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'20200306A10.227.693.413.884.293.81
ETF_AvgVW Average Across Security Type 'ETF'20200306ETF3.0619.2117.8217.931.331.33
ETN_AvgVW Average Across Security Type 'ETN'20200306ETN23.9115.958.048.097.927.87
AAgilent Technologies Inc.20200306A5.893.42-0.36-0.153.783.58
AAAlcoa Corporation20200306A9.368.986.323.872.665.11
AAAUPerth Mint Physical Gold ETF (Trust)20200306ETF6.367.891.864.956.032.94
AADRAdvisorShares Dorsey Wright ADR ETF20200306ETF141.870.5370.670.6-0.08-0.08
AALAmerican Airlines Group Inc.20200306A6.7412.133.925.068.257.08
AAMCAltisource Asset Mgmt Corp20200306A1551.63977.39734.8769.1242.59208.28
AAMEAtlantic American Corp20200306A543.13231.12194.24198.2936.8832.83
AANAaron's, Inc.20200306A16.17.695.335.072.362.62
AAOIApplied Optoelectronics, Inc.20200306A22.0421.42-3.97-0.1425.421.6
AAONAaon Inc20200306A43.7529.949.3412.1820.617.76
AAPADVANCE AUTO PARTS INC20200306A18.3910.065.065.1254.94
AAPLApple Inc.20200306A2.021.761.550.970.220.79
AATAMERICAN ASSETS TRUST, INC.20200306A17.266.682.52.834.193.86
AAUAlmaden Minerals Ltd.20200306A82.7101.7540.2841.3361.4760.42
AAWWAtlas Air Worldwide Holdings, Inc.20200306A28.1731.12-11.65-10.1342.7741.25
AAXJiShares MSCI All Country Asia ex Japan ETF20200306ETF2.241.740.520.511.221.23
AAXNAxon Enterprise, Inc. Common Stock20200306A27.125.7315.4216.6510.329.09
ABAllianceBernstein Holding, L.P.20200306A14.8725.4215.2911.7310.1313.7
ABBVABBVIE INC.20200306A3.753.327.483.36-4.15-0.03
ABCAmerisourceBergen Corp.20200306A11.325.611.571.844.043.77
ABCBAmeris Bancorp20200306A20.2533.1117.3818.0515.7215.05
ABEOAbeona Therapeutics Inc. Common Stock20200306A37.0734.414.5711.129.8523.31
ABEQAbsolute Core Strategy ETF20200306ETF62.5935.1933.3635.241.83-0.06
ABGAsbury Automotive Group, Inc.20200306A30.4515.278.99.156.376.12
ABIOARCA biopharma, Inc.20200306A368.54498.74391.87387.58106.87111.15
ABMABM Industries, Inc.20200306A22.869.591.552.558.047.03
ABMDAbiomed Inc20200306A20.8813.545.15.998.447.55
ABRArbor Realty Trust, Inc.20200306A13.5712.251.43.1910.869.07
ABTAbbott Laboratories20200306A5.013.71.181.82.531.9
ABTXAllegiance Bancshares, Inc.20200306A34.5619.085.636.8313.4512.26
ABUSArbutus Biopharma Corporation Common Stock20200306A45.5655.0755.6556.37-0.58-1.3
ACAssociated Capital Group, Inc.20200306A159.05273.05118.08180.84154.9792.21
ACAArcosa, Inc. Common Stock20200306A41.1529.9721.9512.468.0217.51
ACADAcadia Pharmaceuticals Inc.20200306A18.9210.143.64.956.545.2
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200306A388.35391.86391.86391.8600
ACBAurora Cannabis Inc. Common Shares20200306A83.473.2547.2357.222616.02
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200306A38.1830.970.591.6530.3829.32
ACCAmerican Campus Communities, Inc.20200306A8.445.21-0.280.485.494.73
ACCOAcco Brands Corporation20200306A15.9610.353.062.187.298.17
ACELAccel Entertainment, Inc.20200306A53.2918.8510.3611.38.497.55
ACERAcer Therapeutics Inc. Common Stock (DE)20200306A139.65211.0844.2745.22166.82165.86
ACESALPS Clean Energy ETF20200306ETF39.7544.8157.8548.9-13.05-4.1
ACGLArch Capital Group Ltd20200306A9.120.285.16.5815.1713.7
ACHCAcadia Healthcare Company, Inc.20200306A12.615.020.632.9514.3912.07
ACHVAchieve Life Sciences, Inc.20200306A84.91113.2569.4869.5243.7743.73
ACIAAcacia Communications, Inc. Common Stock20200306A4.282.370.620.681.751.69
ACIOAptus Collared Income Opportunity ETF20200306ETF50.6935.5834.0132.941.572.64
ACIUAC Immune SA20200306A61.6889.5114.7916.1974.7273.33
ACIWACI Worldwide, Inc.20200306A14.675.261.681.943.593.32
ACLSAxcelis Technologies Inc20200306A29.3820.212.877.4417.3512.78
ACMAecom20200306A7.295.551.021.864.523.69
ACMRACM Research, Inc. Class A Common Stock20200306A36.5627.672.7910.424.8817.26
ACNAccenture PLC20200306A8.337.476.57.320.970.15
ACNBACNB Corp20200306A256.48132.24104.33118.1827.914.05
ACORAcorda Therapeutics, Inc.20200306A86.26120.580.1983.0640.3137.44
ACREAres Commercial Real Estate Corporation20200306A18.3518.498.69.49.899.09
ACRSAclaris Therapeutics, Inc.20200306A104.37106.1877.879.9628.3826.23
ACRXAcelRx Pharmaceuticals, Inc20200306A72.0472.0332.2933.5439.7538.5
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200306ETF45.199.78103.7399.78-3.950
ACSIAmerican Customer Satisfaction ETF20200306ETF21.9814.025.0310.828.983.2
ACSTAcasti Pharma, Inc.20200306A79.52163.4162.81156.490.586.9
ACTAdvisorShares Vice ETF20200306ETF70.4581.0770.0473.8711.037.2
ACTGAcacia Research Corporation20200306A58.537.7822.5826.2115.211.57
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200306A118.6635.9835.9835.9800
ACUAcme United Corporation20200306A286.71100.0223.8126.6776.2173.35
ACWFiShares Edge MSCI Multifactor Global ETF20200306ETF34.2357.1438.8131.318.3325.84
ACWIiShares MSCI ACWI ETF20200306ETF1.981.780.470.531.311.25
ACWViShares Edge MSCI Min Vol Global ETF20200306ETF10.127.874.743.483.134.38
ACWXiShares MSCI ACWI ex US ETF20200306ETF3.783.812.953.070.860.74
ACYAeroCentury Corporation20200306A409.2303.49154.98154.98148.52148.52
ADBEAdobe Inc.20200306A8.16.712.874.113.842.59
ADCAgree Realty Corporation20200306A27.578.812.73.616.115.21
ADESAdvanced Emissions Solutions, Inc20200306A41.5727.4316.9218.7210.518.71
ADIAnalog Devices, Inc.20200306A6.64.381.471.742.922.65
ADILAdial Pharmaceuticals, Inc20200306A250.32204.8-6.884.37211.68200.43
ADMArcher Daniels Midland Company20200306A3.852.691.022.61.670.1
ADMAADMA Biologics, Inc.20200306A33.6430.258.368.221.922.05
ADMEAptus Behavioral Momentum ETF20200306ETF26.2532.1252.9438.19-20.82-6.07
ADMPAdamis Pharmaceuticals Corporation20200306A202.45211.48178.14177.7833.3433.7
ADMSAdamas Pharmaceuticals, Inc.20200306A39.1438.2414.918.5123.3419.74
ADNTAdient plc Ordinary Shares20200306A148.331.582.436.755.9
ADPAutomatic Data Processing20200306A7.775.661.452.184.213.49
ADPTAdaptive Biotechnologies Corporation Common Stock20200306A40.4624.9211.2213.3413.711.58
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200306ETF41.8236.9238.3936.87-1.470.04
ADROAduro Biotech, Inc.20200306A39.5334.95-26.15-21.1461.156.08
ADSAlliance Data Systems Corporation20200306A18.410.765.746.525.034.24
ADSKAutodesk Inc20200306A12.756.752.293.424.463.33
ADSWAdvanced Disposal Services, Inc.20200306A3.052.961.882.251.080.71
ADTADT Inc.20200306A18.9315.514.334.5711.1910.94
ADTNAdtran Inc20200306A28.4115.22-0.251.2415.4713.98
ADUSAddus HomeCare Corp.20200306A48.7623.8711.0112.6512.8611.22
ADVMAdverum Biotechnologies, Inc. Common Stock20200306A32.4117.077.718.659.358.41
ADXSAdvaxis, Inc.20200306A70.6280.1541.4842.4738.6724.7
AEAdams Resources & Energy Inc.20200306A238.68178.6129.16131.4149.4447.19
AEEAmeren Corporation20200306A7.364.41.982.12.422.3
AEGNAegion Corp20200306A57.8968.0416.2318.9951.8149.05
AEHRAehr Test Systems20200306A109.3996.3675.0175.8521.3520.51
AEISAdvanced Energy Industries Inc20200306A40.9121.5410.3915.1311.156.41
AELAmerican Equity Investment Life Holding Company20200306A26.5915.566.718.098.867.47
AEMAgnico Eagle Mines Ltd.20200306A5.213.231.260.91.972.33
AEMDAETHLON MEDICAL INC20200306A81.7179.825.8522.1554.6458.34
AEOAmerican Eagle Outfitters20200306A9.057.69-1.07-0.348.768.03
AEPAmerican Electric Power Company, Inc.20200306A5.813.871.271.752.62.12
AERAercap Holdings N.V.20200306A8.143.310.75-0.062.563.38
AERIAerie Pharmaceuticals, Inc.20200306A23.6914.456.026.788.437.68
AESAES Corporation20200306A6.546.993.013.423.983.58
AESEAllied Esports Entertainment, Inc. Common Stock20200306A356.47390.15178.35186.75211.8203.4
AESRAnfield U.S. Equity Sector Rotation ETF20200306ETF35.8926.53-24.27-24.2750.850.8
AEYADDvantage Technologies Group, Inc.20200306A75.49135.21120.8123.4314.5511.92
AEYEAudioEye, Inc. Common Stock20200306A317.4258.92153.11153.11105.8105.8
AEZSAeterna Zentaris, Inc.20200306A170.96162.3873.7873.8588.688.53
AFCAllied Capital Corporation20200306A62.648.8843.9443.654.945.23
AFGAmerican Financial Group, Inc.20200306A20.319.226.516.52.72.72
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200306A281.25198.38176.8177.2421.5821.14
AFIArmstrong Flooring, Inc.20200306A94.4157.8318.1919.7539.6438.08
AFIFAnfield Universal Fixed Income ETF20200306ETF30.6110.5910.4510.450.140.14
AFINAmerican Finance Trust, Inc. Class A20200306A42.0140.736.017.9634.7132.77
AFKVanEck Vectors Africa Index ETF20200306ETF134.6599.7599.5399.530.220.22
AFLAflac Inc.20200306A4.063.671.21.782.471.89
AFLGFirst Trust Active Factor Large Cap ETF20200306ETF21.0641.9341.9341.9300
AFMCFirst Trust Active Factor Mid Cap ETF20200306ETF39.1733.433.433.400
AFMDAffimed N.V.20200306A45.4844.0420.2122.6923.8321.35
AFSMFirst Trust Active Factor Small Cap ETF20200306ETF54.67
AFTYPacer CSOP FTSE China A50 ETF20200306ETF38.0732.4935.2536.22-2.76-3.72
AFYAAfya Limited Class A Common Shares20200306A53.627.127.618.5819.5118.54
AGFIRST MAJESTIC SILVER CORP20200306A12.8712.590.60.9811.9911.62
AGBAAGBA Acquisition Limited Ordinary Share20200306A1048.56994.66994.66994.6600
AGCOAGCO Corporation20200306A13.930.3425.2424.485.15.86
AGEAgeX Therapeutics, Inc.20200306A151.35275.61126.7199.16148.9176.45
AGENAgenus Inc.20200306A40.2727.138.3812.1718.7514.93
AGFSAgroFresh Solutions, Inc. Common Stock20200306A136.3992.3836.6545.3955.7346.99
AGGiShares Core U.S. Aggregate Bond ETF20200306ETF0.851.050.460.50.590.55
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200306ETF24.6966.5225.8225.8240.740.7
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200306ETF4.032.22.22.230-0.03
AGIAlamos Gold Inc. Class A Common Shares20200306A15.7912.832.152.7610.6810.06
AGIOAgios Pharmaceuticals, Inc.20200306A29.2611.424.826.36.65.12
AGLEAeglea BioTherapeutics, Inc.20200306A107.8766.2836.1546.2730.1320.01
AGMFederal Agricultural Mortgage Corporation20200306A52.1529.5617.652011.919.56
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200306A482.45155.16-45.23-44.5200.16199.43
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200306A430.8435.45405.16428.130.297.35
AGNAllergan plc20200306A6.515.34.043.631.271.67
AGNCAGNC Investment Corp. Common Stock20200306A5.995.672.451.73.233.98
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200306ETF114.03130.2291.04131.6339.17-1.41
AGOAssured Guaranty, LTD20200306A9.883.671.681.71.991.97
AGRAvangrid, Inc.20200306A13.3217.3812.4713.114.94.26
AGROADECOAGRO S.A.20200306A45.8922.3913.4816.438.915.96
AGRXAgile Therapeutics, Inc20200306A43.1134.046.4314.1327.6119.92
AGSPlayAGS, Inc.20200306A43.4135.637.6810.3527.9625.29
AGTiShares MSCI Argentina and Global Exposure ETF20200306ETF78.8279.6979.0978.20.61.49
AGTCApplied Genetic Technologies Corporation20200306A49.6847.2222.3120.7124.9126.51
AGXArgan, Inc20200306A51.3341.02-13.73-5.3354.7546.35
AGYSAgilysys, Inc.20200306A40.7747.218.611.0838.636.13
AGZiShares Agency Bond ETF20200306ETF6.864.912.492.642.422.27
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200306ETF76.2256.256.1556.150.050.05
AHCA.H. Belo Corporation20200306A124.5770.8640.8256.7830.0314.07
AHCOAdaptHealth Corp. Class A Common Stock20200306A232.4699.9279.5585.7120.3714.21
AHHArmada Hoffler Properties, Inc.20200306A16.4111.243.423.67.827.64
AHPIAllied Healthcare Products20200306A122.8380.7353.9961.0626.7419.67
AHTAshford Hospitality Trust, Inc.20200306A55.864625.5920.8120.4125.19
AIArlington Asset Investment Corp.20200306A18.0820.2710.6511.989.628.3
AIAiShares Asia 50 ETF20200306ETF22.7917.3912.1613.785.233.61
AIEQAI Powered Equity ETF20200306ETF59.2646.5645.8727.260.6819.3
AIGAmerican International Group, Inc.20200306A4.113.051.471.681.581.37
AIHSSenmiao Technology Limited Common Stock20200306A227.69187.7276.99125.18110.7362.54
AIIQAI Powered International Equity ETF20200306ETF39.09153.42153.56153.5-0.15-0.09
AIMAIM ImmunoTech Inc.20200306A60.6559.0844.2644.6814.8614.43
AIMCAltra Industrial Motion Corp.20200306A36.3833.198.369.3924.8323.8
