972.183.853.782.12
ECTECA Marcellus Trust 1 Interest20200304A364.81287.17190.39181.5296.78105.65
EDConsolidated Edison, Inc.20200304A7.254.542.082.492.472.05
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200304ETF5.939.526.045.093.484.43
EDENiShares MSCI Denmark ETF20200304ETF37.2333.0832.7933.140.29-0.06
EDITEditas Medicine, Inc. Common Stock20200304A22.9319.0410.7210.488.328.56
EDIVSPDR S&P Emerging Markets Dividend ETF20200304ETF41.5718.589.619.28.969.37
EDNTEdison Nation, Inc. Common Stock20200304A214.62167.65126.66123.9940.9943.65
EDOGALPS Emerging Sector Dividend Dogs ETF20200304ETF46.2418.6814.2714.274.414.41
EDOWFirst Trust Dow 30 Equal Weight ETF20200304ETF37.8233.131.1132.971.990.13
EDRYEuroDry Ltd. Common Shares20200304A914.71540.17191.65191.65348.51348.51
EDSAEdesa Biotech, Inc. Common Shares20200304A403.29208.23164.97166.1643.2642.06
EDUCEducational Development Corp20200304A189.8951.1920.2219.9430.9731.25
EDVVanguard World Funds Extended Duration ETF20200304ETF11.767.853.424.974.432.87
EDZDirexion Daily Emerging Markets Bear 3x Shares20200304ETF2.843.09-0.38-0.653.473.74
EEEl Paso Electric Company20200304A1.911.14-0.030.041.171.1
EEFTEuronet Worldwide Inc20200304A12.977.483.294.044.193.43
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200304ETN517.67
EELVInvesco S&P Emerging Markets Low Volatility ETF20200304ETF46.6227.8627.0627.060.810.81
EEMiShares MSCI Emerging Markets ETF20200304ETF2.42.990.960.842.032.15
EEMAiShares MSCI Emerging Markets Asia ETF20200304ETF30.1419.8114.7314.975.074.84
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200304ETF134.0178.1877.878.180.380
EEMOInvesco S&P Emerging Markets Momentum ETF20200304ETF117.154.9443.0854.9411.870
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200304ETF73.3930.7230.5730.340.150.38
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200304ETF6.24.784.094.120.690.66
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200304ETF30.9414.5416.3614.54-1.810
EESWisdomTree U.S. SmallCap Fund20200304ETF23.6916.4614.3813.682.082.78
EETProShares Ultra MSCI Emerging Markets20200304ETF40.2921.7621.2420.980.510.77
EEVProShares Trust UltraShort MSCI Emerging Markets20200304ETF5.94.430.290.124.144.3
EEXEmerald Holding, Inc.20200304A50.5228.384.298.3824.120
EFAiShares MSCI EAFE ETF20200304ETF1.571.750.330.41.421.35
EFADProShares MSCI EAFE Dividend Growers ETF20200304ETF32.2713.0414.4914.3-1.45-1.26
EFASGlobal X MSCI SuperDividend EAFE ETF20200304ETF38.4534.1729.2629.544.94.62
EFAViShares Edge MSCI Min Vol EAFE ETF20200304ETF2.191.871.381.320.490.55
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200304ETF66.8717.2217.0717.070.150.15
EFCEllington Financial Inc. Common Stock20200304A11.116.483.724.412.772.08
EFGiShares MSCI EAFE Growth ETF20200304ETF14.429.528.598.960.930.56
EFNLiShares MSCI Finland ETF20200304ETF26.3842.741.0439.791.662.91
EFOProShares Ultra MSCI EAFE20200304ETF101.4525.5431.0625.54-5.520
EFOIEnergy Focus, Inc.20200304A79.45148.31129.48129.8118.8318.5
EFSCEnterprise Financial Services Corporation20200304A50.3618.456.86811.5910.45
EFUProShares Trust UltraShort MSCI EAFE20200304ETF44.1419.2313.7218.875.510.35
EFViShares MSCI EAFE Value ETF20200304ETF5.233.653.443.120.220.54
EFXEquifax, Incorporated20200304A12.565.362.673.052.692.35
EFZProShares Trust Short MSCI EAFE20200304ETF6.594.274.524.56-0.25-0.29
EGANeGain Corporation20200304A42.3956.9715.3114.4841.6642.49
EGBNEagle Bancorp Inc20200304A27.9819.017.177.1911.8411.82
EGHT8x8, Inc. Common Stock20200304A11.7710.013.693.996.326.02
EGLEEagle Bulk Shipping Inc.20200304A70.0742.2123.7926.718.4215.51
EGOEldorado Gold Corporation20200304A10.8810.637.925.632.715.01
EGOVNIC Inc20200304A26.6664.892.773.7562.1261.14
EGPEastGroup Properties Inc.20200304A28.2813.547.748.085.85.46
EGPTVanEck Vectors Egypt Index ETF20200304ETF262.1468.8625.85-26.4143.0195.27
EGRXEagle Pharmaceuticals, Inc.20200304A38.2418.243.966.3214.2811.92
EGYVaalco Energy, Inc.20200304A65.8444.430.7935.8913.618.51
EHCEncompass Health Corporation Common Stock20200304A15.246.425.626.320.80.1
EHTHeHealth, Inc.20200304A28.8416.55.018.4911.58.01
EIDOiShares MSCI Indonesia ETF20200304ETF4.724.460.860.873.613.56
EIDXEidos Therapeutics, Inc. Common Stock20200304A123.0464.5640.6841.6123.8822.95
EIGEmployers Holdings, Inc.20200304A24.8810.896.777.34.123.59
EIGIEndurance International Group Holdings, Inc.20200304A33.8223.0716.2714.126.88.95
EIGREiger BioPharmaceuticals, Inc.20200304A57.8227.3110.9315.8116.3811.5
EINCVanEck Vectors Energy Income ETF20200304ETF104.9635.7113.3613.6722.3522.04
EIRLiShares MSCI Ireland ETF20200304ETF39.6922.3425.6721.89-3.340.45
EISiShares MSCI Israel ETF20200304ETF55.0831.0530.7530.510.30.54
EIXEdison International20200304A6.65.061.61.323.463.74
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200304ETF74.069.82-7.78-2.0217.611.84
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200304ETF32.578.056.56.61.551.45
EKARIdeanomics NextGen Vehicles and Technology ETF20200304ETF29.9214.0112.7314.011.280
EKSOEkso Bionics Holdings, Inc. Common Stock20200304A77.54116.4790.1489.6426.3226.83
ELThe Estee Lauder Companies Inc. Class A20200304A8.4584.715.653.292.35
ELAEnvela Corporation20200304A112.5587.0760.4674.0626.6113.01
ELANElanco Animal Health Incorporated Common Stock20200304A6.485.191.082.044.113.14
ELDWisdomTree Emerging Markets Local Debt Fund20200304ETF33.2422.9522.0322.030.910.91
ELFe.l.f. Beauty, Inc.20200304A21.418.141.693.176.454.96
ELGXEndologix Inc20200304A163.9134.57172.16178.1-37.59-43.52
ELLOEllomay Capital LTD20200304A754.54356.5356.5356.500
ELMDElectromed, Inc.20200304A133.6662.9438.2938.824.6524.14
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200304A209.33117.858.9561.1658.8556.65
ELSEquity Lifestyle Properties, Inc.20200304A9.785.58-0.510.826.084.76
ELSEElectro-Sensors Inc20200304A19161.1561.1561.1500
ELTKEltek Ltd20200304A418.97283.45202.22200.4181.2483.04
ELVTElevate Credit, Inc.20200304A43.1533.9221.2422.1412.6811.79
ELYCallaway Golf Company20200304A14.9817.5810.539.447.058.16
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200304ETF177.99160.52160.52160.5200
EMANeMagin Corporation20200304A357.2334.49254.09254.480.480.09
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200304ETF1.041.320.720.80.60.53
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200304ETF34.614.864.864.8600
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200304ETF155.456.79-11.4334.0968.2222.7
EMCFEmclaire Financial Corp20200304A701.93287.46114.73114.73172.73172.73
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200304ETF42.5425.7217.417.48.328.32
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200304ETF33.7711.8911.8312.350.07-0.46
EMEEMCOR Group, Inc.20200304A15.378.392.393.136.015.26
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200304ETF82.2464.3552.5752.5711.7811.78
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200304ETF26.099.89.129.150.680.65
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200304ETF9.152.891.561.991.330.9
EMIFiShares Emerging Markets Infrastructure ETF20200304ETF79.5140.7140.7140.7100
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200304ETF110.7774.7866.9571.267.833.52
EMKREmcore Corp20200304A133.05196.2524.324.09171.95172.16
EMLEastern Company20200304A435.04316.84302.09306.1414.7510.7
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200304ETF3.032.51.771.760.730.74
EMLPFirst Trust North American Energy Infrastructure Fund20200304ETF8.364.982.123.12.861.89
EMMFWisdomTree Emerging Markets Multifactor Fund20200304ETF128.2529.6229.6229.6200
EMMSEmmis Communications Corp20200304A268.0693.164.824.2788.3488.89
EMNEastman Chemical Company20200304A12.377.751.922.625.825.12
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200304ETF3.880.950.960.96-0.01-0.01
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200304A65.9538.5329.9637.868.570.66
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200304ETF27.8113.3511.488.931.864.42
EMREmerson Electric Co.20200304A7.26.342.743.233.63.11
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200304ETF33.6185.0993.6385.09-8.540
EMSHProShares Short Term USD Emerging Markets Bond ETF20200304ETF61.2640.9342.440.93-1.470
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200304ETF21.9611.2810.9811.310.3-0.03
EMTYProShares Decline of the Retail Store ETF20200304ETF33.5993.8781.2384.312.649.56
EMXEMX Royalty Corporation20200304A100.28101.987.9182.3713.9919.53
EMXCiShares MSCI Emerging Markets ex China ETF20200304ETF55.0135.934.7734.871.131.04
ENBEnbridge, Inc20200304A2.692.61.180.351.422.25
ENBLENABLE MIDSTREAM PARTNERS, LP20200304A16.5514.195.794.518.49.67
ENDPEndo International plc20200304A19.3426.147.619.1818.5516.99
ENFRAlerian Energy Infrastructure ETF20200304ETF49.4744.6344.5544.540.080.08
ENGENGlobal Corp20200304A248.2121.12100.48100.4820.6520.65
ENLCENLINK MIDSTREAM, LLC20200304A29.2221.6711.759.679.8911.98
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200304A133.9176.0320.7828.5355.2547.49
ENOBEnochian Biosciences Inc. Common Shares20200304A92.69134.9498.25102.1936.6932.75
ENORiShares MSCI Norway ETF20200304ETF54.3445454500
ENPHEnphase Energy, Inc.20200304A10.488.374.255.514.122.86
ENREnergizer Holdings, Inc20200304A16.579.185.595.163.594.02
ENSEnerSys, Inc.20200304A29.6413.766.377.247.396.52
ENSGThe Ensign Group, Inc.20200304A30.1513.866.76.697.167.18
ENSVEnservco Corp.20200304A124.72238.08185.76198.2452.3139.84
ENTGlobal Eagle Entertainment Inc.20200304A293.55536.16476.97476.759.6459.91
ENTAEnanta Pharmaceuticals, Inc20200304A39.9418.978.19.910.879.07
ENTGEntegris Inc20200304A14.369.846.216.63.633.24
ENTRERShares Entrepreneur 30 ETF20200304ETF32.9719.5519.8319.83-0.29-0.29
ENTXEntera Bio Ltd. Ordinary Shares20200304A934.68650.76597.55634.6453.2116.12
ENVENVESTNET, INC.20200304A22.5210.355.084.765.275.59
ENVAEnova International, Inc.20200304A30.9726.0218.4819.247.556.78
ENZEnzo Biochem, Inc.20200304A80.9355.132.4836.0522.6219.03
ENZLiShares Trust iShares MSCI New Zealand ETF20200304ETF36.0426.2221.5422.464.683.76
EOGEOG Resources, Inc.20200304A8.386.741.312.65.444.14
EOLSEvolus, Inc. Common Stock20200304A36.3233.9117.8818.1916.0315.7
EPACEnerpac Tool Group Corp.20200304A24.5511.674.325.457.356.22
EPAMEPAM SYSTEMS, INC.20200304A27.0412.973.185.29.797.77
EPAYBottomline Technologies Inc20200304A21.458.454.835.483.622.97
EPCEdgewell Personal Care Company20200304A20.928.570.72.647.875.94
EPDEnterprise Products Partners L.P.20200304A4.3616.5915.1514.231.52.38
EPHEiShares MSCI Philippines ETF20200304ETF18.3913.138.599.314.553.82
EPIWisdomTree India Earnings Fund ETF20200304ETF4.784.942.873.042.071.9
EPIXESSA Pharma Inc. Common Stock20200304A209.83148.42146.68139.271.749.16
EPMEvolution Petroleum Corporation20200304A71.9837.7222.1523.4115.5714.9
EPOLiShares MSCI Poland ETF20200304ETF6.766.642.423.934.222.73
EPPiShares MSCI Pacific ex Japan ETF20200304ETF3.928.066.816.741.271.33
EPREPR Properties20200304A13.567.622.693.764.933.86
EPRFInnovator S&P Investment Grade Preferred ETF20200304ETF3241.7938.3638.363.433.43
EPRTEssential Properties Realty Trust, Inc.20200304A18.898.241.612.416.635.84
EPSWisdomTree U.S. LargeCap Fund20200304ETF8.876.784.854.121.932.66
EPSNEpsilon Energy Ltd.20200304A249.6947.74264.5264.5-216.76-216.76
EPUiShares MSCI Peru ETF20200304ETF32.1113.739.7314.264-0.52
EPVProShares UltraShort FTSE Europe20200304ETF19.3414.721412.760.721.96
EPZMEpizyme, Inc20200304A26.922.650.435.3622.2217.29
EQEquillium, Inc. Common Stock20200304A418.44138.9113.19133.1725.715.72
EQALInvesco Russell 1000 Equal Weight ETF20200304ETF10.719.775.125.44.644.37
EQBKEquity Bancshares, Inc. Class A Common Stock20200304A78.9744.1533.9734.9210.189.23
EQCEquity Commonwealth20200304A8.223.471.131.272.342.2
EQHEquitable Holdings, Inc.20200304A6.036.052.381.713.664.34
EQIXEquinix, Inc. Common Stock REIT20200304A21.248.94.535.374.373.53
EQLALPS Equal Sector Weight ETF20200304ETF35.4614.3914.5614.66-0.17-0.27
EQMEQM Midstream Partners, LP20200304A25.7418.610.1111.868.496.74
EQREquity Residential20200304A9.025.691.622.094.073.6
EQRRProShares Equities for Rising Rates ETF20200304ETF57.2884.0384.0384.0300
EQSEquus Total Return, Inc.20200304A498.26184.69179.48181.775.212.92
EQTEQT CORP20200304A17.0615.087.146.537.948.55
EQWLInvesco S&P 100 Equal Weight ETF20200304ETF39.1660.2437.1435.723.124.53
EQXEquinox Gold Corp.20200304A32.4830.523.0718.617.4311.89
ERAERA GROUP INC.20200304A59.1825.2210.4110.8514.814.36
ERFEnerplus Corporation20200304A23.5620.222.823.117.3917.1
ERIEldorado Resorts, Inc20200304A12.7611.559.68.491.953.06
ERIEErie Indemnity Co20200304A47.1516.5110.5110.9665.55
ERIIEnergy Recovery, Inc.20200304A29.1517.286.610.8710.686.41
ERMEquityCompass Risk Manager ETF20200304ETF58.9833.827.0827.146.726.66
EROSEROS INTERNATIONAL PLC20200304A47.3235.6721.2918.2314.3317.43
ERSXERShares Non-US Small Cap ETF20200304ETF68.9718.8318.8318.8300
ERUSiShares MSCI Russia ETF20200304ETF12.188.093.333.974.764.12
ERXDirexion Daily Energy Bull 2X Shares20200304ETF13.513.338.684.414.658.93
ERYDirexion Daily Energy Bear 2X Shares20200304ETF14.6110.632.981.157.669.48
ESEversource Energy20200304A6.253.451.212.572.230.88
ESCAEscalade Inc20200304A649269.58256.37251.8613.2217.72
ESEESCO Technologies, Inc.20200304A36.7930.1916.7819.2613.4110.93
ESEAEuroseas Ltd.(Marshall Islands)20200304A298284.15174199.21110.1584.94
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200304ETF12.924.6522.7723.111.881.54
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200304ETF13.889.858.958.920.90.93
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200304ETF12.677.257.117.260.14-0.01
ESGGFlexShares STOXX Global ESG Impact Index Fund20200304ETF37.3922.522.4622.560.04-0.06