AIMTAimmune Therapeutics, Inc.20200306A15.688.450.221.348.237.11
AINAlbany International Corp Class A20200306A26.1711.343.125.648.225.7
AINCAshford Inc.20200306A253.69158.53134.24141.3424.2817.19
AINVApollo Investment Corporation20200306A7.3118.63-1.15-0.1419.7818.79
AIQGlobal X Future Analytics Tech ETF20200306ETF60.6327.3718.6520.498.726.89
AIRAAR Corp.20200306A29.8610.422.633.977.786.46
AIRGAirgain, Inc. Common Stock20200306A71.8157.553.026.1654.5451.4
AIRIAir Industries Group20200306A177.23175.18109.27145.3365.9129.85
AIRRFirst Trust RBA American Industrial Renaissance ETF20200306ETF25.6218.4620.2621-1.8-2.54
AIRTAir T Inc20200306A988.23625.41684.32684.32-58.91-58.91
AITApplied Industrial Technologies, Inc.20200306A29.0113.746.247.727.516.02
AIVApartment Investment and Management Company20200306A9.444.711.121.523.63.2
AIZAssurant, Inc.20200306A22.3314.035.226.858.87.17
AJGArthur J. Gallagher & Co.20200306A16.238.65.53.493.115.11
AJRDAerojet Rocketdyne Holdings, Inc.20200306A29.7217.468.4510.179.017.28
AJXGreat Ajax Corp.20200306A21.7416.039.2510.726.795.32
AKAMAkamai Technologies Inc20200306A10.4410.246.116.984.143.26
AKBAAkebia Therapeutics, Inc.20200306A15.6516.893.034.0413.8712.88
AKCAAkcea Therapeutics, Inc. Common Stock20200306A37.9430.363.784.826.5925.56
AKERAkers Biosciences Inc20200306A175.8123.4338.8640.8884.5682.54
AKGAsanko Gold Inc.20200306A32.0130.6115.8820.3914.7310.22
AKRAcadia Realty Trust20200306A14.258.294.214.914.083.38
AKROAkero Therapeutics, Inc. Common Stock20200306A114.1660.3937.3344.7723.0615.62
AKRXAkorn, Inc.20200306A78.0568.4251.5552.2716.8716.08
AKTSAKOUSTIS TECHNOLOGIES, INC.20200306A40.3345.221.321.8743.943.35
ALAir Lease Corporation20200306A10.093.832.761.281.072.54
ALACAlberton Acquisition Corporation Ordinary Shares20200306A78.2247.8916.1816.1831.7231.72
ALBAlbemarle Corporation20200306A14.5612.877.294.725.588.15
ALBOAlbireo Pharma, Inc. Common Stock20200306A72.1651.468.2312.7943.2438.67
ALCAlcon Inc. Ordinary Shares20200306A8.463.781.271.492.512.29
ALCOAlico Inc20200306A292.16151.36133.39136.7517.9714.61
ALDXAldeyra Therapeutics, Inc.20200306A44.7632.35.4210.6726.8921.63
ALEALLETE, Inc.20200306A18.789.165.176.083.993.08
ALECAlector, Inc. Common Stock20200306A70.0937.187.6111.4129.5725.77
ALEXAlexander & Baldwin, Inc.20200306A16.176.562.332.084.234.48
ALFAAlphaClone Alternative Alpha ETF20200306ETF55.1820.0315.0915.64.934.43
ALGAlamo Group, Inc.20200306A86.0245.730.1636.515.549.2
ALGNAlign Technology Inc20200306A20.0811.71-0.765.8312.475.89
ALGRAllegro Merger Corp. Common Stock20200306A58.48
ALGTAllegiant Travel Company20200306A33.2125.87.4111.8218.3913.98
ALIMAlimera Sciences, Inc.20200306A314.19781.22627.71626.82153.51154.4
ALJJALJ Regional Holdings, Inc. Common Stock20200306A1861.53667.73527.63527.63140.1140.1
ALKAlaska Air Group, Inc.20200306A13.287.225.326.11.91.12
ALKSAlkermes Inc. plc20200306A11.0911.71.21.7510.519.95
ALLThe Allstate Corporation20200306A11.611.152.042.919.118.24
ALLEAllegion Public Limited Company20200306A16.398.812.543.16.275.71
ALLKAllakos Inc.20200306A52.3518.9713.0514.045.934.94
ALLOAllogene Therapeutics, Inc. Common Stock20200306A45.4217.511.2612.716.244.79
ALLTAllot Ltd. Ordinary Shares20200306A47.1334.612.7912.821.8121.8
ALLYAlly Financial Inc.20200306A4.634.67-0.020.284.694.39
ALNAAllena Pharmaceuticals, Inc. Common Stock20200306A124.6181.3142.585938.7322.32
ALNYAlnylam Pharmaceuticals, Inc.20200306A24.9912.795.816.626.986.17
ALOAlio Gold Inc. Common Shares20200306A98.96158.7831.55113.22127.2345.56
ALOTAstroNova, Inc. Common Stock20200306A53.6360.5436.4635.6624.0824.88
ALPNAlpine Immune Sciences, Inc. Common Stock20200306A471.62149.2379.74136.0769.4913.16
ALRMAlarm.com Holdings, Inc.20200306A22.2710.943.854.417.16.53
ALRNAileron Therapeutics, Inc. Common Stock20200306A191.7115.7532.1234.0683.6381.69
ALRSAlerus Financial Corporation Common Stock20200306A337.01312.72282.93296.5129.7816.21
ALSKAlaska Communications Systems20200306A72.0660.5838.0637.6822.5322.9
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200306A8.925.170.531.494.643.69
ALTAltimmune, Inc. Common Stock20200306A55.5959.7433.8935.7925.8423.96
ALTGAlta Equipment Group Inc.20200306A86.2156.1641.7844.6914.3711.46
ALTMAltus Midstream Company Class A Common Stock20200306A76.2696.1149.4850.8446.6345.27
ALTRAltair Engineering Inc. Class A Common Stock20200306A30.3614.822.843.6411.9811.18
ALTSProShares Morningstar Alternatives Solution ETF20200306ETF34.9945.343245.713.34-0.36
ALTYGlobal X SuperDividend Alternatives ETF20200306ETF80.06461.93459.73459.732.22.2
ALUSAlussa Energy Acquisition Corp.20200306A26.3328.5528.5528.5500
ALVAutoliv, Inc.20200306A12.425.351.672.913.682.44
ALXNAlexion Pharmaceuticals Inc20200306A10.367.572.63.864.973.71
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200306A530.85196.63133.91164.762.7231.93
AMAntero Midstream Corporation Common Stock20200306A25.5120.827.948.1412.8812.65
AMAGAMAG Pharmaceuticals, Inc.20200306A29.7734.9611.67.6823.3627.34
AMALAmalgamated Bank Class A Common Stock20200306A123.2846.838.6438.068.168.74
AMATApplied Materials Inc20200306A4.044.29-0.882.265.172.04
AMBAAmbarella, Inc. Ordinary Shares20200306A22.920.211.472.0818.7418.12
AMBCAmbac Financial Group, Inc.20200306A27.2316.567.318.129.258.44
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200306A24.1826.1910.5313.415.7112.85
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200306ETF24.4972.8353.3253.3219.5119.51
AMCIAMCI Acquisition Corp. Class A Common Stock20200306A49.059.489.489.4800
AMCRAmcor plc Ordinary Shares20200306A10.869.734.145.675.594.06
AMCXAMC Networks Inc. Class A20200306A19.0913.173.152.3610.0110.8
AMDAdvanced Micro Devices20200306A2.182.873.181.72-0.311.15
AMEAmetek, Inc.20200306A9.875.251.562.243.683.01
AMEDAmedisys Inc20200306A37.0619.1410.5511.858.587.29
AMEHApollo Medical Holdings, Inc. Common Stock20200306A76.9740.6822.8722.7317.817.95
AMGAffiliated Managers Group20200306A18.699.144.935.564.213.58
AMGNAmgen Inc20200306A9.9110.98-2.141.2113.129.77
AMHAMERICAN HOMES 4 RENT20200306A3.935.171.131.124.054.06
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200306A428.5
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200306ETN7.26.343.643.282.713.06
AMKAssetMark Financial Holdings, Inc.20200306A132.9138.0215.3219.0522.718.96
AMKRAmkor Technology Inc20200306A11.3711.1911.5212.93-0.33-1.74
AMLPAlerian MLP ETF20200306ETF16.3913.78.099.325.614.38
AMNAMN Healthcare Services20200306A25.628.514.896.273.622.24
AMNBAmerican National Bankshares Inc20200306A401.47175.8161.41162.0314.3913.77
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200306ETF37.038.71-27.12-21.5335.8330.24
AMOTAllied Motion Technologies Inc20200306A144.6244.8433.9333.5410.9111.29
AMPAmeriprise Financial, Inc.20200306A16.539.932.823.767.116.17
AMPEAmpio Pharmaceuticals, Inc20200306A49.8144.4722.6322.8821.8421.59
AMPHAmphastar Pharmaceuticals, Inc.20200306A18.0618.63-1.62-0.8220.2519.45
AMPYAmplify Energy Corp.20200306A48.2237.8510.6518.2527.219.6
AMRBAmerican River Bankshares20200306A1194.941217.631204120413.6313.63
AMRCAmeresco, Inc.20200306A34.7830.7717.6322.1313.138.63
AMRHAmeri Holdings, Inc. Common Stock20200306A319.56308.25192.83194.06115.42114.19
AMRKA-Mark Precious Metals, Inc.20200306A134.9459.4347.7650.311.679.13
AMRSAmyris Inc.20200306A29.7127.449.456.9217.9920.52
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200306A29.6220.626.48.0114.2112.61
AMSAmerican Shared Hospital Services20200306A871.79427.59427.59427.5900
AMSCAmerican Superconductor Corp20200306A37.2625.376.56.7818.8718.59
AMSFAMERISAFE, Inc.20200306A43.5726.199.5210.0716.6716.13
AMSWAAmerican Software, Inc.20200306A37.8421.751.322.5720.4319.18
AMTAmerican Tower Corporation20200306A12.237.493.525.453.972.04
AMTBAmerant Bancorp Inc. Class A Common Stock20200306A231.62139.48112.34115.7427.1423.74
AMTBBAmerant Bancorp Inc. Class B Common Stock20200306A674.41112.8828.846.8684.0866.02
AMTDTD Ameritrade Holding Corp20200306A3.524.131.691.772.452.37
AMTXAemetis, Inc.20200306A474.17313.51258.82220.6254.6992.89
AMUETRACS Alerian MLP Index ETN20200306ETN35.8832.5925.7227.436.875.15
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200306ETN56.5441.241.7841.74-0.58-0.54
AMWDAmerican Woodmark Corp20200306A85.8426.861.256.0525.6120.82
AMZAInfraCap MLP ETF20200306ETF37.3433.4529.3329.564.123.89
AMZNAmazon.Com Inc20200306A6.463.791.721.682.072.1
ANAutoNation, Inc.20200306A14.6812.63.254.219.368.4
ANABAnaptysBio, Inc. Common Stock20200306A31.321.636.567.1515.0714.48
ANATAmerican National Insurance20200306A90.8445.0333.1233.6911.9111.35
ANDAAndina Acquisition Corp. III Ordinary Shares20200306A78.4314.720014.7214.72
ANDEAndersons Inc/The20200306A33.8731.061.25329.828.06
ANETArista Networks20200306A19.219.125.685.513.433.6
ANFAbercrombie & Fitch Co.20200306A10.49.19-1.620.0810.89.11
ANGIANGI Homeservices Inc. Class A Common Stock20200306A17.515.9-1.312.3517.2113.55
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200306ETF9.246.183.915.172.271.01
ANGOAngioDynamics, Inc.20200306A36.5719.442.473.3316.9716.11
ANHAnworth Mortgage Asset Corporation20200306A31.1125.6211.7412.6613.8812.92
ANIKAnika Therapeutics Inc20200306A41.2624.87.2310.4117.5714.4
ANIPANI Pharmaceuticals, Inc.20200306A75.9547.7818.621.6729.1826.1
ANIXAnixa Biosciences, Inc.20200306A128.1484.4234.961.3449.5323.08
ANSSAnsys Inc20200306A17.0110.422.523.777.916.65
ANTMANTHEM, INC.20200306A12.716.682.683.0143.67
ANVSAnnovis Bio, Inc.20200306A252.5874.04-29.168.57103.1965.47
ANYSphere 3D Corp. Common Shares20200306A303.69304.31272.18270.1732.1334.14
AOAiShares Core Aggressive Allocation ETF20200306ETF14.4721.4413.4716.447.975
AOBCAmerican Outdoor Brands Corporation Common Stock20200306A22.5735.90.157.3435.7628.57
AOKiShares Core Moderate Allocation ETF20200306ETF18.0614.5612.8713.21.691.36
AOMiShares Core Moderate Allocation ETF20200306ETF14.1513.610.4412.963.170.65
AONAon plc Class A20200306A14.146.53-1.83.188.333.35
AORiShares Core Growth Allocation ETF20200306ETF13.097.424.383.363.034.05
AOSA.O. Smith Corporation20200306A6.225.782.292.723.493.06
AOSLAlpha and Omega Semiconductor Limited20200306A43.6292.0982.8884.249.217.85
APAmpco-Pittsburgh Corp.20200306A306.318872.2573.2515.7514.76
APAApache Corporation20200306A5.586.340.941.495.414.86
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200306A17.377.314.476.012.831.3
APDAir Products & Chemicals, Inc.20200306A12.076.093.053.053.043.04
APDNApplied DNA Sciences, Inc.20200306A71.5951.9227.0225.924.926.03
APEIAmerican Public Education, Inc.20200306A46.1238.88.039.2530.7729.54
APENApollo Endosurgery, Inc.20200306A173.991269.4646.7646.761222.71222.7
APEXApex Global Brands Inc. Common Stock20200306A426.04378.87354.94354.9423.9423.94
APHAmphenol Corporation20200306A10.65.67-0.020.965.694.72
APHAAphria Inc. Common Shares20200306A31.1839.2623.4524.4215.9114.92
APLEApple Hospitality REIT, Inc.20200306A7.97.071.581.825.495.25
APLSApellis Pharmaceuticals, Inc. Common Stock20200306A26.617.056.117.0110.9310.03
APLTApplied Therapeutics, Inc. Common Stock20200306A127.1373.5942.4942.0731.1131.53
APMAptorum Group Limited Class A Ordinary Shares20200306A233.15159.58120.08119.9339.539.65
APOApollo Global Management, Inc.20200306A10.546.093.623.682.472.41
APOGApogee Enterprises Inc20200306A22.520.917.476.613.4414.31
APPFAppFolio, Inc. Class A20200306A35.9716.746.726.9910.029.75
APPNAppian Corporation Class A Common Stock20200306A30.5317.132.624.6314.5112.5
APPSDigital Turbine, Inc.20200306A15.6515.874.344.3311.5311.55
APREAprea Therapeutics, Inc. Common stock20200306A304.9744.9642.0144.252.960.71
APRNBlue Apron Holdings, Inc. Class A Common Stock20200306A82.5361.311.89-4.449.4165.69
APTAlpha Pro Tech, Ltd.20200306A50.1246.6521.1631.3125.4915.34
APTOAptose Biosciences, Inc.20200306A32.7727.7613.9317.7913.849.98