ESGNColumbia Sustainable International Equity Income ETF20200304ETF105.9959.0154.7254.724.294.29
ESGSColumbia Sustainable U.S. Equity Income ETF20200304ETF105.378.5777.7977.690.780.88
ESGUiShares Trust iShares ESG MSCI USA ETF20200304ETF7.4742.952.771.051.23
ESGVVanguard ESG U.S. Stock ETF20200304ETF8.6810.68.88.851.81.75
ESIElement Solutions Inc.20200304A9.567.522.833.474.694.05
ESLTElbit Systems Ltd20200304A61.7825.8121.9822.143.833.68
ESMLiShares ESG MSCI USA Small-Cap ETF20200304ETF25.0311.9510.1310.541.831.42
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200304ETF88.01249.99249.99249.9900
ESNTEssent Group LTD20200304A11.535.110.562.094.543.02
ESPEspey Mfg. & Electronics Corp20200304A382.86140.9238.07238.07-97.17-97.17
ESPOVanEck Vectors Video Gaming and eSports ETF20200304ETF20.4727.6327.3527.30.280.33
ESPREsperion Therapeutics, Inc.20200304A36.9122.5614.414.488.168.08
ESQEsquire Financial Holdings, Inc. Common Stock20200304A303.39138.29108.74118.2229.5520.07
ESRTEMPIRE STATE REALTY TRUST, INC.20200304A10.467.732.773.124.974.61
ESSEssex Property Trust, Inc20200304A17.498.323.223.825.094.49
ESSAESSA Bancorp, Inc.20200304A216.6570.538.157.5732.412.93
ESTCElastic N.V.20200304A19.818.84.135.054.683.76
ESTEEarthstone Energy Inc. Class A Common Stock20200304A62.8236.5512.0716.4324.4820.12
ESXBCommunity Bankers Trust Corporation20200304A46.5861.675.856.0755.8355.6
ETEnergy Transfer LP Common Units representing limited partner interests20200304A8.7316.4415.2913.761.162.74
ETFCE*Trade Financial Corporation20200304A2.822.780.631.032.161.75
ETHEthan Allen Interiors Inc20200304A21.239.913.424.216.495.71
ETHOETF Managers Trust New Issue20200304ETF65.1354.3850.8650.473.523.91
ETMEntercom Communications20200304A30.4628.4722.2418.16.2310.36
ETNEaton Corporation, plc Ordinary Shares20200304A5.294.130.30.423.843.72
ETONEton Pharmaceutcials, Inc. Common Stock20200304A158.88106.2387.3982.9618.8423.27
ETREntergy Corporation20200304A9.815.221.822.53.42.73
ETRNEquitrans Midstream Corporation Common Stock20200304A16.4914.695.977.098.737.58
ETSYEtsy, Inc.20200304A10.095.632.162.933.482.7
ETTXEntasis Therapeutics Holdings Inc.20200304A417.96167.6127.39141.0940.2126.51
EUDGWisdomTree Europe Quality Dividend Growth Fund20200304ETF63.5733.4841.8329.98-8.353.5
EUDVProShares MSCI Europe Dividend Growers ETF20200304ETF49.5615.192822.72-12.81-7.52
EUFNiShares MSCI Europe Financials ETF20200304ETF6.226.3719.4724.486.91.9
EUMProShares Trust Short MSCI Emerging Markets20200304ETF5.545.041.11.663.933.37
EUMFWisdomTree Europe Multifactor Fund20200304ETF81.74290.77290.77290.7700
EUMViShares Edge MSCI Min Vol Europe ETF20200304ETF38.1938.5538.5938.59-0.04-0.04
EURLDirexion Daily FTSE Europe Bull 3x Shares20200304ETF20.0815.4915.815.13-0.320.36
EURNEURONAV NV20200304A12.769.73.311.996.387.71
EURZXtrackers Eurozone Equity ETF20200304ETF87.19336.79336.79336.7900
EUSAiShares MSCI USA Equal Weighted ETF20200304ETF19.4410.356.146.884.213.47
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200304ETF38.9614.2212.8614.31.36-0.08
EVEaton Vance Corp.20200304A17.48.315.856.812.471.5
EVAEnviva Partners, LP20200304A27.0719.4911.0314.678.474.83
EVBGEverbridge, Inc. Common Stock20200304A20.468.843.574.285.274.55
EVBNEvans Bancorp Inc20200304A144.4667.0656.9459.8610.127.2
EVCEntravision Communication20200304A61.7947.19-12.59-12.3959.7859.55
EVEREverQuote, Inc. Class A Common Stock20200304A58.1125.6717.4818.228.197.45
EVFMEvofem Biosciences, Inc. Common Stock20200304A63.0741.6522.0726.9519.5814.7
EVGNEVOGENE LTD.20200304A218.23161.97-96.57-83.33258.53245.29
EVHEvolent Health, Inc Class A Common Stock20200304A25.4711.697.126.644.575.05
EVIEVI Industries, Inc.20200304A586.88205.75241.48201.25-35.744.5
EVKEver-Glory International Group, Inc.20200304A224.72225.99225.99225.9900
EVLOEvelo Biosciences, Inc. Common Stock20200304A365.52291.61213.88255.8277.7435.79
EVOKEvoke Pharma, Inc.20200304A14573.26-51.3744.19124.6329.06
EVOLEvolving Systems, Inc.20200304A659.34569.1569.1569.100
EVOPEVO Payments, Inc. Class A Common Stock20200304A29.2616.787.528.689.268.11
EVREvercore Inc.20200304A20.0210.053.734.936.335.12
EVRGEvergy, Inc.20200304A8.334.532.021.882.512.65
EVRIEveri Holdings Inc20200304A17.28112.963.068.047.94
EVSIEnvision Solar International, Inc. Common Stock20200304A143.2174.947.650.5727.324.34
EVTCEVERTEC, INC.20200304A17.656.940.30.726.636.22
EVXVanEck Vectors Environmental Services ETF20200304ETF107.5870.3471.0770.58-0.73-0.23
EWEdwards Lifesciences Corp20200304A126.282.713.43.572.88
EWAiShares MSCI Australia ETF20200304ETF4.895.753.243.682.512.07
EWBCEast-West Bancorp Inc20200304A6.795.730.290.485.445.24
EWCiShares MSCI Canada ETF20200304ETF3.65.94.233.821.692.08
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200304ETF57.915.59-21.78-22.5337.3738.12
EWDiShares MSCI Sweden ETF20200304ETF7.1812.269.689.842.582.43
EWGiShares MSCI Germany ETF20200304ETF3.755.443.663.531.81.92
EWGSiShares MSCI Germany Small-Cap ETF20200304ETF48.39.298.388.380.910.91
EWHiShares MSCI Hong Kong ETF20200304ETF4.444.071.031.073.043
EWIiShares MSCI Italy ETF20200304ETF4.036.765.435.271.331.5
EWJiShares MSCI Japan ETF20200304ETF1.872.030.230.411.81.62
EWJEiShares MSCI Japan Equal Weighted ETF20200304ETF34.4622.366.656.6515.7215.72
EWJViShares MSCI Japan Value ETF20200304ETF37.6196.4696.4696.4600
EWKiShares MSCI Belgium ETF20200304ETF21.2711.063.153.137.917.93
EWLiShares MSCI Switzerland ETF20200304ETF3.177.585.756.471.841.13
EWMiShares MSCI Malaysia ETF20200304ETF4.163.091.091.192.011.9
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200304ETF44.9217.6314.8912.932.734.7
EWNiShares MSCI Netherlands ETF20200304ETF5.738.058.6610.16-0.56-2.11
EWOiShares MSCI Austria ETF20200304ETF52.5312.7612.0612.140.70.62
EWPiShares MSCI Spain ETF20200304ETF3.815.0312.2112.812.842.32
EWQiShares MSCI France ETF20200304ETF3.4614.4512.4912.71.981.8
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200304ETF24.1815.5915.9315.63-0.34-0.04
EWSiShares MSCI Singapore ETF20200304ETF4.75.241.171.114.084.14
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200304ETF62.8827.8927.9127.89-0.020
EWTiShares MSCI Taiwan ETF20200304ETF2.562.630.590.662.031.96
EWUiShares MSCI United Kingdom ETF20200304ETF3.363.470.31.053.182.42
EWUSiShares MSCI United Kingdom Small-Cap ETF20200304ETF57.9831.42929.722.41.68
EWVProShares Trust UltraShort MSCI Japan20200304ETF19.3811.197.617.913.583.28
EWWiShares MSCI Mexico ETF20200304ETF2.533.030.521.032.512
EWXSPDR S&P Emerging Markets Small Cap ETF20200304ETF17.4114.2713.313.590.970.68
EWYiShares MSCI South Korea ETF20200304ETF1.762.410.811.211.621.24
EWZiShares MSCI Brazil ETF20200304ETF2.593.390.430.722.962.67
EWZSiShares MSCI Brazil Small-Cap ETF20200304ETF28.5111.968.369.923.612.04
EXASExact Sciences Corp20200304A13.5512.759.268.283.494.47