APTSPreferred Apartment Communities, Inc.20200306A26.2616.455.016.1411.4410.31
APTVAptiv PLC20200306A11.498.61.653.826.954.78
APTXAptinyx Inc. Common Stock20200306A106.4584.4726.3223.5758.1560.91
APVOAptevo Therapeutics Inc20200306A135.87199.78167.36171.5832.4328.21
APWCAsia Pacific Wire & Cable Corp20200306A392.163316.01-256.36-256.363572.373572.37
APXTApex Technology Acquisition Corporation Class A Common Stock20200306A301.09286.66286.66286.6600
APYApergy Corporation Common Stock20200306A34.5619.6110.5512.399.067.22
APYXApyx Medical Corporation Common Stock20200306A128.5373.5556.161.3117.4512.24
AQBAquaBounty Technologies, Inc.20200306A101.53100.9185.3585.9115.5715
AQMSAqua Metals, Inc. Common Stock20200306A151.54155.0678.8693.876.261.26
AQNAlgonquin Power & Utilities Corp20200306A6.3813.18.369.694.763.45
AQSTAquestive Therapeutics, Inc. Common Stock20200306A55.1742.9126.1328.0916.7914.82
AQUAEvoqua Water Technologies Corp. Common Stock20200306A7.7610.8518.1112.13-7.26-1.27
ARANTERO RESOURCES CORPORATION20200306A73.4264.259.8817.0654.3747.17
ARAAmerican Renal Associates Holdings, Inc20200306A97.2672.2240.7945.7331.4326.49
ARAVAravive, Inc. Common Stock20200306A86.5941.566.8916.9634.6724.6
ARAYAccuray Incorporated20200306A38.141.542022.7521.5418.79
ARCARC Document Solutions, Inc.20200306A196.41108.6261.8967.1546.7241.47
ARCBArcBest Corporation20200306A36.1837.047.9310.9529.1126.09
ARCCAres Capital Corporation20200306A5.997.192.453.554.753.66
ARCEArco Platform Limited Class A Common Shares20200306A157.7425.5520.1318.175.437.39
ARCHArch Coal, Inc.20200306A33.8317.656.296.5311.3611.12
ARCMArrow Reserve Capital Management ETF20200306ETF105.94
ARCOARCOS DORADOS HOLDINGS INC.20200306A18.0720.8911.1312.289.768.65
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200306A89.4364.740.9537.4223.7527.28
ARDArdagh Group S.A. Class A Common Shares20200306A51.0917.079.639.267.447.81
ARDSAridis Pharmaceuticals Inc. Common Stock20200306A522.08738.14738.14738.1400
ARDXArdelyx, Inc.20200306A29.2523.571.537.8622.0415.72
AREAlexandria Real Estate Equities, Inc.20200306A15.967.620.831.446.796.18
ARECAMERICAN RESOURCES CORP20200306A356.26253.47137.33140.32116.14113.15
ARESAres Management Corporation Class A Common Stock20200306A19.588.625.835.282.793.33
ARGOArgo Group International Holdings, Ltd.20200306A30.2612.865.026.027.846.84
ARGTGlobal X MSCI Argentina ETF20200306ETF110.3644.7436.7839.997.964.75
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200306A6.48.083.564.414.533.7
ARKFARK Fintech Innovation ETF20200306ETF23.6130.8331.9729.67-1.131.16
ARKGARK Genomic Revolution ETF20200306ETF28.7317.6812.4313.825.253.85
ARKKARK Innovation ETF20200306ETF14.689.7618.9915.25-9.23-5.5
ARKQARK Autonomous Technology & Robotics ETF20200306ETF25.8523.8622.4823.211.390.65
ARKRArk Restaurants Corp20200306A241.02151.53151.53151.5300
ARKWARK Next Generation Internet ETF20200306ETF16.5711.086.47.524.683.56
ARLAmerican Realty Investors, Inc.20200306A297.45142.92142.53141.990.380.93
ARLOArlo Technologies, Inc.20200306A41.6331.111.2313.0919.8718.01
ARLPAlliance Resource Partners LP20200306A46.5332.218.5620.1113.6412.09
ARMKARAMARK20200306A8.95.992.372.413.623.58
ARMPArmata Pharmaceuticals, Inc. Common Stock20200306A195.61116.7986.5292.230.2724.59
ARMRArmor US Equity Index ETF20200306ETF38.8126.4126.9526.62-0.54-0.21
ARNAArena Pharmaceuticals Inc20200306A37.9519.4711.0210.778.458.71
ARNCArconic Corporation20200306A5.785.471.671.453.84.02
AROCArchrock Inc20200306A16.9717.584.583.791313.79
AROWArrow Financial Corp20200306A97.4988.3566.0469.8722.3118.48
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200306A102.0164.6347.2948.9217.3415.71
ARQTArcutis Biotherapeutics, Inc. Common Stock20200306A225.3976.6346.2256.3430.4120.29
ARRARMOUR Residential REIT, Inc.20200306A15.7212.4518.4718.12-6.01-5.67
ARTLArtelo Biosciences, Inc. Common Stock20200306A613.13280.89178.59195.86102.2985.03
ARTNAArtesian Resources Corp20200306A98.142.8229.5433.3913.279.43
ARTWArts-Way Manufacturing Co Inc20200306A206.86130.39117.62117.6212.7712.77
ARVNArvinas, Inc20200306A82.1634.8620.6221.0414.2413.81
ARWArrow Electronics, Inc.20200306A15.368.316.686.711.631.6
ARWRArrowhead Research Corporation20200306A17.9814.66-7.03-2.5721.6917.23
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200306A221.21
ASBAssociated Banc-Corp20200306A6.966.71.290.945.395.76
ASCARDMORE SHIPPING CORPORATION20200306A45.7541.382.345.9439.0435.45
ASEAGlobal X FTSE Southeast Asia ETF20200306ETF134.5298.5894.9494.943.643.64
ASETFlexShares Real Assets Allocation Index Fund20200306ETF83.7863.8263.8263.8200
ASFIAsta Funding Inc20200306A60.8245.0228.2728.2716.7516.75
ASGNASGN Incorporated20200306A25.2710.75-1.062.1211.88.63
ASHAshland Global Holdings Inc.20200306A11.664.91.091.423.813.48
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200306ETF3.423.061.231.331.831.73
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200306ETF36.9428.1321.6923.686.434.45
ASHXXtrackers MSCI China A Inclusion Equity ETF20200306ETF75.23
ASIXAdvanSix Inc.20200306A32.624.999.9510.4515.0414.54
ASMAvino Silver & Gold Mines Ltd. (Canada)20200306A110.2196.8690.6187.036.259.84
ASMBAssembly Biosciences, Inc20200306A47.6537.0510.4213.0226.6424.03
ASNAAscena Retail Group, Inc.20200306A68.9958.4821.6519.6136.8338.89
ASPNAspen Aerogels, Inc.20200306A49.7643.9821.9422.8222.0421.17
ASPSAltisource Portfolio Solutions S.A.20200306A132.1374.8634.6546.2640.2228.61
ASPUASPEN GROUP, INC.20200306A43.4127.4313.0212.0314.4115.39
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200306A92.5295.4948.8152.1246.7843.52
ASRVAmeriServ Financial Inc20200306A31.7134.695.1610.3329.5324.36
ASTCAstrotech Corporation (DE) Common Stock20200306A415.78322.13231.4219.0390.72103.1
ASTEAstec Industries Inc20200306A110.8158.4734.536.8623.9721.6
ASURAsure Software, Inc20200306A46.45106.623.3822.6283.2283.98
ASYSAmtech Systems Inc20200306A83.3546.6315.225.3931.4321.25
ATAtlantic Power Corporation20200306A44.2934.6529.4427.615.217.01
ATCOAtlas Corp.20200306A39.1440.5524.8526.2115.6914.34
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200306A393.19276.34237.96237.9638.3838.38
ATECAlphatec Holdings, Inc.20200306A36.6236.8817.7419.5319.1417.35
ATENA10 NETWORKS INC20200306A30.8113.6911.2415.552.44-1.87
ATESTCTest Symbol Class C20200306A29.315.8915.7815.70.110.19
ATESTGTEST SYMBOL20200306A27.6414.6314.614.620.030.01
ATEXAnterix Inc. Common Stock20200306A63.0835.6314.916.9920.7318.64
ATGEAdtalem Global Education Inc. Common Shares20200306A24.698.451.741.166.717.3
ATHAthene Holding Ltd. Class A Common Shares20200306A9.397.374.594.372.783
ATHXAthersys, Inc. Common Stock20200306A108.9985.357.6759.5327.6325.77
ATIAllegheny Technologies20200306A13.027.71.932.895.784.81
ATIFATIF Holdings Limited Ordinary Shares20200306A391.89354.46159.95267.2194.5187.26
ATKRAtkore International Group Inc.20200306A18.419.151.341.457.817.7
ATLCAtlanticus Holdings Corporation20200306A199.2996.6579.4277.1417.2319.52
ATLOAMES National Corp20200306A327.1594.4885.491.969.072.52
ATMPiPath Select MLP ETN20200306ETF26.8824.1524.1122.050.042.09
ATNIATN International, Inc20200306A225.4982.4760.1363.2722.1819.2
ATNMActinium Pharmaceuticals, Inc20200306A95.77146.07117.9127.1828.7618.89
ATNXAthenex, Inc. Common Stock20200306A21.4919.583.384.8916.214.69
ATOAtmos Energy Corporation20200306A10.815.112.382.942.732.18
ATOMAtomera Incorporated Common Stock20200306A150.36106.6753.7755.5452.9151.14
ATOSAtossa Therapeutics, Inc. Common Stock20200306A107.44104.09101.11101.112.992.99
ATRAptarGroup, Inc.20200306A20.268.743.874.164.884.59
ATRAAtara Biotherapeutics, Inc20200306A37.6631.8421.8521.199.9910.66
ATRCAtriCure, Inc.20200306A30.8215.249.6610.015.585.23
ATRIAtrion Corp20200306A1.0421.15-33.62-0.6
ATROAstronics Corp20200306A39.3223.988.538.3615.4515.62
ATRSAntares Pharma, Inc.20200306A32.7331.5417.4517.214.1414.42
ATSGAir Transport Services Group, Inc.20200306A19.0412.51.051.8811.4610.62
ATTOAtento S.A.20200306A98.69102.7379.276.5423.5326.21
ATUSAltice USA, Inc. Class A Common Stock20200306A4.84.490.581.253.913.24
ATVIActivision Blizzard Inc.20200306A2.371.99-0.111.462.10.53
ATXIAvenue Therapeutics, Inc. Common Stock20200306A226.91112.8278.7111.7634.121.06
AUBAtlantic Union Bankshares Corporation Common Stock20200306A18.6111.679.2510.192.431.48
AUBNAuburn National Bancorporation20200306A446.66351350.87350.870.130.13
AUDCAudioCodes Ltd20200306A37.3322.578.525.7814.0516.79
AUGAuryn Resources Inc. Common Shares20200306A113.5475.632.5330.8943.0844.72
AUPHAurinia Pharmaceuticals Inc20200306A12.6810.883.244.347.646.54
AUSFGlobal X Adaptive U.S. Factor ETF20200306ETF41.3922.721.1222.581.580.12
AUTOAutoWeb, Inc. Common Stock20200306A675.65439.2313.3412.59125.926.61
AUYYamana Gold, Inc.20200306A24.1121.43.295.0518.116.34
AVAAvista Corporation20200306A10.796.241.982.734.263.51
AVAVAeroVironment, Inc.20200306A26.2121.224.072.2617.1618.96
AVBAvalonBay Communities, Inc.20200306A15.76.792.583.314.223.48
AVCOAvalon GloboCare Corp. Common Stock20200306A123.01154.7567.7266.3687.0388.39
AVDAmerican Vanguard Corporation20200306A45.2518.339.579.468.778.87
AVDEAvantis International Equity ETF20200306ETF16.6932.1527.527.474.644.67
AVDVAvantis International Small Cap Value ETF20200306ETF14.5716.8416.0216.020.820.82
AVEMAvantis Emerging Markets Equity ETF20200306ETF9.8119.2814.6514.674.634.61
AVEOAVEO Pharmaceuticals, Inc.20200306A100.4162.538.4542.6124.0519.89
AVGOBroadcom Inc. Common Stock20200306A10.4810.375.794.854.585.52
AVGRAvinger, Inc. Common Stock20200306A282.53218.02198.53193.1519.4824.87
AVIDAvid Technology Inc20200306A32.6271.1510.6511.0860.560.07
AVLRAvalara, Inc.20200306A32.1314.896.157.788.747.11
AVNSAvanos Medical, Inc.20200306A25.6210.056.563.733.496.32
AVNWAviat Networks, Inc.20200306A280.29166.4495.53153.5970.9112.84
AVROAVROBIO, Inc. Common Stock20200306A112.7658.0729.8824.7328.1933.34
AVTAvnet, Inc.20200306A10.311.26-0.78-1.2712.0412.53
AVTRAvantor, Inc.20200306A12.585.753.692.692.063.09
AVUSAvantis U.S. Equity ETF20200306ETF26.6761.4168.5568.97-7.14-7.56
AVUVAvantis U.S. Small Cap Value ETF20200306ETF41.2235.9627.3927.468.568.5
AVXLAnavex Life Sciences20200306A34.948.795.64.9543.2443.9
AVYAvery Dennison Corp.20200306A19.459.932.514.457.425.48
AVYAAvaya Holdings Corp. Common Stock20200306A9.927.980.272.097.75.89
AWAYETFMG Travel Tech ETF20200306ETF66.57260.17259.94260.170.230
AWIArmstrong World Industries, Inc.20200306A21.198.913.184.425.734.49
AWKAmerican Water Works Company, Inc20200306A13.5112.043.695.598.356.45
AWRAmerican States Water Company20200306A29.0313.963.365.4210.68.54
AWREAware Inc20200306A355.87198.33198.33198.3300
AWTMAware Ultra-Short Duration Enhanced Income ETF20200306ETF3.743.383.383.3800
AWXAvalon Holdings Corp.20200306A268.39159.56179.63172.37-20.06-12.81
AXAxos Financial, Inc. Common Stock20200306A19.9812.166.039.066.133.1
AXASAbraxas Petroleum Corporation20200306A63.0894.5910.6533.2883.9461.34
AXDXAccelerate Diagnostics, Inc.20200306A37.239.0920.0224.319.0814.79
AXEAnixter International Inc20200306A9.313.720.411.593.32.13
AXGNAxogen, Inc. Common Stock20200306A47.8328.155.129.4423.0318.71
AXGTAxovant Gene Therapies Ltd. Common Shares20200306A79.35106.227.9735.2878.2270.91
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200306ETF63.6635.1936.0535.2-0.86-0.02
AXLAmerican Axle & Manufacturing Holdings, Inc.20200306A21.1915.681.725.0613.9610.61
AXLAAxcella Health Inc. Common Stock20200306A405.68132.96114.19116.1918.7716.77
AXNXAxonics Modulation Technologies, Inc. Common Stock20200306A36.6827.6312.8913.6914.7513.94
AXPAmerican Express Company20200306A4.794.35-1.341.15.693.25
AXRAMREP Corporation20200306A189.49123.42122.74122.740.670.67
AXSAxis Capital Holders Limited20200306A9.084.230.831.313.42.93
AXSMAxsome Therapeutics, Inc20200306A30.9618.148.068.3210.089.81
AXTAAxalta Coating Systems Ltd.20200306A4.788.195.655.072.573.14
AXTIAXT Inc20200306A56.59115.8464.5199.1651.3416.68
AXUAlexco Resource Corp.20200306A62.9167.3430.7938.3136.5529.05
AYAtlantica Yield plc20200306A12.059.972.192.697.787.28
AYIAcuity Brands, Inc.20200306A22.897.912.262.995.654.92
AYTUAytu BioScience, Inc. Common Stock20200306A138.28150.3790.591.5259.8758.85
AYXAlteryx, Inc.20200306A19.711.8112.3413.17-0.53-1.36
AZOAutoZone, Inc.20200306A2211.773.634.328.037.26
AZPNAspen Technology Inc20200306A19.5310.652.144.868.515.8
AZREAzure Power Global Limited20200306A156.51115.54105.98106.949.568.6
AZRXAzurRx BioPharma, Inc. Common Stock20200306A167.94232.78175.17173.8157.658.96
AZZAZZ Inc.20200306A44.4421.688.299.2313.412.46
BBarnes Group Inc.20200306A25.7112.992.964.0810.038.91
BABoeing Company20200306A8.267.66-0.592.438.245.23
BABInvesco Taxable Municipal Bond ETF20200306ETF7.66.122.692.683.433.44
BACBank of America Corporation20200306A3.95.262.810.752.464.52
BAHBooz Allen Hamilton Holding Corporation20200306A8.634.881.021.583.863.3
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200306ETN47.524.2721.5924.512.68-0.24
BAMBrookfield Asset Management Inc20200306A4.713.112.050.991.062.12
BANCBanc of California, Inc.20200306A21.9914.196.427.317.776.88
BANDBandwidth Inc. Class A Common Stock20200306A35.7517.259.88117.366.25
BANFBancfirst Corp20200306A44.2423.5813.6114.679.978.91
BANRBanner Corp.20200306A25.4629.461314.3716.4615.08
BANXStoneCastle Financial Corporation20200306A177.79126.86106.12120.1720.746.69
BAPCredicorp LTD20200306A22.2912.741.293.2811.469.46
BAPRInnovator S&P 500 Buffer ETF - April20200306ETF76.1852.2959.2559.22-6.96-6.93
BASIBioanalytical Systems Inc20200306A365.21261.79229.37229.7432.4232.05
BATLBattalion Oil Corporation20200306A866.14394.87374.95389.8819.924.99
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200306A31.15100.5459.9421.7940.678.75
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200306A31.8623.6926.6728.21-2.98-4.52
BATTAmplify Advanced Battery Metals and Materials ETF20200306ETF78.9624.539.1527.8315.38-3.3
BAUGInnovator S&P 500 Buffer ETF - August20200306ETF68.1127.1126.7126.990.40.12
BAXBaxter International Inc.20200306A8.366.323.613.922.712.41
BBBlackBerry Limited20200306A22.7118.483.384.7715.1113.69
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200306ETF17.5812.529.9910.332.532.19
BBBYBed Bath & Beyond Inc20200306A11.0212.345.536.156.826.19
BBCVirtus LifeSci Biotech Clinical Trials ETF20200306ETF87.7475.3744.0146.3231.3629.06
BBCAJPMorgan BetaBuilders Canada ETF20200306ETF11.378.087.17.390.980.7
BBCPConcrete Pumping Holdings, Inc. Common Stock20200306A133.9460.7251.8252.788.97.95
BBDCBarings BDC, Inc.20200306A18.9112.394.526.617.875.77
BBEUJPMorgan BetaBuilders Europe ETF20200306ETF6.684.111.341.682.772.39
BBGIBeasley Broadcasting Group Inc20200306A233.8827.529.989.9917.5417.53
BBHVanEck Vectors Biotech ETF20200306ETF12.874.0975.4671.33-1.362.76
BBIBrickell Biotech, Inc. Common Stock20200306A121.38213.7894.4692.07119.31121.71
BBINJPMorgan BetaBuilders International Equity ETF20200306ETF6.0210.2713.0312.91-2.76-2.64
BBIOBridgeBio Pharma, Inc. Common Stock20200306A45.4339.8935.533.74.396.19
BBJPJPMorgan BetaBuilders Japan ETF20200306ETF5.533.791.842.121.951.67
BBPVirtus LifeSci Biotech Products ETF20200306ETF63.7233.1526.7727.936.385.22
BBQBBQ Holdings, Inc. Common Stock20200306A501.35590.66555.61555.635.0635.06
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200306ETF4.537.021.884.265.142.77
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200306ETF15.5226.5625.7426.560.810
BBSIBarrett Business Services20200306A94.7453.7324.2729.529.4724.23
BBUBrookfield Business Partners L.P.Limited Partnership Units20200306A34.4721.5513.7713.847.797.71
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200306ETF4.3442.0539.7140.212.341.84
BBWBuild-A-Bear Workshop, Inc.20200306A84.3144.4723.4327.3221.0417.14
BBXBBX Capital Corporation Class A Common Stock20200306A55.3483.3382.0582.981.280.35
BBYBest Buy Company, Inc.20200306A9.235.230.531.194.694.04
BCBrunswick Corporation20200306A12.824.131.682.12.442.03
BCBPBCB Bancorp Inc (NJ)20200306A45.9669.753.164.7566.5965
BCCBoise Cascade Company20200306A29.9814.387.928.676.475.71
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200306ETF17.5513.5912.9821.30.61-7.71
BCDABioCardia, Inc. Common Stock20200306A1358.841004.81007.481007.48-2.68-2.68
BCEBCE, Inc.20200306A2.492.941.340.811.612.14
BCEIBONANZA CREEK ENERGY, INC.20200306A38.4323.236.829.5116.4113.72
BCELAtreca, Inc. Class A Common Stock20200306A108.5468.0337.1937.7330.8430.31
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200306ETF14.815.4915.7815.91-0.29-0.42
BCLIBrainstorm Cell Therapeutics Inc.20200306A52.0249.5313.0317.236.532.33
BCMiPath Pure Beta Broad Commodity ETN20200306ETN43.6727.9827.7327.990.26-0.01
BCMLBayCom Corp Common Stock20200306A529.39108.5174.1976.2534.3232.26
BCOThe Brink's Company20200306A19.479.884.313.95.585.99
BCOMB Communications Ltd20200306A1043.97494.97456.35456.3538.6338.63
BCORBlucora, Inc.20200306A29.3923.087.162.615.9220.48
BCOVBrightcove, Inc.20200306A26.8422.2311.6615.1410.587.13
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200306A979.66766.42754.17765.7912.250.63
BCPCBalchem Corporation20200306A94.237.272625.8711.2611.4
BCRXBioCryst Pharmaceuticals Inc20200306A25.4224.525.68.2918.9216.23
BCSFBain Capital Specialty Finance, Inc.20200306A22.0115.788.839.316.956.47
BCTFBancorp 34, Inc. Common Stock20200306A856.51
BDCBelden Inc.20200306A22.0410.66-0.120.1510.7910.51
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200306ETN64.0445.944.6545.221.240.68
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200306ETN241.5277.87275.6577.87-197.780
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200306ETN67.3519.9717.8517.332.122.64
BDECInnovator S&P 500 Buffer ETF - December20200306ETF62.1158.6919.7834.4638.9124.23
BDGEBridge Bancorp Inc20200306A54.331.0412.1615.6518.8915.4
BDLFlanigan's Enterprises Inc20200306A598.46408.41328.79287.679.61120.8
BDNBrandywine Realty Trust20200306A7.713.750.571.2113.1912.6
BDRBlonder Tongue Laboratories Inc20200306A1359.45719.68700.17700.1719.519.5
BDSIBioDelivery Sciences International, Inc.20200306A23.4620.1110.1210.849.999.26
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200306A11258.4742.5346.5815.9311.89
BDXBecton, Dickinson and Co.20200306A10.24.982.943.592.041.4
BEBloom Energy Corporation20200306A21.5516.465.266.5311.229.95
BEAMBeam Therapeutics Inc. Common Stock20200306A58.9730.723.7625.056.955.65
BEATBioTelemetry, Inc.20200306A30.4717.812.453.7815.3714.04
BECNBeacon Roofing Supply, Inc.20200306A22.3514.65-2.510.4717.1614.18
BELFABel Fuse Inc20200306A465.32
BELFBBel Fuse Inc20200306A88.5865.3517.321.2148.0544.14
BENFranklin Resources, Inc.20200306A4.875.171.130.764.034.41
BEPBrookfield Renewable Partners L.P.20200306A12.677.82.732.975.074.83
BERYBerry Global Group, Inc.20200306A7.075.521.842.153.693.38
BFABrown-Forman Corporation Class A20200306A64.443.3426.4425.6516.917.69
BFBBrown-Forman Corporation Class B20200306A17.896.12.93.383.22.72
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200306A21.0811.354.695.686.655.67
BFCBank First Corporation Common Stock20200306A207.8293.2774.8589.518.423.77
BFEBInnovator S&P 500 Buffer ETF - February20200306ETF94.930.2629.329.610.9320.64
BFINBankFinancial Corporation20200306A262.07103.571.4970.2232.0133.29
BFITGlobal X Health & Wellness Thematic ETF20200306ETF36.0433.2131.1831.182.032.04
BFORBarron's 400 ETF20200306ETF26.5512.49.0810.543.321.86
BFSSaul Centers, Inc.20200306A60.528.389.6614.6418.7113.74
BFYTBenefytt Technologies, Inc. Class A Common Stock20200306A78.0654.8340.445.5614.449.28
BGBunge Limited20200306A11.167.253.073.794.183.46
BGCPBGC Partners, Inc.20200306A22.0544.6429.3530.2615.3214.44
BGFVBig 5 Sporting Goods Corp20200306A63.6142.8521.0419.9221.822.93
BGGBriggs & Stratton Corp.20200306A35.7541.03-1.7812.5442.928.6
BGIBirks Group Inc20200306A484.921779.481451.651451.65327.83327.83
BGRNiShares Global Green Bond ETF20200306ETF20.545.32.323.222.982.08
BGSB&G Foods, Inc.20200306A10.099.974.813.195.176.78
BGSFBG Staffing Inc.20200306A74.1171.4732.6733.6338.7937.83
BHBiglari Holdings Inc. Class B Common Stock20200306A158.25106.7275.991.7230.8215
BHABiglari Holdings Inc. Class A Common Stock20200306A23.36
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200306A283.95162.8497.5499.3265.363.53
BHBBar Harbor Bankshares20200306A327.76163.94121.89129.2542.0534.68
BHCBauschξHealthξCompaniesξInc.20200306A5.354.3-1.130.685.423.61
BHEBenchmark Electronics20200306A16.147.193.713.853.483.34
BHFBrighthouse Financial, Inc.20200306A13.279.854.084.45.765.44
BHLBBerkshire Hills Bancorp, Inc.20200306A18.866.22-2.15-0.28.376.42
BHRBraemar Hotels & Resorts Inc. Common Stock20200306A38.2624.7912.748.6912.0416.1
BHTGBioHiTech Global, Inc. Common Stock20200306A346.64404.59365.95365.9538.6438.64
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200306A29.4818.2810.8310.737.457.56
BIBProShares Ultra NASDAQ Biotechnology20200306ETF15.9215.892.580.6213.3115.27
BIBLInspire 100 ETF20200306ETF83.9666.8565.9266.250.930.6
BICKFirst Trust BICK Index Fund20200306ETF221.23103.25104.36103.29-1.11-0.04
BIGBig Lots, Inc.20200306A10.069.574.982.794.596.78
BIIBBiogen Inc. Common Stock20200306A11.177.271.612.725.664.56
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200306ETF1.091.061.011.010.050.05
BILLBill.com Holdings, Inc.20200306A58.2824.1419.0418.945.15.21
BIMIBOQI International Medical Inc. Common Stock20200306A87.782.233.2647.8648.9434.35
BIOBio-Rad Laboratories, Inc.Class A20200306A40.1214.47.49.267.015.09
BIOBBio-Rad Laboratories, Inc. Class B20200306A76.38129.63129.63129.6300
BIOCBiocept, Inc.20200306A61.0874.4950.9561.4523.5513.06
BIOLBiolase, Inc.20200306A290.53392.538.415.2384.12387.33
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200306A625.05395.57358.92353.0336.6542.55
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200306A8.238.711.441.267.287.46
BISProShares UltraShort NASDAQ Biotechnology20200306ETF12.2613.17.1611.645.941.46
BIVVanguard Intermediate-Term Bond ETF20200306ETF4.423.291.671.831.631.47
BIZDVanEck Vectors BDC Income ETF20200306ETF31.6516.8416.0717.280.78-0.43
BJBJs Wholesale Club Holdings, Inc. Common Stock20200306A15.228.774.966.373.812.41
BJANInnovator S&P 500 Buffer ETF - January20200306ETF62.5540.7841.9142.57-1.13-1.79
BJKVanEck Vectors Gaming ETF20200306ETF140.2776.977.0977.09-0.19-0.19
BJRIBJ's Restaurants, Inc.20200306A23.0628.0811.783.5216.324.56
BJULInnovator S&P 500 Buffer ETF - July20200306ETF59.4618.9210.4813.488.445.44
BJUNInnovator S&P 500 Buffer ETF - June20200306ETF114.91479.16479.16479.1600
BKBank of New York Mellon Corporation20200306A3.198.515.626.622.91.9
BKCCBlackRock Capital Investment Corporation20200306A23.2735.56.175.8629.3429.69
BKDBrookdale Senior Living, Inc.20200306A22.2815.880.612.7715.2713.09
BKEThe Buckle, Inc.20200306A20.518.590.3418.257.59
BKEPBlueknight Energy Partners L.P.20200306A116.2391.7471.1673.8620.5817.87
BKFiShares MSCI BRIC Index Fund20200306ETF27.9816.667.329.279.347.39
BKHBlack Hills Corporation20200306A20.228.813.754.845.063.97
BKIBlack Knight, Inc. Common Stock20200306A15.086.613.533.853.082.76
BKLNInvesco Senior Loan ETF20200306ETF5.485.862.823.163.052.71
BKNGBooking Holdings Inc. Common Stock20200306A16.559.386.196.732.672.15
BKRBaker Hughes Company20200306A6.416.984.364.692.632.3
BKSCBank of South Carolina20200306A295.0689.0189.0189.0100
BKTIBK Technologies Corporation20200306A751.67338.12265.1267.6173.0170.51
BKUBankunited, Inc.20200306A8.515.812.972.732.833.09
BKYIBIO-key International, Inc. Common Stock20200306A184.6775.73380.81380.81394.92394.92
BLBlackLine, Inc. Common Stock20200306A29.8111.412.153.819.257.6