EXCExelon Corporation20200304A2.514.191.811.262.382.94
EXELExelixis Inc20200304A9.846.191.62.864.63.34
EXFOEXFO INC.20200304A137.5876.443.42773.0269.44
EXIiShares Global Industrials ETF20200304ETF28.3720.3915.4716.024.924.37
EXKEndeavour Silver Corp.20200304A59.5149.1919.6719.4129.5229.75
EXLSExlService Holdings, Inc.20200304A45.4917.841010.647.857.21
EXPEagle Materials, Inc.20200304A21.66.412.223.184.193.23
EXPCExperience Investment Corp. Class A Common Stock20200304A90.3250.2450.2450.2400
EXPDExpeditors International of Washington Inc.20200304A9.0722.464.613.6217.8618.85
EXPEExpedia Group, Inc. Common Stock20200304A6.464.341.82.212.532.13
EXPIeXp World Holdings, Inc. Common Stock20200304A43.325.8912.9713.6212.9212.28
EXPOExponent Inc20200304A30.6416.477.3912.179.094.31
EXPRExpress, Inc.20200304A34.6424.660.925.1923.7419.47
EXRExtra Space Storage, Inc.20200304A10.912.744.737.518.015.24
EXTNExterran Corporation20200304A45.9324.8613.6713.7611.1911.11
EXTRExtreme Networks20200304A21.8512.314.795.257.517.02
EYENational Vision Holdings, Inc. Common Stock20200304A25.1319.837.518.1212.3211.7
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200304A216.22183.47163.07157.7220.425.75
EYENEyenovia, Inc. Common Stock20200304A512.32569.7784.65784.65-214.95-214.95
EYESSecond Sight Medical Products, Inc20200304A82.09126.3341.59103.5484.7422.79
EYLDCambria Emerging Shareholder Yield ETF20200304ETF124.2152.4832.7132.7319.7719.75
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200304A74.9179.7353.252.6926.5327.04
EZAiShares MSCI South Africa ETF20200304ETF16.658.065.224.762.833.3
EZJProShares Ultra MSCI Japan20200304ETF20.447.8412.187.8-4.340.04
EZMWisdomTree U.S. MidCap Fund20200304ETF13.147.945.416.152.531.79
EZPWEzcorp Inc20200304A23.5733.835.817.5628.0526.31
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200304ETF2.65.554.474.021.081.53
FFord Motor Company20200304A14.2711.625.465.66.166.02
FAARFirst Trust Alternative Absolute Return Strategy ETF20200304ETF36.0319.6619.3719.560.290.1
FABFirst Trust Multi Cap Value AlphaDEX Fund20200304ETF27.2217.7116.7117.040.990.66
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200304ETF27.8912.9411.1912.361.750.58
FAFFirst American Financial Corporation20200304A11.544.482.782.631.71.85
FALNiShares Fallen Angels USD Bond ETF20200304ETF15.8413.9513.1213.170.830.78
FAMIFarmmi, Inc.20200304A195.95141.1143.53103.5397.5837.58
FANFirst Trust Global Wind Energy ETF20200304ETF23.8422.5919.3819.383.213.21
FANGDiamondback Energy, Inc.20200304A11.746.993.713.663.283.33
FARMFarmer Bros Co20200304A53.6650.7932.1833.6118.6117.18
FAROFaro Technologies Inc20200304A48.422.7210.2610.4512.4512.27
FASDirexion Daily Financial Bull 3x Shares20200304ETF17.0110.95.235.525.675.38
FASTFastenal Co20200304A4.013.60.330.663.272.95
FATFAT Brands Inc. Common Stock20200304A245.27137.1174.0473.9863.0763.13
FATEFate Therapeutics, Inc.20200304A19.1712.754.095.198.657.56
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200304ETF55.6523.7821.1821.122.592.65
FAUSFirst Trust Australia AlphaDEX Fund20200304ETF70.12
FAZDirexion Daily Financial Bear 3x Shares20200304ETF18.0311.063.295.77.775.36
FBFacebook, Inc. Class A20200304A2.32.151.141.0611.08
FBCFlagstar Bancorp, Inc. New20200304A16.739.614.45.45.214.21
FBGXUBS AG FI Enhanced Large Cap Growth ETN20200304ETN72.9142.1841.5341.150.641.01
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200304A11.045.562.592.92.972.65
FBIOFortress Biotech, Inc.20200304A75.89100.8524.3937.1176.4663.73
FBIZFirst Business Financial Services, Inc.20200304A465.38308.42317.55309.83-9.13-1.4
FBKFB Financial Corporation20200304A29.0516.577.29.19.367.46
FBMFoundation Building Materials, Inc. Common Stock20200304A30.7820.2312.0812.678.157.55
FBMSFirst Bancshares, Inc.20200304A65.1343.9232.4532.4711.4811.45
FBNCFirst Bancorp/NC20200304A38.3528.5115.0717.0713.4411.45
FBNDFidelity Total Bond ETF20200304ETF3.322.672.922.56-0.250.11
FBPFirst BanCorp.20200304A13.2212.554.666.757.895.8
FBSSFauquier Bankshares Inc20200304A439.4282.16270.21270.2111.9611.96
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200304ETF15.2717.4513.816.663.650.79
FBZFirst Trust Brazil AlphaDEX Fund20200304ETF166.19100.0281.4791.0218.559
FCFranklin Covey Company20200304A49.3726.8114.4216.1912.3910.62
FCAFirst Trust China AlphaDEX Fund20200304ETF148.7133.6833.6833.6800
FCALFirst Trust California Municipal High income ETF20200304ETF38.814.6811.469.363.225.32
FCANFirst Trust Canada AlphaDEX Fund20200304ETF24.84
FCAPFirst Capital Inc20200304A622.04305.26305.26305.26-0.010
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200304A8.198.240.171.648.086.6
FCBCFirst Community Bankshares, Inc. (VA)20200304A53.4429.0911.5612.1117.5216.98
FCBPFirst Choice Bancorp Common Stock20200304A472.35229.98185.87194.9844.1135
FCCOFirst Community Corp20200304A626.2280.07270.51269.019.5611.06
FCCY1st Constitution Bancorp20200304A278.13157.81138.98139.9318.8417.89
FCEFFirst Trust CEF Income Opportunity ETF20200304ETF52.9927.630.5530.55-2.95-2.95
FCELFuelCell Energy Inc NEW (DE)20200304A50.9450.8520.672330.1927.85
FCFFirst Commonwealth Financial Corporation20200304A9.29.453.633.15.816.35
FCFSFirstCash, Inc.20200304A26.9110.844.795.666.055.18
FCGFirst Trust Natural Gas ETF20200304ETF13.8712.532.570.719.9611.82
FCNFTI Consulting, Inc.20200304A19.7210.035.13.854.936.18
FCNCAFirst Citizens BancShares Inc20200304A53.4839.0122.7128.5315.8610.34
FCOMFidelity MSCI Communication Services Index ETF20200304ETF7.874.110.013.084.11.03
FCORFidelity Corporate Bond ETF20200304ETF9.2826.1219.6320.56.495.62
FCPIFidelity Stocks for Inflation ETF20200304ETF62.8933.4233.4233.4200
FCPTFour Corners Property Trust, Inc.20200304A18.397.441.963.345.484.11
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200304ETF32.0326.6726.4726.350.20.32
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200304ETF35.114.5611.488.893.085.67
FCXFreeport-McMoran Inc.20200304A9.912.5510.2911.362.261.2
FDBCFidelity D & D Bancorp, Inc. Common Stock20200304A424.43294.83250.81242.0744.0252.76
FDDFirst Trust STOXX European Select Dividend Income Fund20200304ETF17.614.211.311.672.912.54
FDEFFirst Defiance Financial Corp20200304A28.2920.35.96.9714.413.33
FDEMFidelity Targeted Emerging Markets Factor ETF20200304ETF30.2116.1512.7412.393.43.76
FDEVFidelity Targeted International Factor ETF20200304ETF12.3711.42.812.818.598.59
FDHYFidelity High Yield Factor ETF20200304ETF18.8635.634.9934.990.620.61
FDISFidelity MSCI Consumer Discretionary Index ETF20200304ETF8.955.143.073.452.081.7
FDIVFirst Trust Strategic Income ETF20200304ETF46.4266.6866.6866.6800
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200304ETF4.642.710.341.072.381.64
FDLOFidelity Low Volatility Factor ETF20200304ETF22.3312.2211.410.560.821.66
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200304ETF19.6411.3710.2110.281.151.08