BLBDBlue Bird Corporation Common Stock20200306A37.2517.947.818.9410.139
BLCMBellicum Pharmaceuticals, Inc.20200306A95.2749.487.93.3441.5846.14
BLCNReality Shares Nasdaq NextGen Economy ETF20200306ETF95.7768.3853.7258.7314.679.65
BLDTopBuild Corp. Common Stock20200306A29.8212.934.355.828.587.12
BLDPBallard Power Systems Inc.20200306A12.3914.436.089.518.354.92
BLDRBuilders FirstSource, Inc.20200306A11.9617.33.714.8313.612.47
BLESInspire Global Hope ETF20200306ETF38.6738.535.4738.423.030.07
BLFSBioLife Solutions Inc.20200306A34.7424.2515.0315.159.229.1
BLHYVirtus Newfleet Dynamic Credit ETF20200306ETF58.8640.6140.6140.6100
BLINBridgeline Digital Inc.20200306A241.51179.29150.05150.3729.2428.92
BLKBlackrock, Inc.20200306A20.019.834.945.974.893.86
BLKBBlackbaud, Inc.20200306A20.738.532.323.66.24.93
BLLBall Corporation20200306A8.655.630.251.425.384.2
BLMNBloomin' Brands, Inc. Common Stock20200306A10.6610.313.757.116.43.22
BLNKBlink Charging Co. Common Stock20200306A88.9263.6523.7748.4839.8915.18
BLOKAmplify Transformational Data Sharing ETF20200306ETF22.3118.2811.7312.596.555.69
BLPHBellerophon Therapeutics, Inc.20200306A163.1884.5215.5151.1569.0133.38
BLUBELLUS Health Inc.20200306A76.8842.975.577.2837.435.69
BLUEbluebird bio, Inc. Common Stock20200306A21.9711.496.066.425.445.08
BLVVanguard Long-Term Bond ETF20200306ETF15.417.685.435.822.251.87
BLXBanco Latinoamericano de Comercio Exterior, S.A20200306A31.915.636.847.258.788.38
BMARInnovator S&P 500 Buffer ETF - March20200306ETF50.2733.7926.4926.937.36.86
BMCHBMC Stock Holdings, Inc20200306A18.4116.813.534.5813.2812.23
BMIBadger Meter, Inc.20200306A28.5316.5312.0811.834.454.7
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200306ETF76.9442.7342.3842.380.350.35
BMOBank of Montreal20200306A3.22.530.561.621.980.91
BMRABIOMERICA INC20200306A220.82169.5111.68115.1557.8254.34
BMRCBank of Marin Bancorp20200306A345.1278.9356.3257.8422.6121.09
BMRNBioMarin Pharmaceuticals Inc20200306A11.178.392.591.725.86.66
BMTCBryn Mawr Bank Corp20200306A134.9847.7429.8234.4617.9213.28
BMYBristol-Myers Squibb Co.20200306A2.223.751.882.031.871.73
BNDVanguard Total Bond Market20200306ETF1.161.160.470.610.70.55
BNDCFlexShares Core Select Bond Fund20200306ETF21.477.318.557.69-1.23-0.38
BNDWVanguard Total World Bond ETF20200306ETF7.114.815.514.769.310.05
BNDXVanguard Total International Bond ETF20200306ETF1.721.260.70.860.560.4
BNEDBarnes & Noble Education, Inc20200306A45.6427.428.838.2718.619.15
BNFTBenefitfocus, Inc.20200306A25.2315.522.943.5912.5811.93
BNGOBionano Genomics, Inc. Common Stock20200306A87.7102.368.9581.5933.3620.71
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200306ETN188.07391.8389.13892.692.8
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200306ETN56.33
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200306ETN82.12166.97117.2715049.716.97
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200306ETN62.97
BNOVInnovator S&P 500 Buffer ETF - November20200306ETF76.6270.171.6968.72-1.61.38
BNSBank of Nova Scotia20200306A2.082.190.460.761.751.45
BNSOBonso Electronic International20200306A197.97248.5813.9613.96234.61234.61
BOCHBank of Commerce Holdings (CA)20200306A48.3639.8221.3722.418.4517.42
BOCTInnovator S&P 500 Buffer ETF - October20200306ETF57.3740.1439.5639.740.570.4
BOHBank of Hawaii Corp.20200306A18.088.764.444.664.324.1
BOKFBOK Financial Corp20200306A22.9910.962.493.298.477.66
BOMNBoston Omaha Corporation Class A Common Stock20200306A35.3426.9113.7614.813.1512.12
BONDPIMCO Active Bond Exchange-Traded Fund20200306ETF7.834.883.584.11.310.78
BOOMDMC Global Inc. Common Stock20200306A33.1513.87.147.896.665.91
BOOTBoot Barn Holdings, Inc.20200306A16.39.054.395.574.663.48
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200306A96.6961.6910.2412.3651.4449.33
BOSCB.O.S. Better On-Line Solutions Ltd.20200306A378.78237.4226.55226.5510.8510.85
BOSSGlobal X Founder-Run Companies ETF20200306ETF119.2786.2882.680.83.685.48
BOTJBank of the James Financial Group, Inc20200306A573.98251.99249.5249.52.492.49
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200306ETF7.047.172.134.65.042.57
BOUTInnovator IBD Breakout Opportunities ETF20200306ETF76.9345.1238.335.196.829.93
BOXBOX, INC.20200306A9.97.42.042.335.365.07
BOXLBoxlight Corporation Class A Common Stock20200306A159.82135.8191.3694.6244.4641.19
BPFHBoston Private Financial Holdings, Inc.20200306A12.9820.240.861.3619.3818.88
BPMCBlueprint Medicines Corporation20200306A38.9313.8210.1910.333.633.49
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200306A23.3314.827.748.937.085.88
BPMXBioPharmX Corporation20200306A127.83203.9178.74171.525.1632.4
BPOPPopular Inc20200306A11.415.660.760.824.023.2
BPRNThe Bank of Princeton20200306A382.990.5557.3666.0933.224.46
BPTBP Prudhoe Bay Royalty Trust20200306A47.9229.198.4814.7520.7114.44
BPTHBio-Path Holdings Inc20200306A132.599.159.460.4539.738.65
BPYBrookfield Property Partners L.P. Limited Partnership Units20200306A6.045.22-1.78-0.9976.21
BPYUBrookfield Property REIT Inc. Class A Common Stock20200306A8.737.451.961.875.495.59
BRBroadridge Financial Solutions Inc20200306A14.549.830.772.819.067.01
BRBRBellRing Brands, Inc.20200306A46.927.719.5420.128.167.57
BRBSBlue Ridge Bankshares, Inc.20200306A452.46432.06158.12412.71273.9519.36
BRCBrady Corporation20200306A20.1811.41-1.68-0.5313.0911.94
BREWCraft Brew Alliance, Inc.20200306A9.696.841.252.155.594.69
BRFVanEck Vectors Brazil Small-Cap ETF20200306ETF59.8257.9253.6451.324.286.6
BRGBluerock Residential Growth REIT, Inc.20200306A26.8622.758.479.7314.2813.02
BRIDBridgford Foods Corp20200306A914.1277.17263.21272.4813.964.69
BRKABerkshire Hathaway Inc.20200306A00.01-0.040.010
BRKBBERKSHIRE HATHAWAY Class B20200306A5.062.67-0.95-0.323.622.99
BRKLBrookline Bancorp Inc20200306A12.538.733.614.985.123.75
BRKRBruker Corporation20200306A19.0211.850.361.4611.4910.39
BRKSBrooks Automation Inc20200306A37.1639.7720.6124.0519.1615.73
BRMKBroadmark Realty Capital Inc. Common Stock20200306A15.6214.7911.7113.243.081.55
BRNBarnwell Industries, Inc.20200306A379.26202.9171.67169.8431.2333.06
BROBrown & Brown, Inc.20200306A8.664.921.320.793.64.12
BROGBrooge Energy Limited Ordinary Shares20200306A812.99269.18255.93274.4713.25-5.29
BRPBRP Group, Inc. Class A Common Stock20200306A98.1935.8427.0829.218.766.62
BRTBRT Apartments Corp20200306A52.9227.2418.4920.268.756.98
BRXBRIXMOR PROPERTY GROUP INC.20200306A5.659.122.944.356.194.81
BRYBerry Corporation (bry) Common Stock20200306A32.527.388.510.118.8817.34
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200306ETF9.977.185.474.981.712.19
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200306ETF34.869.739.739.7300
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200306ETF32.3216.0316.0316.0300
BSBKBogota Financial Corp. Common Stock20200306A51.2658.8325.3726.2933.4632.54
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200306ETF34.3332.8332.8332.8300
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200306ETF5.114.043.833.990.210.05
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200306ETF5.934.052.541.81.522.25
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200306ETF7.348.418.058.060.350.34
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200306ETF6.174.412.712.721.71.69
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200306ETF15.398.377.467.490.910.88
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200306ETF14.6924.9824.2824.270.70.71
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200306ETF25.1949.3534.7235.1614.6414.2
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200306ETF20.1746.1830.1730.1616.0116.02
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200306ETF22.0625.7325.1725.380.550.35
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200306ETF25.9815.5915.5416.940.05-1.35
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200306ETF66.4117.9717.9717.9700
BSEPInnovator S&P 500 Buffer ETF - September20200306ETF55.5621.4113.7513.657.657.76
BSETBassett Furniture Industries I20200306A69.8451.4127.0528.4524.3622.96
BSGMBioSig Technologies, Inc. Common Stock20200306A99.8766.4850.8948.6215.617.86
BSIGBrightSphere Investment Group Inc. Common Stock20200306A29.8212.32-1.53-1.1313.8613.45
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200306ETF11.8618.6318.0318.050.60.58
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200306ETF11.338.36.056.812.251.49
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200306ETF22.615.5512.1613.383.392.17
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200306ETF25.5416.8214.2614.942.551.87
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200306ETF51.6732.3125.5327.976.784.34
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200306ETF19.6618.614.7414.143.854.46
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200306ETF21.1316.8517.1817.08-0.34-0.24
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200306ETF22.7612.8614.1410.89-1.291.97
BSMBlack Stone Minerals, L.P.20200306A34.522.6912.7413.649.959.05
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200306ETF17.4938.4457.9720.28-19.5318.16
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200306ETF16.232.342.342.3400
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200306ETF12.9417.717.717.700
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200306ETF17.169.639.59.630.130
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200306ETF17.09
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200306ETF14.7815.4915.4915.4900
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200306ETF17.61
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200306ETF17.28
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200306ETF17.0412.520.381.712.1310.81
BSQRBSQUARE Corporation20200306A332.69198.63198.19198.190.440.44
BSRRSierra Bancorp20200306A111.2355.1631.7437.8523.4217.31
BSTCBioSpecifics Technologies Corp.20200306A169.5561.6345.2747.316.3614.33
BSVVanguard Short-Term Bond ETF20200306ETF1.240.710.490.620.220.09
BSVNBank7 Corp. Common stock20200306A235.983.3759.8362.5723.5420.8
BSXBoston Scientific Corp.20200306A3.023.92-2.14-0.286.074.22
BTAIBioXcel Therapeutics, Inc. Common Stock20200306A91.1954.427.1931.3527.2123.05
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200306ETF36.222.9421.4322.381.510.56
BTEBaytex Energy Corporation20200306A30.1737.336.0913.5631.2423.77
BTECPrincipal Healthcare Innovators Index ETF20200306ETF40.4418.9915.6514.733.344.26
BTGB2Gold Corp.20200306A22.9121.013.917.0217.1113.99
BTNBallantyne Strong, Inc20200306A414.58253.84217.94217.9435.935.9
BTUPeabody Energy Corporation20200306A26.3219.597.065.4112.5314.18
BTYSiPath Series B US Treasury 10-year Bear ETN20200306ETF16.39200.16205.48201.89-5.32-1.73
BUGGlobal X Cybersecurity ETF20200306ETF38.8637.2431.1130.996.136.25
BULPacer US Cash Cows Growth ETF20200306ETF37.0915.4715.0315.480.44-0.02
BURLBURLINGTON STORES, INC.20200306A14.178.652.33.266.355.39
BUSEFirst Busey Corporation Class A Common Stock20200306A31.1751.1624.3224.4226.8426.74
BUYUSCF SummerHaven SHPEI Index Fund20200306ETF136.04106.72163.46150.19-56.74-43.47
BUYNUSCF SummerHaven SHPEN Index Fund20200306ETF133.15
BUYZFranklin Disruptive Commerce ETF20200306ETF324.34346.26335.24335.2411.0211.02
BVBrightView Holdings, Inc. Common Stock20200306A48.0920.556.27.6714.3612.88
BVALBrand Value ETF20200306ETF38.2422.7122.7122.7100
BVSNBroadvision Inc Com20200306A669.22480.43387.14384.7893.2995.64
BWBabcock & Wilcox Enterprises, Inc.20200306A73.0347.89-6.11-2.965450.85
BWABorgWarner Inc.20200306A4.544.762.522.482.232.28
BWBBridgewater Bancshares, Inc. Common Stock20200306A74.9759.1836.7650.2622.438.93
BWENBroadwind Energy Inc20200306A155.8971.0349.8434.0321.237
BWLABowl America Incorporated20200306A721.05651.25651.25651.2500
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200306ETF3.885.765.996-0.23-0.24
BWXTBWX Technologies, Inc.20200306A16.889.185.076.074.113.11
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200306ETF42.2323.7321.1121.242.622.49
BXThe Blackstone Group Inc. Class A Common Stock20200306A5.573.423.033.30.390.12
BXCBlueLinx Holdings Inc.20200306A91.3541.6818.2818.4423.4123.25
BXGBluegreen Vacations Corporation Common Stock20200306A93.877.7243.0242.2634.735.47
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200306A4.64.111.171.52.942.62
BXPBoston Properties, Inc.20200306A16.147.722.784.484.943.24
BXRXBaudax Bio, Inc. Common Stock20200306A82.8673.6432.434.3841.2439.26
BXSBancorpSouth, Inc.20200306A13.045.113.482.661.642.45
BYByline Bancorp, Inc. Common Stock20200306A30.9515.725.179.1410.556.58
BYDBoyd Gaming Corporation20200306A15.689.110.069.31-0.95-0.21
BYFCBroadway Financial Corp/Del20200306A1309.831185.68735.62735.62450.07450.07
BYLDiShares Yield Optimized Bond ETF20200306ETF15.589.198.488.650.70.54
BYNDBeyond Meat, Inc. Common Stock20200306A22.8913.794.84.198.999.6
BYSIBeyondSpring Inc. Ordinary Shares20200306A132.7162.345.6813.956.6748.44
BZHBeazer Homes USA, Inc. New20200306A26.0811.796.382.815.418.98
BZQProShares UltraShort MSCI Brazil Capped20200306ETF5.583.441.970.821.472.62
CCitigroup Inc.20200306A2.092.743.851.35-1.11.39
CAAPCorporacion America Airports S.A.20200306A56.3844.772.865.7641.9239.01
CAASChina Automotive Systems, Inc.20200306A171.5179.3849.0850.4830.328.89
CABACabaletta Bio, Inc. Common Stock20200306A217.74118.7590.5891.7728.1726.97
CACCamden National Corporation20200306A46.2229.2217.2918.711.9310.52
CACCCredit Acceptance Corp20200306A29.8315.172.674.1612.511.01
CACGClearBridge All Cap Growth ETF20200306ETF50.649.6949.1948.740.50.95
CACICACI INTERNATIONAL CLA20200306A37.3417.8810.5912.397.35.5
CADECadence Bancorporation20200306A8.7910.163.153.317.016.85
CAECAE INC20200306A7.54.160.720.733.433.43
CAGConagra Brands, Inc.20200306A5.115.834.683.621.162.22
CAHCardinal Health, Inc.20200306A8.936.233.433.612.82.62
CAICAI International, Inc.20200306A70.3156.7133.0335.9423.6820.77
CAKECheesecake Factory (The)20200306A12.0615.623.583.8412.0411.78
CALCaleres Inc20200306A28.7413.155.386.187.776.96
CALACalithera Biosciences, Inc20200306A50.323316.8813.3316.1219.67
CALFPacer US Small Cap Cash Cows 100 ETF20200306ETF19.369.955.5810.624.37-0.67
CALMCal-Maine Foods Inc20200306A19.825.1516.1814.758.9710.4
CALXCALIX, INC.20200306A26.8714.755.418.129.356.64
CAMPCalAmp Corp.20200306A2036.369.4615.1827.0121.21
CAMTCamtek Ltd20200306A33.3919.73.19.1516.6110.55
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200306A111.4881.8282.7779.78-0.942.05
CAPRCapricor Therapeutics Inc20200306A165.68144.8863.0668.3481.8276.55
CARAvis Budget Group, Inc.20200306A14.6911.420.294.3711.127.05
CARACara Therapeutics, Inc.20200306A24.1721.018.438.5212.5812.49
CARECARTER BANK & TRUST MARTINSVILLE VA20200306A149.8782.3173.4373.148.889.17
CARGCarGurus, Inc. Class A Common Stock20200306A14.9210.023.142.886.887.14
CAROCarolina Financial Corp.20200306A27.3821.1311.2213.49.917.73
CARSCars.com Inc. Common Stock20200306A21.6622.5310.639.1311.9213.41
CARVCarver Bancorp, Inc.20200306A1194.61730.91730.91730.9100
CARZFirst Trust NASDAQ Global Auto Index Fund20200306ETF50.9324.7817.5917.617.197.17
CASACasa Systems, Inc. Common Stock20200306A36.6435.3413.9710.8821.3824.46
CASHMeta Financial Group, Inc.20200306A19.0419.286.546.7412.7412.54
CASICASI Pharmaceuticals, Inc.20200306A68.6457.63-130.51-18.72188.1476.35
CASSCass Information Systems Inc20200306A184.2749.8223.2323.8526.5925.97
CASYCasey's General Stores Inc20200306A25.3310.613.2347.386.61
CATCaterpillar Inc.20200306A7.445.041.571.053.473.99
CATBCatabasis Pharmaceuticals, Inc20200306A62.0369.1425.9327.2643.2241.88
CATCCAMBRIDGE BANCORP20200306A236.1564.7262.6861.62.043.11
CATHGlobal X S&P 500 Catholic Values ETF20200306ETF12.4420.917.2918.723.612.18
CATMCardtronics plc Class A Ordinary Shares (UK)20200306A18.6927.027.517.819.5119.22
CATOCATO CORP20200306A27.7617.149.1810.997.966.15
CATSCatasys Inc. Common Stock20200306A92.287229.4730.2942.5341.71
CATYCathay General Bancorp20200306A18.5438.3716.6417.221.7321.17
CBChubb Limited20200306A8.977.030.991.076.045.96
CBANColony Bankcorp Inc20200306A222.5158.56136.05150.8622.517.7
CBATCBAK Energy Technology, Inc. Common Stock20200306A690.51795.71659.37659.65136.34136.06
CBAYCymabay Therapeutics20200306A59.08284.28225.97268.2758.3116.01
CBBCincinnati Bell Inc.20200306A11.7912.46-3.653.2116.129.27
CBFVCB Financial Services, Inc. (PA)20200306A696.46376.62370.45361.986.1814.64
CBIOCatalyst Biosciences, Inc.20200306A57.1546.2325.9920.8420.2425.38
CBLCBL& Associates Properties, Inc.20200306A61.3476.9168.6371.188.295.73
CBLICleveland Biolabs, Inc20200306A121.0589.6153.3659.0936.2430.51
CBMBCBM Bancorp, Inc.20200306A108.8466.6466.867.26-0.16-0.63
CBMGCellular Biomedicine Group, Inc.20200306A46.9944.3-20.54-9.9964.8454.29
CBNKCapital Bancorp, Inc.20200306A271.8867.6550.9558.1516.79.5
CBOECboe Global Markets, Inc.20200306A16.0812.396.287.576.14.81
CBONVanEck Vectors ChinaAMC China Bond ETF20200306ETF66.845.0545.0545.0500
CBPOChina Biologic Products Holdings, Inc.20200306A13.748.263.323.984.944.28
CBRECBRE GROUP, INC.20200306A9.24.932.781.92.12
CBRLCracker Barrel Old Country Store, Inc,.20200306A20.8510.426.094.694.335.73
CBSHCommerce Bancshares Inc20200306A14.518.914.355.554.573.36
CBTCabot Corporation20200306A25.9233-11.15-10.7144.1543.71
CBTXCBTX, Inc. Common Stock20200306A89.4134.993.7428.0731.256.92
CBUCommunity Bank System20200306A22.8810.024.825.075.24.95
CBZCBIZ, Inc.20200306A14.588.30.822.57.475.8
CCThe Chemours Company20200306A10.858.03-0.61-0.768.648.79
CCAPCrescent Capital BDC, Inc. Common stock20200306A135.6274.7966.2264.988.579.8
CCBCoastal Financial Corporation20200306A504.76148.85134.19134.1914.6614.66
CCBGCapital City Bank Group Inc20200306A112.1696.9888.5474.298.4422.7
CCCClarivate Analytics Plc Ordinary Shares20200306A16.76.770.852.025.924.76
CCCLChina Ceramics Co. Ltd.20200306A365.9371.54272.64278.3398.993.21
CCDCalamos Dynamic Convertible & Income Fund20200306A35.8243.3246.6340.79-3.312.54
CCEPCoca-Cola European Partners plc Ordinary Shares20200306A9.064.550.60.973.943.57
CCHCollier Creek Holdings Class A Ordinary Shares20200306A79.4662.7728.2934.7734.4928
CCICrown Castle Intl. Corp.20200306A10.378.431.582.196.856.24
CCJCameco Corporation20200306A11.9313.525.955.297.578.25
CCKCrown Holdings Inc.20200306A14.327.674.014.283.673.4
CCLCarnival Corporation20200306A5.726.333.43.562.942.78
CCLPCSI Compressco LP20200306A142.3190.3625.2846.0465.0844.33
CCMPCabot Microelectronics Corp20200306A55.824.9414.4315.0210.519.92
CCNECNB Financial Corp/PA20200306A203.03125.75111.03110.214.7215.55
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200306A63.7771.8530.2533.4641.6238.46
CCOICogent Communications Holdings, Inc.20200306A29.9418.084.926.613.1611.48
CCORCore Alternative Capital20200306ETF35.062319.4819.763.523.24
CCRCONSOL Coal Resources LP20200306A223.7101.2838.6635.1862.6266.1
CCRCChina Customer Relations Centers, Inc20200306A229.67127.75121.01129.096.74-1.34
CCRNCross Country Healthcare Inc20200306A32.3227.6617.519.0710.178.59
CCSCENTURY COMMUNITIES, INC.20200306A25.3710.591.824.298.776.3
CCXChurchill Capital Corp II Class A Common Stock20200306A208.7278.878.1478.730.660.07
CCXIChemoCentryx, Inc.20200306A27.7121.162.575.1118.5916.05
CDAYCeridian HCM Holding20200306A20.9810.770.421.7810.358.99
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200306ETF11.575.385.35.680.07-0.3
CDECoeur Mining, Inc.20200306A22.8620.065.677.6614.412.38
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200306A63.954822.5928.7325.419.25
CDKCDK Global, Inc.20200306A14.2921.033.695.6317.3415.4
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200306ETF33.0814.846.697.488.157.36
CDLXCardlytics, Inc. Common Stock20200306A42.9827.7513.4115.5714.3412.18
CDMOAvid Bioservices, Inc. Common Stock20200306A43.3426.4615.1313.4111.3313.08
CDNACareDx, Inc.20200306A31.7419.7220.7611.21-1.048.51
CDNSCadence Design Systems20200306A8.956.50.140.466.356.04
CDORCondor Hospitality Trust, Inc. Common Stock20200306A110.9959.4464.7156.12-5.273.32
CDRCedar Realty Trust, Inc20200306A45.3151.0418.1621.0332.8830.01
CDTXCidara Therapeutics, Inc.20200306A62.753.3815.6123.6137.7729.76
CDWCDW Corporation20200306A12.576.43.543.212.853.18
CDXCChromaDex Corporation20200306A51.0249.3516.321.7433.0627.62
CDXSCodexis, Inc.20200306A27.4520.064.335.4215.7314.64
CDZICADIZ, Inc.20200306A49.8938.4625.1526.913.3111.56
CECelanese Corporation Common Stock20200306A12.566.311.992.574.323.74
CECECeco Environmental Corp20200306A49.5955.8816.7319.7339.1536.15
CEFSSaba Closed-End Funds ETF20200306ETF53.629.1110.277.5818.8421.54
CEICamber Energy, Inc20200306A162.86146.5117.52109.128.9737.4
CEIXCONSOL Energy Inc.20200306A31.1520.715.267.5515.4513.15
CELCellcom Israel, Ltd.20200306A143.231109.16193.52977.52915.64131.64
CELCCelcuity Inc. Common Stock20200306A543.09343.26139.29159.82203.97183.44
CELHCelsius Holdings, Inc. Common Stock20200306A31.1727.757.336.9620.4420.81
CELPCypress Environmental Partners, L.P.20200306A148.14117.7679.4279.8238.3437.94
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200306ETF24.8410.349.619.890.730.46
CEMIChembio diagnostics, Inc.20200306A140.18136.678.8987.3857.549
CENTCentral Garden and Pet Co20200306A32.8932.763.582.8629.1829.9
CENTACentral Garden & Pet Company20200306A18.3732.926.583.7726.3329.14
CENXCentury Aluminum Co20200306A21.3522.59.0510.1113.4612.34
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200306A118.3120.8693.6595.8227.225.04
CEQPCrestwood Equity Partners LP20200306A18.2310.230.773.829.476.41
CERCCerecor Inc.20200306A102.7461.757.546.1454.2255.62
CERNCerner Corp20200306A5.196.551.081.35.465.25
CERSCerus Corp20200306A18.7321.463.956.3917.7115.08
CETVCentral European Media Enterprises Ltd20200306A24.1521.9610.0911.0611.8610.9
CETXCEMTREX INC.20200306A114.8593.1454.4352.7638.7140.38
CEVACEVA Inc.20200306A41.6554.662.6516.1552.0138.51
CEWWisdomTree Emerging Currency Strategy Fund20200306ETF42.5226.4124.7424.391.672.02
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200306ETF40.6754.4751.2747.583.26.9
CEZVictoryShares Emerging Market Volatility Wtd ETF20200306ETF41.0329.3634.6934.69-5.33-5.33
CFCF Industries Holding, Inc.20200306A7.44.79-0.170.484.954.31
CFAVictoryShares US 500 Volatility Wtd ETF20200306ETF18.6121.8117.4718.174.353.64
CFBCrossFirst Bankshares, Inc. Common Stock20200306A61.6638.1230.6933.297.434.82
CFBICommunity First Bancshares, Inc.20200306A494.79341.81248.76248.7693.0593.05
CFBKCentral Federal Corporation20200306A381.16299.94271.24272.628.727.34
CFFACF Finance Acquisition Corp. Class A Common Stock20200306A194.17188.09188.09188.0900
CFFIC&F Financial Corp20200306A522.03169.92156.7994.8913.1275.02
CFFNCapitol Federal Financial, Inc.20200306A8.6413.473.999.429.494.06
CFGCitizens Financial Group, Inc.20200306A3.714.67-0.67-0.235.344.9
CFMSConformis, Inc. Common Stock20200306A82.59103.7671.8970.0731.8733.69
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200306ETF10.9521.4522.7822.67-1.33-1.22
CFRCullen/Frost Bankers Inc.20200306A20.729.257.047.182.212.07
CFRXContraFect Corporation20200306A129.5394.8454.515640.3238.84
CFXColfax Corporation20200306A11.355.383.033.932.351.45
CGThe Carlyle Group Inc. Common Stock20200306A9.8911.133.012.998.128.14
CGACHINA GREEN AGRICULTURE INC20200306A260.6479.5932.2532.3147.3547.28
CGBDTCG BDC, Inc. Common Stock20200306A15.1713.425.735.747.697.68
CGCCanopy Growth Corporation Common Shares20200306A11.319.792.242.177.557.62
CGENCompugen Ltd20200306A37.2225.9114.816.0411.119.88
CGIXCancer Genetics, Inc. Common Stock20200306A264.06269.5216.71219.1452.7950.36
CGNXCognex Corp20200306A15.877.39-3.36-2.4510.759.84