FDMOFidelity Momentum Factor ETF20200304ETF30.8118.711.310.887.397.82
FDNFirst Trust Dow Jones Internet Index Fund ETF20200304ETF8.015.452.712.772.732.68
FDNIFirst Trust Dow Jones International Internet ETF20200304ETF117.7750.9350.9351.720-0.8
FDPFresh Del Monte Produce Inc.20200304A27.7110.392.534.527.865.87
FDRRFidelity Dividend ETF for Rising Rates20200304ETF40.2916.314.4815.481.820.82
FDSFactset Research Systems20200304A29.7712.225.276.136.956.09
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200304ETF33.2811.669.689.981.981.68
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200304ETF138.46126.1566.1185.8860.0440.27
FDUSFidus Investment Corp.20200304A30.2625.0811.1510.4713.9314.61
FDVVFidelity High Dividend ETF20200304ETF29.4517.5515.0615.562.491.99
FDXFedEx Corporation20200304A10.416.862.973.43.893.46
FEFirstEnergy Corp.20200304A3.064.573.482.781.11.8
FEIMFrequency Electronics, Inc.20200304A449.36398.42396.98397.561.430.86
FELEFranklin Electric Co Inc20200304A38.7415.326.117.39.218.02
FEMFirst Trust Emerging Markets AlphaDEX Fund20200304ETF17.4110.478.479.1521.33
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200304ETF9.9412.288.698.943.593.34
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200304ETF39.3225.2521.4823.743.781.51
FENCFennec Pharmaceuticals Inc. Common Stock20200304A142.4767.2830.0637.0337.2230.24
FENYFidelity MSCI Energy Index ETF20200304ETF8.499.747.685.922.063.82
FEPFirst Trust Europe AlphaDEX Fund20200304ETF36.1915.3313.4213.81.911.53
FETFORUM ENERGY TECHNOLOGIES, INC.20200304A69.164.6113.2115.5151.4149.11
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200304ETN303.07
FEUZFirst Trust Eurozone AlphaDEX20200304ETF159.01101.1385.5585.0115.5816.11
FEXFirst Trust Large Cap Core AlphaDEX Fund20200304ETF8.737.215.856.761.360.45
FEYEFireEye, Inc.20200304A7.988.572.452.816.135.76
FEZSPDR EURO STOXX 50 ETF20200304ETF2.792.660.310.332.352.32
FFFuture Fuel Corporation20200304A36.3523.74911.1814.7412.55
FFBCFirst Financial Bancorp20200304A22.2912.631.932.5410.710.09
FFBWFFBW, Inc. Common Stock20200304A122.4835.2133.6833.681.531.53
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200304ETF52.3129.8324.4625.845.383.99
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200304ETN145.7163.3
FFGFBL Financial Group20200304A132.9852.6536.2337.9416.4214.7
FFHGFormula Folios Hedged Growth ETF20200304ETF54.8342.0237.9841.634.040.39
FFHLFuwei Films (Holdings) Co., Ltd.20200304A262.7467.34-11.88-11.8879.2279.22
FFICFlushing Financial Corp20200304A28.7123.5812.0912.5311.4911.04
FFINFirst Financial Bankshares Inc20200304A16.5613.740.925.4812.828.26
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200304ETF14.321.65-0.82-0.822.472.47
FFIVF5 Networks Inc20200304A11.686.153.333.682.822.48
FFNWFirst Financial Northwest, Inc20200304A171.5688.8978.4783.9910.424.89
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200304ETF91.3495.0394.3894.380.650.65
FFSGFormulaFolios Smart Growth ETF20200304ETF75.1329.0326.84282.191.03
FFTGFormulaFolios Tactical Growth ETF20200304ETF30.6619.9114.4919.035.420.88
FFTIFormulaFolios Tactical Income ETF20200304ETF28.2317.617.0317.030.570.57
FFTYInnovator IBD 50 ETF20200304ETF13.536.975.415.251.561.72
FFWMFirst Foundation Inc.20200304A41.3223.6311.7413.3811.8910.25
FGFGL Holdings Ordinary Shares20200304A8.557.661.72.825.954.83
FGBIFIRST GUARANTY BANCSHARES INC20200304A714.6200.04200.1199.94-0.060.1
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200304ETF19.4816.4211.6513.614.762.81
FGENFibroGen, Inc20200304A22.0810.222.613.977.616.25
FGMFirst Trust Germany AlphaDEX Fund20200304ETF91.1751.3650.9450.60.420.76
FHBFirst Hawaiian, Inc. Common Stock20200304A8.8610.466.57.183.963.28
FHIFederated Hermes, Inc.20200304A12.928.554.5753.993.56
FHKFirst Trust Hong Kong AlphaDEX Fund20200304ETF203.8721.0221.0221.0200
FHLCFidelity MSCI Health Care Index ETF20200304ETF11.0413.438.638.994.84.45
FHNFirst Horizon National Corporation20200304A7.486.482.32.564.183.92
FIFRANKS INTERNATIONAL N.V.20200304A31.6326.864.056.5622.8120.29
FIBKFirst Interstate BancSystem, Inc. - Class A20200304A23.2511.226.837.324.393.9
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200304ETF11.065.915.915.9100
FICOFair Isaac Corporation20200304A30.9311.384.75.26.676.18
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200304ETF48.9539.8529.5833.0910.276.76
FIDIFidelity International High Dividend ETF20200304ETF91.2644.5341.0940.543.443.99
FIDUFidelity MSCI Industrials Index ETF20200304ETF11.728.658.077.980.580.67
FIEEFI Enhanced Europe 50 ETN20200304ETN132.8520.1810.4720.069.710.11
FIHDUBS AG FI Enhanced Global High Yield ETN20200304ETN102.0751.4339.7544.3811.087.05
FILLiShares MSCI Global Energy Producers ETF20200304ETF94.0932.23-10.6429.0742.863.16
FINXGlobal X Funds Global X FinTech ETF20200304ETF27.419.0510.110.298.958.76
FISFidelity National Information Services, Inc.20200304A7.824.38-3.39-2.277.786.65
FISIFinancial Institutions Inc20200304A171.9447.8133.132.8714.7214.95
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200304ETF17.87.046.337.040.710
FISVFiserv Inc20200304A5.632.91.331.31.571.6
FITFitbit, Inc. Class A common stock20200304A15.8111.363.475.387.885.96
FITBFifth Third Bancorp20200304A4.155.040.94-0.034.115.08
FITESPDR S&P Kensho Future Security ETF20200304ETF22.5814.7615.61-3.67-0.8618.42
FIVAFidelity International Value Factor ETF20200304ETF104.9541.5939.739.71.891.89
FIVEFive Below, Inc. Common Stock20200304A14.656.13-0.040.416.175.72
FIVGDefiance Next Gen Connectivity ETF20200304ETF11.8713.5410.679.782.873.76
FIVNFIVE9, INC.20200304A16.218.053.294.294.763.76
FIWFirst Trust Water ETF20200304ETF18.1415.7611.3713.224.392.54
FIXComfort Systems USA, Inc.20200304A38.8411.273.174.598.16.68
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200304ETF10.084.545.424.85-0.87-0.31
FIXXHomology Medicines, Inc. Common Stock20200304A7735.1920.3620.6214.8314.57
FIZZNational Beverage Corp.20200304A34.7439.0322.9823.0616.0515.97
FJNKPacific Global Focused High Yield ETF20200304ETF17.018.048.048.0400
FJPFirst Trust Japan AlphaDEX Fund20200304ETF75.4825.8726.126.1-0.23-0.23
FKOFirst Trust South Korea AlphaDEX Fund20200304ETF141.8595.895.895.800
FKUFirst Trust United Kingdom AlphaDEX Fund20200304ETF40.2417.7318.8418.72-1.11-0.99
FLFoot Locker, Inc.20200304A7.756.733.733.7433
FLAGFLAG-Forensic Accounting Long-Short ETF20200304ETF90.4839.9536363.953.95
FLATiPath US Treasury Flattener ETN20200304ETF226.46
FLAUFranklin FTSE Australia ETF20200304ETF127.44259.35259.35259.3500
FLAXFranklin FTSE Asia ex Japan ETF20200304ETF64.3747.0344.3243.612.713.41
FLBLFranklin Liberty Senior Loan ETF20200304ETF27.623.4723.4723.4700
FLBRFranklin FTSE Brazil ETF20200304ETF49.7428.77-40.614.1369.3924.65
FLCBFranklin Liberty U.S. Core Bond ETF20200304ETF13.1711.310.710.810.60.49