CGOCalamos Global Total Return Fund20200306A94.9575.0731.9737.2343.137.85
CGWInvesco S&P Global Water Index ETF20200306ETF22.8523.3617.5619.465.813.9
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200306ETF9.148.868.797.080.081.79
CHAPChaparral Energy, Inc.20200306A190.14154.82131.74146.7523.088.07
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200306ETF8.486.983.985.0431.94
CHCIComstock Holding Companies, Inc. Class A20200306A268.71283.31174.1174.1109.21109.21
CHCOCity Holding Co20200306A47.0125.0610.3311.7914.7213.27
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200306A36.0219.1711.3113.67.865.57
CHDChurch & Dwight Co., Inc.20200306A7.954.1-2.630.046.734.06
CHDNChurchill Downs Inc20200306A37.1717.349.5810.047.767.3
CHEChemed Corporation20200306A48.2923.9110.9112.5312.7211.05
CHEFThe Chef's Warehouse Inc20200306A28.0613.356.7166.647.35
CHEKCheck-Cap Ltd.20200306A271.06246.51211.27191.3435.2555.18
CHEPAGFiQ U.S. Market Neutral Value Fund20200306ETF328.52
CHFSCHF Solutions, Inc. Common Stock20200306A184.68172.01130.91145.4841.1126.53
CHGGCHEGG, INC.20200306A12.495.820.451.65.374.22
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200306ETF54.411.3511.0811.290.270.06
CHHChoice Hotels Intnl.20200306A16.187.753.163.614.584.14
CHICalamos Convertible Opportunities and Income Fund20200306A34.1575.4123.2221.7252.1953.69
CHICGlobal X MSCI China Communication Services ETF20200306ETF399.76262.74262.74262.7400
CHIEGlobal X MSCI China Energy ETF20200306ETF789.75311.89311.89311.8900
CHIHGlobal X MSCI China Health Care ETF20200306ETF231.62235.67235.39235.390.280.28
CHIIGlobal X MSCI China Industrials ETF20200306ETF468.89262.62262.62262.6200
CHIKGlobal X MSCI China Information Technology ETF20200306ETF69.0333.1724.1927.138.986.05
CHILGlobal X MSCI China Large-Cap 50 ETF20200306ETF1151.17269.87269.87269.8700
CHIMGlobal X MSCI China Materials ETF20200306ETF396.97207.09207.09207.0900
CHIQGlobal X MSCI China Consumer Discretionary ETF20200306ETF43.739.7134.4733.825.245.88
CHIRGlobal X MSCI China Real Estate ETF20200306ETF90.93164.6895.56122.3769.1242.3
CHISGlobal X MSCI China Consumer Staples ETF20200306ETF205.2531.2723.0321.988.249.29
CHIUGlobal X MSCI China Utilities ETF20200306ETF497.92408.4408.4408.400
CHIXGlobal X MSCI China Financials ETF20200306ETF60.6521.4620.1820.321.281.14
CHKChesapeake Energy Corp.20200306A7.7616.822.424.9414.4311.91
CHKPCheck Point Software Technologies Ltd20200306A9.677.48-3.43-5.1110.9112.59
CHMAChiasma, Inc. Common Stock20200306A42.4746.313.816.7942.539.52
CHMGChemung Financial Corp20200306A488.59214.41160.84166.4153.5747.99
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200306A26.0122.1310.3113.5711.828.55
CHNALoncar China BioPharma ETF20200306ETF113.4562.261.0662.21.150
CHNGChange Healthcare Inc. Common Stock20200306A11.3125.3620.9321.414.443.95
CHNRChina Natural Resources, Inc.20200306A555.86803.67690.96613.59112.71190.08
CHPMCHP Merger Corp. Class A Common Stock20200306A264.1670.9929.3429.3441.6541.65
CHRACharah Solutions, Inc Common Stock20200306A156.235619.4422.6336.5633.36
CHRSCoherus BioSciences, Inc.20200306A20.1617.326.567.7810.779.54
CHRWC.H. Robinson Worldwide, Inc.20200306A6.73.811.481.622.332.18
CHSChicos FAS, Inc.20200306A31.3927.16.69.7620.5117.3
CHTRCharter Comm Inc Del CL A New20200306A12.578.493.673.794.84.63
CHUYChuy's Holdings, Inc. Common Stock20200306A35.4624.5816.9212.967.6711.63
CHWCalamos Global Dynamic Income Fund20200306A35.36116.5418.9519.4497.5997.1
CHWYChewy, Inc.20200306A20.849.884.024.35.865.58
CHYCalamos Convertible and High Income Fund20200306A23.4917.02-2.79-3.8319.8220.85
CICIGNA Corporation20200306A13.855.442.392.013.053.43
CIACitizens, Inc.20200306A68.5732.9416.115.4916.8517.46
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200306ETF35.8822.316.4218.325.883.98
CIDVictoryShares International High Div Volatility Wtd ETF20200306ETF41.4556565600
CIDMCinedigm Corp.20200306A330.65359.45379.54379.4-20.09-19.95
CIENCiena Corporation20200306A7.947.994.354.153.643.84
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200306A352.46233.17196.62202.0636.5431.11
CIGIColliers International Group Inc. Subordinate Voting Shares20200306A25.114.064.64.379.469.69
CIICCrescent Capital BDC, Inc. Common stock20200306A50.3850.4450.4450.4400
CILVictoryShares International Volatility Wtd ETF20200306ETF27.118.367.184.831.183.54
CIMChimera Investment Corp.20200306A5.055.642.850.572.85.06
CINFCincinnati Financial Corp20200306A13.668.852.713.916.144.94
CINRCINER RESOURCES LP20200306A133.0982.2175.4279.096.793.12
CIOCITY OFFICE REIT, INC.20200306A22.0213.884.270.679.6113.21
CIRCIRCOR International, Inc20200306A63.8929.128.370.9420.7528.18
CITCIT Group Inc.20200306A9.755.652.152.323.53.33
CIVBCivista Bancshares, Inc.20200306A88.8686.7933.7465.1353.0621.67
CIXComp X International Inc.20200306A357.32183.87161.59164.522.2819.37
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200306ETF41.8537.5929.9835.197.612.4
CIZNCitizens Holding Co.20200306A297.28327.38327.38327.3800
CJJDChina Jo-Jo Drugstores, Inc.20200306A89.2761.0847.8349.1113.2511.98
CKHSeacor Holdings Inc.20200306A39.9217.696.1910.8911.516.81
CKPTCheckpoint Therapeutics, Inc. Common Stock20200306A92.6476.339.0939.4337.2136.87
CKXCKX Lands, Inc.20200306A741.34
CLColgate-Palmolive Company20200306A3.452.56-1.1-1.593.664.15
CLARClarus Corporation Common Stock20200306A59.5937.8816.7419.5321.1418.35
CLBCore Laboratories N.V.20200306A13.079.456.916.322.553.13
CLBKColumbia Financial, Inc. Common Stock20200306A12.5620.120.842.4519.2817.67
CLBSCaladrius Biosciences, Inc. Common Stock20200306A313.38126.76134.46140.68-7.7-13.91
CLCTCollectors Universe20200306A105.34135.6834.4933.91101.18101.77
CLDBCORTLAND BNCP CRTLD OHIO20200306A611.46992.67992.67992.6700
CLDRCloudera, Inc.20200306A12.711.075.65.145.475.92
CLDTCHATHAM LODGING TRUST20200306A28.7531.7416.4513.2215.318.52
CLDXCelldex Therapeutics, Inc20200306A68.7346.36912.437.3633.96
CLFCleveland-Cliffs Inc.20200306A18.7816.345.94-0.589.4116.88
CLFDClearfield, Inc.20200306A92.03128.7316.8617.5111.86111.22
CLGXCorelogic, Inc.20200306A10.825.510.411.95.13.62
CLHClean Harbors, Inc20200306A23.8310.045.873.834.176.21
CLIMack-Cali Realty Corp.20200306A10.846.273.283.1833.09
CLIRClearSign Technologies Corporation Common Stock20200306A413.65340.1530.8830.95309.27309.19
CLIXProShares Long Online/Short Stores ETF20200306ETF33.9982.8281.3380.711.482.11
CLMTCalumet Specialty Products Partners, L.P.20200306A55.5395.8636.6440.0459.2255.83
CLNCColony Credit Real Estate, Inc.20200306A31.0217.426.978.210.459.22
CLNEClean Energy Fuels Corp.20200306A47.5645.2318.723.5526.5321.68
CLNYColony Capital, Inc. Class A Common Stock20200306A26.7834.4513.4114.4421.0520.06
CLOUGlobal X Cloud Computing ETF20200306ETF21.5210.576.239.324.331.25
CLPRClipper Realty Inc. Common Stock20200306A68.5843.829.0228.8714.7814.93
CLPSCLPS Incorporation Common Stock20200306A195.54200.48155.25167.4445.2233.04
CLPTClearPoint Neuro, Inc. Common Stock20200306A202.29145.4994.395.9651.249.53
CLRCONTINENTAL RESOURCES INC.20200306A10.147.651.61.916.065.75
CLRBCellectar Biosciences INC NEW20200306A121.1369.0865.9858.483.110.59
CLRGIQ Chaikin U.S. Large Cap ETF20200306ETF18.474.27-25.58-25.5829.8529.85
CLROClearOne, Inc. (DE) Common Stock20200306A386.92269.61191.17197.1678.4472.45
CLSCelestica, Inc.20200306A16.7313.711.191.3112.5212.4
CLSDClearside Biomedical, Inc. Common Stock20200306A74.1771.3830.5730.2440.8141.14
CLSKCLEANSPARK INC20200306A268.11260.3252.59255.67.714.71
CLSNCelsion Corporation20200306A122.16102.2767.1370.7835.1431.49
CLTLInvesco Treasury Collateral ETF20200306ETF1.960.330.320.320.010
CLUBTown Sports International Holdings, Inc.20200306A198.33151.36131.87108.5219.4942.84
CLVSClovis Oncology, Inc.20200306A18.314.68.236.826.387.78
CLWClearwater Paper Corporation20200306A45.3920.189.337.810.8512.38
CLWTEuro Tech Holdings Co Ltd. New20200306A377.28167.44125.79127.7841.6439.66
CLXClorox Company20200306A7.045.521.632.053.893.47
CLXTCalyxt, Inc. Common Stock20200306A99.67323.94247.66255.9176.2868.03
CMCanadian Imperial Bank of Commerce20200306A2.997.043.882.213.164.83
CMAComerica Incorporated20200306A7.554.563.252.741.311.82
CMBMCambium Networks Corporation Ordinary Shares20200306A445.61322224.34292.6597.6629.35
CMBSiShares CMBS ETF20200306ETF28.4131.5318.9219.0512.6112.48
CMCCommercial Metals Company20200306A7.645.832.772.773.063.05
CMCLCaledonia Mining Corporation Plc20200306A92.5172.3665.2566.037.116.33
CMCOColumbus McKinnon Corp/NY20200306A53.925.8610.1610.615.715.26
CMCSAComcast Corp20200306A2.543.43-4.271.817.71.61
CMCTCIM Commercial Trust Corp.20200306A61.4345.630.8834.2614.7111.34
CMDCantel Medical Corporation20200306A30.5514.56-4.283.7218.8410.84
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200306ETF45.1624.118.2919.555.814.55
CMECME Group Inc.20200306A9.616.470.022.336.454.14
CMFiShares California Muni Bond ETF20200306ETF6.19.48.088.641.320.76
CMGChipotle Mexican Grill, Inc.20200306A23.3612.875.166.217.056.34
CMICummins Inc.20200306A10.765.261.361.283.93.97
CMLSCumulus Media Inc. Class A Common Stock20200306A120.9983.6254.8946.2928.7337.34
CMOCapstead Mortgage Corp.20200306A13.519.559.8410.579.728.99
CMPCompass Minerals International, Inc.20200306A33.5113.342.243.8311.19.51
CMPRCimpress PLC Ordinary Shares (Ireland)20200306A39.1413.017.045.145.987.88
CMRECostamare Inc.20200306A17.6414.11-2.79-3.6616.8917.77
CMRXChimerix, Inc.20200306A60.5260.9123.2728.9337.6431.98
CMSCMS Energy Corporation20200306A6.246.763.213.963.552.8
CMTCore Molding Technologies, Inc.20200306A732.82457.81452.31453.335.514.48
CMTLComtech Telecommunications20200306A26.4916.736.775.889.9610.85
CNXtrackers MSCI All China Equity ETF20200306ETF39.4923.597.5713.516.0210.09
CNACNA Financial Corporation20200306A16.655.340.481.254.864.09
CNATConatus Pharmaceuticals Inc.20200306A221.71221.19229.76208.81-8.5712.38
CNBKACentury Bancorp Inc/Mass20200306A108.7669.7626.6340.0243.1329.73
CNBSAmplify Seymour Cannabis ETF20200306ETF71.56105.15100.4193.164.7411.99
CNCCentene Corporation20200306A6.763.722.180.991.542.73
CNCEConcert Pharmaceuticals, Inc.20200306A55.4647.9725.2527.0722.7220.9
CNCRLoncar Cancer Immunotherapy ETF20200306ETF52.8780.0878.1978.531.881.55
CNDTConduent Incorporated Common Stock20200306A33.4243.183.179.8240.0133.36
CNETChinaNet Online Holdings Inc.20200306A236.67206.45207.1174.5-0.6531.95
CNFRConifer Holdings, Inc20200306A466.61301.84-202.63-202.63504.47504.47
CNHICNH INDUSTRIAL N.V.20200306A11.28.743.263.835.474.89
CNICanadian National Railway20200306A5.152.790.490.62.32.18
CNKCinemark Holdings, Inc.20200306A10.26.611.760.484.856.13
CNMDCONMED Corporation20200306A23.712.76.046.846.675.87
CNNBCINCINNATI BANCORP20200306A173.368.5910.7210.7257.8757.87
CNNECannae Holdings, Inc. Common Stock20200306A27.23114.9412.856.06-1.85
CNOCNO Financial Group, Inc.20200306A7.377.384.414.332.973.06
CNOBCenter Bancorp Inc20200306A24.923.416.556.7516.8616.67
CNPCenterPoint Energy, Inc.20200306A4.777.21-0.961.928.185.3
CNQCanadian Natural Resources Limited20200306A4.554.690.920.623.774.07
CNRCornerstone Building Brands, Inc.20200306A33.7423.583.534.6220.0518.96
CNRGSPDR S&P Kensho Clean Power ETF20200306ETF28.5733.6228.3930.255.243.37
CNSCohen & Steers Inc.20200306A39.8614.946.488.998.465.95
CNSLConsolidated Communications Holdings, Inc.20200306A20.4928.555.1513.123.415.46
CNSPCNS Pharmaceuticals, Inc. Common Stock20200306A174.14103.362.364.914138.39
CNSTConstellation Pharmaceuticals, Inc.20200306A56.7236.8216.5218.9220.317.89
CNTGCentogene N.V. Common Shares20200306A841.95423.02392.5392.430.5230.61
CNTYCentury Casinos Inc20200306A38.0722.79.9710.5812.7312.13
CNXCNX Resources Corporation20200306A21.1317.665.246.612.4211.06
CNXMCNX Midstream Partners LP20200306A19.3212.391.572.5110.829.88