FLCHFranklin FTSE China ETF20200304ETF50.9634.8328.5532.696.292.14
FLCOFranklin Liberty Investment Grade Corporate ETF20200304ETF25.8417.3218.1916.73-0.880.59
FLDMFluidigm Corporation20200304A38.8137.4715.739.1921.7428.43
FLDRFidelity Low Duration Bond Factor ETF20200304ETF54.644.884.88-0.23-0.23
FLEEFranklin FTSE Europe ETF20200304ETF228.197.178.191.010
FLEHFranklin FTSE Europe Hedged ETF20200304ETF11.11
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200304ETN115.01
FLEXFlex Ltd. Ordinary Shares20200304A9.578.993.883.355.145.65
FLFRFranklin FTSE France ETF20200304ETF24.1426.8829.7229.72-2.84-2.84
FLGBFranklin FTSE United Kingdom ETF20200304ETF37.8221.8219.9120.711.911.11
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200304ETN110.0256.3551.6651.924.694.42
FLGRFranklin FTSE Germany ETF20200304ETF22.4818.4917.0717.871.410.62
FLGTFulgent Genetics, Inc. Common Stock20200304A76.2558.4623.0519.1735.4139.29
FLHKFranklin FTSE Hong Kong ETF20200304ETF25.6722.0814.9414.97.157.18
FLHYFranklin Liberty High Yield Corporate ETF20200304ETF9.6620.8416.216.214.634.63
FLIAFranklin Liberty International Aggregate Bond ETF20200304ETF28.8228.9713.1816.5115.7912.46
FLICFirst of Long Island Corp/The20200304A43.9624.4112.071312.3411.41
FLINFranklin FTSE India ETF20200304ETF54.6723.0824.1824.18-1.1-1.1
FLIRFlir Systems Inc20200304A8.515.841.51.874.343.97
FLIYFranklin FTSE Italy ETF20200304ETF26.419.150.189.158.970
FLJHFranklin FTSE Japan Hedged ETF20200304ETF85.132.3230.8432.331.49-0.01
FLJPFranklin FTSE Japan ETF20200304ETF20.7615.3714.3814.420.990.95
FLKRFranklin FTSE South Korea ETF20200304ETF74.4334.0636.0235.92-1.96-1.86
FLLFull House Resorts, Inc.20200304A127.1166.350.1352.3616.1713.94
FLLAFranklin FTSE Latin America20200304ETF76.9365.3865.3865.3800
FLLVFranklin Liberty U.S. Low Volatility ETF20200304ETF15.56130.26151.7153.18-21.44-22.92
FLMFirst Trust Global Engineering and Construction ETF20200304ETF139.322.228.3425.24-6.14-3.04
FLMBFranklin Liberty Municipal Bond ETF20200304ETF47.927.2728.0228.02-0.75-0.75
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200304ETF53.7316.4216.4216.4200
FLMNFalcon Minerals Corporation Class A Common Stock20200304A65.7741.9824.1225.6617.8516.32
FLMXFranklin FTSE Mexico ETF20200304ETF28.470.950.950.9500
FLNFirst Trust Latin America AlphaDEX Fund20200304ETF96.9962.4857.8364.854.65-2.38
FLNGFLEX LNG Ltd. Ordinary Shares20200304A106.61394.09377.85383.816.2410.29
FLNTFluent, Inc. Common Stock20200304A75.55106.2232.9634.2773.2671.95
FLOFlowers Foods, Inc.20200304A6.257.080.171.16.915.98
FLOTiShares Floating Rate Bond ETF20200304ETF1.981.221.130.990.090.23
FLOWSPX FLOW, Inc.20200304A42.1511.475.447.516.033.96
FLQDFranklin LibertyQ Global Dividend ETF20200304ETF43.1931.8931.8931.8900
FLQEFranklin LibertyQ Emerging Markets ETF20200304ETF60.0727.1223.3621.183.765.95
FLQGFranklin LibertyQ Global Equity ETF20200304ETF28.8555.7655.7655.7600
FLQHFranklin LibertyQ International Equity Hedged ETF20200304ETF45.9750.8658.6754.76-7.81-3.91
FLQLFranklin LibertyQ U.S. Equity ETF20200304ETF9.2614.41514.38-0.60.02
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200304ETF23.3531.0825.2226.55.854.58
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200304ETF23.6775.3583.7681.89-8.41-6.54
FLRFluor Corporation20200304A11.922.2210.779.1111.4513.12
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200304ETF3.31.891.781.780.110.11
FLRTPacific Global Senior Loan ETF20200304ETF25.5419.046.366.212.6812.84
FLRUFranklin FTSE Russia ETF20200304ETF76.5430.68-12.9430.6843.620
FLSFlowserve Corporation20200304A13.326.240.881.15.385.14
FLSAFranklin FTSE Saudi Arabia ETF20200304ETF118.6843.7943.7943.7900
FLSPFranklin Liberty Systematic Style Premia ETF20200304ETF42.7844.7544.7544.7500
FLSWFranklin FTSE Switzerland ETF20200304ETF41.9236.0836.0836.0800
FLTFleetCor Technologies, Inc.20200304A12.046.032.843.173.192.86
FLTBFidelity Limited Term Bond ETF20200304ETF8.1610.768.628.622.152.15
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200304ETF4.035.694.844.790.850.9
FLTWFranklin FTSE Taiwan ETF20200304ETF61.1643.6343.6343.63-0.010
FLWS1-800-FLOWERS.COM Inc20200304A14.5612.452.552.849.99.61
FLXNFlexion Therapeutics, Inc.20200304A22.0111.94-1.496.2113.435.73
FLXSFlexsteel Industries20200304A162.39127.1168.7766.7458.3460.37
FLYTDirexion Flight to Safety Strategy ETF20200304ETF28.3114.2713.1813.251.091.02
FLZAFranklin FTSE South Africa20200304ETF46.333.833.833.8300
FMiShares MSCI Frontier 100 Fund20200304ETF26.011916.617.582.41.42
FMAOFarmers & Merchants Bancorp, Inc.20200304A447.46189.18193.21193.35-4.03-4.17
FMATFidelity MSCI Materials Index ETF20200304ETF12.084.892.783.372.111.52
FMBFirst Trust Managed Municipal ETF20200304ETF6.863.813.273.30.540.51
FMBHFirst Mid Bancshares, Inc. Common Stock20200304A104.8231.3935.1834.94-3.79-3.55
FMBIFirst Midwest Bancorp Inc/IL20200304A11.559.893.284.046.615.85
FMCFMC Corporation20200304A12.766.492.953.573.542.92
FMCIForum Merger II Corporation Class A Common Stock20200304A101.25113.05111.54118.561.51-5.52
FMFFirst Trust Managed Futures Strategy Fund20200304ETF69.8650.4850.4850.4800
FMHIFirst Trust Municipal High Income ETF20200304ETF34.4314.2913.5813.720.70.57
FMKFirst Trust Mega Cap AlphaDEX Fund20200304ETF32.6819.716.2719.483.430.22
FMNBFarmers National Banc Corp20200304A27.8115.697.839.337.866.36
FNFabrinet20200304A21.0210.644.834.285.826.36
FNBF.N.B. Corp20200304A10.219.222.573.26.656.02
FNCBFNCB Bancorp Inc. Common Stock20200304A131.0775.4948.5150.1226.9825.38
FNCLFidelity MSCI Financials Index ETF20200304ETF9.698.256.447.71.80.54
FNDFloor & Decor Holdings, Inc.20200304A19.4210.083.832.676.257.41
FNDASchwab Fundamental U.S. Small Company Index ETF20200304ETF16.671412.1512.171.851.84
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200304ETF28.5335.9533.5533.312.42.64
FNDCSchwab Fundamental International Small Company Index ETF20200304ETF14.297.634.556.033.081.6
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200304ETF6.53.221.662.151.571.07
FNDFSchwab Fundamental International Large Company Index ETF20200304ETF12.2511.27.538.223.672.98
FNDXSchwab Fundamental U.S. Large Company Index ETF20200304ETF7.8913.0599.964.053.09
FNFFidelity National Financial, Inc.20200304A6.555.412.742.92.672.51
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200304ETN15.8215.078.87.876.277.2
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200304ETN17.64246.53229.69250.0216.83-3.49
FNGSMicroSectors FANG+ ETNs due January 8, 203820200304ETN11.469.89.9610.35-0.16-0.55
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200304ETN16.7110.965.538.25.432.76
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200304ETN21.8512.13-0.6-1.5812.7413.71
FNHCFedNat Holding Company Common Stock20200304A44.9849.4495.9667.53-46.52-18.09
FNIFirst Trust Chindia ETF20200304ETF15.922019.7421.540.26-1.54
FNJNFinjan Holdings, Inc.20200304A89.9764.0461.7261.912.332.13
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200304ETF48.7430.1532.3129.97-2.160.17
FNKOFunko, Inc. Class A Common Stock20200304A26.6118.234.734.8213.4913.41
FNLCFirst Bancorp, Inc. (ME)20200304A208.48115.87101.44100.9314.4314.94
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200304ETF41.9723.6217.3315.626.298
FNVFranco-Nevada Corporation20200304A7.238.3-0.570.768.877.54
FNWBFirst Northwest Bancorp Common Stock20200304A164.9458.6346.8444.7211.7813.91
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200304ETF17.0511.2912.4911.36-1.2-0.07
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200304ETF49.8124.3924.824.76-0.4-0.37
FOCSFocus Financial Partners Inc. Class A20200304A62.8940.7123.7626.4716.9514.24
FOEFerro Corporation20200304A21.1916.2310.939.835.296.39
FOLDAmicus Therapeutics, Inc20200304A12.0610.040.861.029.189.02
FONRFonar Corporation20200304A71.65325.44176.08176.59149.35148.85
FORForestar Group Inc.20200304A41.8521.548.539.9513.0111.59
FORDForward Industries Inc-N Y20200304A468.7314.49312.98302.181.5212.32
FORKFuling Global Inc20200304A597.87261.33104.24104.24157.1157.1
FORMFormFactor Inc.20200304A18.2310.041.022.319.027.74
FORRForrester Research Inc20200304A155.5448.1141.8942.766.215.34
FOSLFossil Group, Inc.20200304A24.3730.878.649.722.2621.19
FOVLiShares Focused Value Factor ETF20200304ETF16.6918.5718.7318.57-0.160
FOXFox Corporation Class B Common Stock20200304A4.143.91.181.142.722.76
FOXAFox Corporation Class A Common Stock20200304A4.816.122.212.663.913.46
FOXFFox Factory Holding Corp. Common Stock20200304A60.1752.721.6124.9831.0927.72
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200304ETF96.0880.96103.7879.96-22.821
FPACFar Point Acquisition Corporation Class A Common Stock20200304A50.5916.8212.7511.574.075.27
FPAYFlexShopper, Inc. Common Stock20200304A115.06150.6105.18129.7545.4120.85
FPEFirst Trust Preferred Securities and Income ETF20200304ETF5.146.273.853.832.422.44
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200304ETF19.134.310.743.973.570.34
FPHFive Point Holdings, LLC Class A Common Shares20200304A51.5823.8911.5213.1112.3810.78
FPIFarmland Partners Inc.20200304A50.9923.7616.3721.777.381.99
FPRXFive Prime Therapeutics, Inc.20200304A58.9361.4635.3938.6326.0722.83
FPXFirst Trust US Equity Opportunities ETF20200304ETF9.135.554.864.820.690.73
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200304ETF31.3626.0726.0726.0700
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200304ETF168.01107.15103.79102.233.364.92
FQALFidelity Quality Factor ETF20200304ETF26.0119.3418.7219.760.62-0.42
FRFirst Industrial Realty Trust, Inc.20200304A12.196.572.963.183.613.39
FRAFFranklin Financial Services Corporation Common Stock20200304A512.26265.91229.93242.3335.9823.58
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200304ETF94.0736.2436.7136.47-0.47-0.22
FRANFrancesca''s Holdings Corporation20200304A113.9374.0923.4823.4450.6250.65
FRBAFirst Bank20200304A172.3693.4386.7490.826.72.61
FRBKRepublic First Bancorp Inc20200304A36.8251.9318.4918.9733.4332.96
FRCFirst Republic Bank20200304A12.3910.938.357.862.583.07
FRDFriedman Industries, Inc20200304A327.01173.45136.97136.9736.4836.48
FRDMFreedom 100 Emerging Markets ETF20200304ETF103.2735.8235.5135.820.310
FRELFidelity MSCI Real Estate Index ETF20200304ETF9.874.94.294.050.610.85
FREQFrequency Therapeutics, Inc. Common Stock20200304A207.1152.5971.0596.8381.5455.76
FRGFranchise Group, Inc.20200304A347.37223.41219.65219.663.763.76
FRGIFiesta Restaurant Group, Inc.20200304A30.2125.082.432.2422.6522.84
FRHCFreedom Holding Corp.20200304A38.3883.7382.1983.741.54-0.01
FRIFirst Trust S&P REIT Index Fund20200304ETF9.3423.8319.5521.074.282.77
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200304ETN39.33122.15119.48122.252.720.1
FRMEFirst Merchants Corp20200304A19.348.233.193.815.044.42
FROFrontline Ltd.20200304A13.9412.913.753.369.169.55
FRPHFRP Holdings, Inc.20200304A404.05106.4768.6279.0637.8527.41
FRPTFreshpet, Inc.20200304A23.4513.74.585.129.128.58
FRTFederal Realty Investment Trust20200304A13.687.342.373.124.974.22
FRTAForterra, Inc20200304A44.3625.63.243.9622.3621.64
FSBFranklin Financial Network, Inc.20200304A35.9216.6310.6511.635.985
FSBCFSB Bancorp, Inc. Common Stock20200304A273.79
FSBWFS Bancorp, Inc. Common Stock20200304A237.4679.1768.6473.8110.535.37
FSCTForeScout Technologies, Inc. Common Stock20200304A3.254.852.191.962.662.89
FSEAFirst Seacoast Bancorp Common Stock20200304A186.2115.48115.48115.4800
FSFGFirst Savings Financial Group, Inc20200304A119.52285.97285.97285.9700
FSIFlexible Solutions International, Inc.20200304A105.5254.254.254.200
FSKFS KKR Capital Corp. Common Stock20200304A18.4316.26.938.249.267.95
FSLRFirst Solar, Inc.20200304A10.697.13.054.274.052.83
FSLYFastly, Inc.20200304A18.2811.764.566.117.225.66
FSMFORTUNA Silver Mines Inc.20200304A31.328.042.96.0525.1421.98
FSMBFirst Trust Short Duration Managed Municipal ETF20200304ETF15.948.068.068.0600
FSMDFidelity Small-Mid Factor ETF20200304ETF27.8320.9319.5319.531.41.4
FSPFranklin Street Properties Corp20200304A24.9317.77-2.87-2.0120.6419.78
FSRVFinServ Acquisition Corp. Class A Common Stock20200304A35.4529.8729.829.80.070.06
FSSFederal Signal Corp.20200304A24.3516.659.597.27.059.45
FSTAFidelity MSCI Consumer Staples Index ETF20200304ETF5.993.612.492.591.11
FSTRFoster (Lb) Co20200304A144.4575.9242.5147.0333.428.88
FSVFirstService Corporation Common Shares20200304A28.5517.3710.6112.736.774.64
FSZFirst Trust Switzerland AlphaDEX Fund20200304ETF33.7425.8722.7523.123.122.75
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200304ETF6.3111.5411.6311.83-0.09-0.29
FTACFinTech Acquisition Corp. III Class A Common Stock20200304A136.85
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200304ETF49.7368.6568.6468.640.010.01
FTAIFortress Transportation and Infrastructure Investors LLC20200304A23.3622.439.3910.213.0412.26
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200304ETF11.518.277.887.390.390.88
FTCHFarfetch Limited Class A Ordinary Shares20200304A16.4550.355.2555.16-4.95-4.78
FTCSFirst Trust Capital Strength ETF20200304ETF6.435.334.124.461.210.87
FTDRfrontdoor, inc. Common Stock20200304A22.6410.7577.273.753.48
FTECFidelity MSCI Information Technology Index ETF20200304ETF5.955.482.5732.912.48
FTEKFuel Tech, Inc.20200304A126.3365.5938.3238.3227.2627.26
FTFTFuture FinTech Group Inc.20200304A303.38237.65154.04154.0483.683.61
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200304ETF25.395.625.115.10.510.52
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200304ETF57.7127.3127.1527.310.160
FTITechnipFMC plc Ordinary Share20200304A7.146.592.022.314.574.28
FTKFlotek Industries, Inc.20200304A76.1158.8642.6644.0216.1914.83
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200304ETF34.422.17.932.1-5.820
FTLSFirst Trust Long/Short Equity ETF20200304ETF26.2819.6618.0419.121.620.54
FTNTFortinet, Inc.20200304A9.337.384.094.443.292.94
FTRFrontier Communications Corp.20200304A58.0267.2936.1237.7431.1729.54
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200304ETF104.9339.2339.2339.2300
FTSFortis Inc. Common Shares20200304A4.533.57-0.50.824.072.75
FTSDFranklin Liberty Short Duration U.S. Government ETF20200304ETF13.8316.941616.40.940.54
FTSIFTS International, Inc. Common Stock20200304A137.6695.3974.5576.4420.8518.95
FTSLFirst Trust Senior Loan Fund ETF20200304ETF10.036.127.567.73-1.44-1.62
FTSMFirst Trust Enhanced Short Maturity ETF20200304ETF1.691.21.081.090.120.11
FTVFortive Corporation20200304A7.229.6717.7613.63-8.09-3.95
FTXDFirst Trust Nasdaq Retail ETF20200304ETF65.1355.3855.3855.3800
FTXGFirst Trust Nasdaq Food & Beverage ETF20200304ETF127.5580.773.4580.77.250
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200304ETF51.225454.1354.07-0.14-0.07
FTXLFirst Trust Nasdaq Semiconductor ETF20200304ETF55.123.2423.0423.230.20.01
FTXNFirst Trust Nasdaq Oil & Gas ETF20200304ETF57.6913.7426.7126.71-12.96-12.96
FTXOFirst Trust Nasdaq Bank ETF20200304ETF7.436.296.634.38-0.341.91
FTXRFirst Trust Nasdaq Transportation ETF20200304ETF27.4524.5824.0723.60.510.98
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200304ETN207.3292.8292.8292.8200
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200304ETN1034.48
FULH.B. Fuller Company20200304A24.6510.274.214.986.065.29
FULCFulcrum Therapeutics, Inc. Common Stock20200304A222.09115.7862.8765.6152.9150.17
FULTFulton Financial Corp20200304A7.166.871.31.715.585.17
FUMBFirst Trust Ultra Short Duration Municipal ETF20200304ETF14.6319.1118.8218.820.290.29
FUNCedar Fair, L.P.20200304A25.3213.348.6410.444.72.9
FUNCFirst United Corp20200304A249.89107.7578.998.7728.858.98
FUNDSprott Focus Trust, Inc.20200304A69.8435.2921.0220.414.2814.89
FUSBFirst US Bancshares, Inc. Common Stock20200304A600.59235.74130.88130.88104.86104.86
FUTProShares Managed Futures Strategy ETF20200304ETF36.710.88-0.98-0.9411.8611.82
FUTYFidelity MSCI Utilities Index ETF20200304ETF6.926.664.925.231.741.43
FUVArcimoto, Inc. Common Stock20200304A157.53109.9295.1395.1314.7914.79
FVFirst Trust Dorsey Wright Focus 5 ETF20200304ETF11.1211.8911.1111.140.780.75
FVALFidelity Value Factor ETF20200304ETF36.5135.5634.7734.560.781
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200304ETF44.3620.618.8819.081.731.52
FVCBFVCBankcorp, Inc. Common Stock20200304A255.31117112.05101.834.9515.17
FVDFirst Trust Value Line Dividend Fund20200304ETF3.183.51.080.142.423.36
FVEFive Star Senior Living Inc. Common Stock20200304A72.347531.2332.7843.7742.22
FVLFirst TrustValue Line 100 Exchange-Traded20200304ETF31.7425.9125.325.50.60.4
FVRRFiverr International Ltd.20200304A51.7228.0213.0910.1614.9317.86
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200304ETF60.7715.2415.2415.2400
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200304A25.418.358.199.1110.159.23
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200304A15.8672.3513.0114.4859.3457.87
FWRDForward Air Corp20200304A40.3616.358.119.548.246.81
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200304ETF13.378.068.348.03-0.280.03
FXGFirst Trust Consumer Staples AlphaDEX Fund20200304ETF8.237.394.376.413.020.98
FXHFirst Trust Health Care AlphaDEX Fund20200304ETF11.777.596.657.360.930.22
FXIiShares China Large-Cap ETF20200304ETF2.432.470.590.591.881.88
FXLFirst Trust Technology AlphaDEX Fund20200304ETF9.398.936.857.272.081.66
FXNFirst Trust Energy AlphaDEX Fund20200304ETF1718.2615.8322.472.42-4.21
FXNCFIRST NATL CORP STRASBURG VA20200304A243.01247.55247.55247.5500
FXOFirst Trust Financials AlphaDEX Fund20200304ETF10.7713.29.618.963.594.27
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200304ETF6.075.131.951.63.193.53
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200304ETF12.737.437.1360.31.43
FXUFirst Trust Utilities AlphaDEX Fund20200304ETF7.525.293.083.562.211.74
FXZFirst Trust Materials AlphaDEX Fund20200304ETF11.274.651.964.142.690.5
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200304ETF24.0813.113.3212.62-0.230.47
FYLDCambria Foreign Shareholder Yield ETF20200304ETF100.796.7596.6696.680.080.07
FYTFirst Trust Small Cap Value AlphaDEX Fund20200304ETF64.4238.4324.8624.8413.5713.59
FYXFirst Trust Small Cap Core AlphaDEX Fund20200304ETF20.8613.4112.2612.761.150.65
GGENPACT LIMITED20200304A8.744.663.373.311.291.35
GAACambria Global Asset Allocation ETF20200304ETF47.1418.43-6.1-5.2524.5423.68
GABCGerman American Bancorp, Inc.20200304A79.3657.5628.4329.0129.1428.55
GAIAGaia, Inc. Class A Common Stock20200304A78.24106.2869.573.8736.7832.41
GAINGladstone Investment Corporation20200304A26.8415.539.8612.395.673.14
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200304ETF31.1926.746.886.8319.8619.91
GALTGalectin Therapeutics Inc.20200304A73.5952.6926.1436.326.5516.4
GAMRETFMG Video Game Tech ETF20200304ETF50.1228.5429.4328.42-0.890.12
GARSGarrison Capital Inc.20200304A196.7276.1773.273.142.983.03
GASSStealthGas, Inc.20200304A12552.644.2842.668.319.94
GATXGATX Corporation20200304A25.749.642.963.046.686.6
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200304ETN74.71111.82102.32104.99.56.93
GBCIGlacier Bancorp Inc20200304A17.410.319.026.281.294.03
GBDCGolub Capital BDC, Inc.20200304A7.5722.16-0.82.1522.9620.01
GBDVGlobal Beta Smart Income ETF20200304ETF47.9230.2320.7930.239.440
GBFiShares Government/Credit Bond ETF20200304ETF19.0517.2716.5316.710.740.56
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200304ETF1.091.571.561.560.010.01
GBLGAMCO Investors, Inc.20200304A230.15101.59110.2101.82-8.61-0.23
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200304A444.0793.75122.76104.54-29.01-10.79
GBRNew Concept Energy Inc20200304A187.03172.6392.14146.3380.4926.31
GBTGlobal Blood Therapeutics, Inc.20200304A30.0713.748.088.665.665.08
GBUGiPath Gold ETN20200304ETN13.793.091.95-1.121.144.21
GBUYGoldman Sachs Motif New Age Consumer ETF20200304ETF25.5315.1816.3914.74-1.210.43
GBXThe Greenbrier Companies, Inc.20200304A28.0513.114.896.248.226.9
GCAPGain Capital Holdings, Inc.20200304A17.1615.5411.2310.414.315.12
GCBCGreene County Bancorp Inc20200304A270.61120.98117.41117.413.563.56
GCEClaymore/Robb CEF GS Connect ETN20200304ETN264.86
GCIGannett Co., Inc.20200304A26.5724.986.443.0518.5421.94
GCOGenesco Inc.20200304A26.511.635.66.326.045.31
GCOWPacer Global Cash Cows Dividend ETF20200304ETF62.5629.5826.1621.463.418.11
GCPGCP Applied Technologies Inc.20200304A20.087.782.746.215.041.57
GDGeneral Dynamics Corporation20200304A8.834.380.652.143.742.24
GDATGoldman Sachs Motif Data-Driven World ETF20200304ETF30.8217.1320.4818.87-3.35-1.75
GDDYGoDaddy Inc20200304A7.714.191.671.762.532.44
GDENGolden Entertainment, Inc. Common Stock20200304A68.5166.3520.0120.2546.35