CNXNPC Connection Inc20200306A64.9340.9726.6529.414.3211.56
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200306ETF47.1941.7539.7839.341.972.41
CNYAiShares MSCI China A ETF20200306ETF40.4934.4918.5518.815.9415.69
COGlobal Cord Blood Corporation20200306A60.0938.3818.7221.0419.6617.34
COCPCocrystal Pharma, Inc. Common Stock20200306A98.0585.859.1668.7126.6417.09
CODACoda Octopus Group, Inc. Common stock20200306A139.95122.3494.292.7328.1429.61
CODICompass Diversified Holdings Shares of Beneficial Interest20200306A32.9523.43.597.3619.8116.04
CODXCo-Diagnostics, Inc. Common Stock20200306A41.6336.381319.7723.3916.59
COFCapital One Financial20200306A9.3511.846.677.95.173.94
COFSCHOICEONE FINANCIAL20200306A392.38655.37621.98617.3233.3938.05
COGCabot Oil & Gas Corp.20200306A6.47.162.133.435.033.73
COHNCohen & Company Inc20200306A373.85313.69184.31203.43129.38110.25
COHUCohu Inc20200306A37.6949.379.929.7539.4539.62
COKECoca-Cola Consolidated, Inc. Common Stock20200306A104.439.4526.4325.8512.3913
COLBColumbia Banking Systems Inc20200306A13.9215.597.8911.967.693.63
COLDAmericold Realty Trust20200306A9.425.34-0.260.915.594.43
COLLCollegium Pharmaceutical, Inc. Common Stock20200306A24.3817.52.644.0214.8613.49
COLMColumbia Sportswear Co20200306A15.888.281.332.066.966.22
COMDirexion Auspice Broad Commodity Strategy ETF20200306ETF58.1138.338.338.300
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200306ETF26.1912.1411.7110.270.431.87
COMMCommScope Holding Company, Inc.20200306A10.311.176.066.225.114.95
COMTiShares Commodities Select Strategy ETF20200306ETF34.6323.2521.7922.471.460.78
CONECyrusOne Inc Common Stock20200306A16.1813.377.368.1665.2
CONNConn's Inc.20200306A20.5617.766.838.8110.938.95
COOThe Cooper Companies, Inc.20200306A31.1615.737.678.687.827.01
COOPMr. Cooper Group Inc. Common Stock20200306A20.0537.4213.3711.9124.0525.51
COPConocoPhillips20200306A4.182.87-2-1.464.884.33
COPXGlobal X Copper Miners ETF (NEW)20200306ETF40.5743.694.184.1839.5139.51
CORCoresite Realty Corporation20200306A22.2110.722.453.428.277.3
CORECore Mark Holding Co., Inc.20200306A28.6325.628.4812.1517.1413.51
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200306ETF30.1122.7922.222.210.60.58
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200306A32.119.53-1.274.2220.815.31
CORTCorcept Therapeutics Inc.20200306A16.0516.114.985.5711.1310.54
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200306A65.1597.261.678.4535.618.88
COSTCostco Wholesale Corp20200306A10.096.852.483.864.372.99
COTYCOTY INC20200306A11.8813.652.275.7911.397.87
COUPCoupa Software Incorporated20200306A16.8310.351.712.298.648.06
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200306ETN47.3822.820.8920.711.92.09
COWNCowen Inc. Class A Common Stock20200306A24.2411.531.424.5210.117.02
COWZPacer US Cash Cows 100 ETF20200306ETF15.6114.9812.5616.52.42-1.52
CPCanadian Pacific Railway20200306A12.16.612.622.773.993.85
CPACopa Holdings, S.A.20200306A29.3417.0511.5113.615.533.44
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200306A460.83
CPAHCounterpath Corp20200306A154.89215.9108.72110.29107.18105.61
CPBCampbell Soup Company20200306A7.195.382.642.692.742.7
CPECallon Petroleum Company20200306A70.2451.7628.6135.0923.116.62
CPFCentral Pacific Financial Corporation20200306A27.2512.070.361.3511.7110.72
CPGCRESCENT POINT ENERGY CORP.20200306A45.0446.9917.5521.9329.4625.15
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200306A652.19162.17162.17162.1700
CPHIChina Pharma Holdings, Inc.20200306A80.72107.459.3179.8348.0927.57
CPICPI Inflation Hedged ETF20200306ETF24.3313.2712.2412.241.031.03
CPIXCumberland Pharmaceuticals Inc20200306A1499.06296.29111.64116.46184.64179.83
CPKChesapeake Utilities20200306A63.6535.9727.129.328.876.65
CPLGCorePoint Lodging Inc. Common Stock20200306A60.327.0215.2615.4311.7611.59
CPLPCapital Product Partners L.P.20200306A35.1478.7810.5710.9568.2167.83
CPRICapri Holdings Limited20200306A8.568.3-0.12.668.45.65
CPRTCopart Inc20200306A11.238.382.981.655.46.73
CPRXCatalyst Pharmaceutical Inc.20200306A25.4322.221.412.1720.8120.05
CPSCooper-Standard Automotive Inc.20200306A50.2140.2827.4327.9912.8512.29
CPSHCPS Technologies Corp. Common Stock20200306A499.97358.14359.13359.07-0.99-0.93
CPSIComputer Programs & Systems In20200306A40.7629.721.93.0227.8226.7
CPSSConsumer Portfolio Services20200306A450.36216.36154.52179.7561.8436.61
CPSTCapstone Turbine Corp20200306A129.5892.1154.2463.6837.8828.43
CPTCamden Property Trust20200306A15.57.013.613.93.43.11
CPTACapitala Finance Corp.20200306A32.5738.9910.0312.9528.9626.03
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200306A118.4765.462.0862.083.323.32
CQPCheniere Energy Partners, LP20200306A39.7725.2511.0610.6114.1914.64
CQQQInvesco China Technology ETF20200306ETF35.9520.415.8616.484.553.93
CRCrane Company20200306A17.059.653.122.786.546.88
CRAICRA International, Inc.20200306A150.8852.3236.8236.8615.515.47
CRAKVanEck Vectors Oil Refiners ETF20200306ETF67.7965.9660.7462.095.223.87
CRBNiShares MSCI ACWI Low Carbon Target ETF20200306ETF28.3666.5766.3666.330.20.23
CRBPCorbus Pharmaceuticals Holdings, Inc.20200306A24.7224.56-3.47-2.7128.0327.27
CRCCalifornia Resources Corporation20200306A26.5125.3411.9613.3113.3512.03
CRDACrawford & Company Class A20200306A194.3990.7248.9952.4541.7338.27
CRDBCrawford & Company Class B20200306A99.0689.3542.2445.2447.144.1
CREECree Inc20200306A14.58.892.72.256.196.63
CREGChina Recycling Energy Corporation Common Stock20200306A415.42513.42477.31482.9336.1130.49
CREXCREATIVE REALITIES, INC.20200306A1750.751869.881869.881869.8800
CRHMCRH Medical Corporation20200306A60.783.8135.8743.3447.9540.48
CRICarter's Inc.20200306A18.277.225.334.741.892.48
CRISCuris Inc20200306A240.88231.05134.04139.7597.0191.3
CRKComstock Resources, Inc.20200306A26.9321.5619.6419.541.912.01
CRLCharles River Laboratories International, Inc.20200306A22.311.113.255.57.875.62
CRMsalesforce.com, inc.20200306A6.353.733.383.310.360.43
CRMDCorMedix Inc.20200306A41.5630.835.325.3525.5125.48
CRMTAmerica's Car Mart Inc20200306A135.0644.6116.6617.627.9627.02
CRNCCerence Inc. Common Stock20200306A38.520.645.417.4915.2313.15
CRNTCeragon Networks Ltd20200306A60.6149.630.1530.5319.4519.07
CRNXCrinetics Pharmaceuticals, Inc.20200306A197.2101.4386.789.714.7311.72
CRONCronos Group Inc. Common Share20200306A18.5318.478.997.649.4810.83
CROPIQ Global Agribusiness Small Cap ETF20200306ETF62.3960.2453.1660.247.080
CROXCrocs, Inc.20200306A10.315.641.091.574.554.07
CRSCarpenter Technology Corp20200306A24.9111.022.732.338.298.7
CRSACrescent Acquisition Corp Class A Common Stock20200306A99.0115.0615.0615.0600
CRSPCRISPR Therapeutics AG20200306A23.8226.252.822.4623.4323.79
CRTCross Timbers Royalty Trust20200306A79.4454.250.9346.923.277.28
CRTXCortexyme, Inc. Common Stock20200306A202.184.4848.3150.2936.1634.19
CRUSCirrus Logic Inc20200306A20.57.992.551.545.446.45
CRVLCorvel Corp20200306A76.2936.6421.6618.5614.9818.07
CRVSCorvus Pharmaceuticals, Inc.20200306A94.8974.168.639.2765.5364.9
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200306A19.5511.456.267.975.23.48
CRWSCrown Crafts Inc20200306A239.33191.17153.86153.1737.3138
CRYCryoLife, Inc.20200306A35.9611.31-0.421.4711.739.84
CSAVictoryShares US Small Cap Volatility Wtd ETF20200306ETF45.3215.449.2615.446.180
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200306ETF42.2122.7216.8418.315.894.41
CSBRChampions Oncology, Inc.20200306A201.2389.2828.1630.6661.1258.62
CSCOCisco Systems Inc20200306A2.594.03-1.344.165.37-0.12
CSDInvesco S&P Spin-Off ETF20200306ETF144.04142.1756.9937.5185.18104.67
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200306ETF13.666.615.57-3.181.049.79
CSFLCenterState Bank Corporation Common Stock20200306A20.9723.2913.4619.059.834.24
CSGPCoStar Group Inc20200306A38.1318.347.918.1510.2810.08
CSGSCSG Systems International20200306A31.0315.329.0110.256.315.06
CSIICardiovascular Systems, Inc.20200306A27.4310.493.624.486.876.01
CSIQCanadian Solar, Inc.20200306A17.414.693.473.6511.2211.04
CSLCarlisle Companies, Inc.20200306A19.637.832.973.164.874.67
CSLTCASTLIGHT HEALTH, INC.20200306A95.9570.3855.9657.5614.4112.82
CSMProShares Large Cap Core Plus20200306ETF14.5110.485.317.045.183.45
CSMLIQ Chaikin U.S. Small Cap ETF20200306ETF39.4524.8220.4122.694.412.13
CSODCornerstone OnDemand, Inc.20200306A14.297.63-0.963.118.594.52
CSPICSP Inc.20200306A538.34278.04232.58245.2345.4632.81
CSPRCasper Sleep Inc.20200306A52.4826.3718.6221.267.755.11
CSQCalamos Strategic Total Return Fund20200306A34.2625.7914.0315.0111.7610.78
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200306A209.78171.4312.8664.94158.57106.49
CSTECaesarstone Ltd.20200306A54.6337.248.6410.1228.627.12
CSTLCastle Biosciences, Inc. Common Stock20200306A117.5457.7436.7141.821.0315.95
CSTMConstellium SE Class A Ordinary shares20200306A14.39.131.553.147.585.99
CSTRCapStar Financial Holdings, Inc20200306A97.891.648585.526.646.11
CSUCapital Senior Living20200306A126.46141.52116.44117.9925.0823.54
CSVCarriage Services, Inc.20200306A31.7417.477.398.0910.089.37
CSWCCapital Southwest Corp20200306A28.9119.259.9610.789.298.46
CSWICSW Industrials, Inc20200306A45.2523.46.826.5316.5816.87
CSXCSX Corporation20200306A5.63.652.254.121.41-0.46
CTASCintas Corp20200306A17.8310.013.574.716.445.3
CTBCooper Tire & Rubber Co.20200306A22.97.992.653.065.344.93
CTBICommunity Trust Bancorp Inc20200306A118.5738.3524.9427.2713.4111.08
CTEKCynergisTek, Inc.20200306A279.38160.3262.5466.8497.7893.48
CTGComputer Task Group, Inc.20200306A117.9510297.1697.954.844.06
CTHRCharles & Colvard Ltd20200306A207.3124.25111.31108.5412.9415.71
CTIBYunhong CTI Ltd. Common Stock20200306A528.52287.12262.82262.8224.2924.29
CTICCTI BioPharma Corp. (DE) Common Stock20200306A217.59109.8770.6985.2739.1924.6
CTLCenturyLink, Inc.20200306A8.438.427.195.971.232.45
CTLTCATALENT, INC.20200306A10.36.421.863.24.563.22
CTMXCytomX Therapeutics, Inc.20200306A36.2235.1519.4416.0515.7119.1
CTOConsolidated-Tomoka Land Co.20200306A83.5459.9434.0236.3325.9323.61
CTRAContura Energy, Inc. Common Stock20200306A56.0134.867.318.527.5616.36
CTRCCentric Brands Inc. Common Stock20200306A250.87107.89110.26112.63-2.38-4.74
CTRECARTRUST REIT, INC.20200306A13.7710.393.394.667.025.74
CTRMCastor Maritime Inc. Common Stock20200306A218.73227.59157.96160.1969.6367.41
CTRNCiti Trends, Inc.20200306A39.9529.83-2.76-3.2532.5933.08
CTSCTS Corporation20200306A35.5620.122.813.9117.3116.21
CTSHCognizant Technology Solutions20200306A5.583.691.92.311.781.38
CTSOCytosorbents Corp.20200306A52.9138.2515.9218.2922.3319.96
CTTCATCHMARK TIMBER TRUST, INC.20200306A30.5314.664.216.6910.457.97
CTVACorteva, Inc. Common Stock20200306A8.814.923.373.681.551.24
CTXRCitius Pharmaceuticals Inc. Common20200306A255.9261.62174.61139.687.02122.02
CTXSCitrix Systems Inc20200306A6.445.040.610.74.434.34
CUBCubic Corporation20200306A32.6814.995.596.649.48.35
CUBAHerzfeld Caribbean Basin Fund20200306A131.82217.5155.99161.3361.5156.17
CUBECubeSmart20200306A3.94.940.740.534.194.41
CUBICUSTOMERS BANCORP INC20200306A24.222.9512.27.6910.7515.26
CUECue Biopharma, Inc.20200306A61.5766.2218.9520.9347.2745.29
CUICUI Global, Inc.20200306A178.97344.27185.72186.01158.55158.26
CULPCulp, Inc.20200306A100.4561.8537.2342.5624.6219.29
CUOContinental Materials Corporation20200306A194.3786.4757.2957.2629.1929.22
CUREDirexion Daily Healthcare Bull 3X Shares20200306ETF12.7410.688.164.482.526.2
CUROCURO Group Holdings Corp.20200306A40.3122.961.342.3421.6220.62
CUTInvesco MSCI Global Timber ETF20200306ETF22.6412.746.9710.85.771.94
CUTRCutera, Inc.20200306A49.6148.779.9511.8638.8236.92
CUZCousins Properties Inc.20200306A9.265.763.392.312.363.45
CVACovanta Holding Corporation20200306A9.478.798.217.390.591.41
CVBFCVB Financial Corp20200306A6.0310.62.210.148.3910.46
CVCOCavco Industries Inc.20200306A80.2239.1518.4320.7120.7318.44
CVCYCentral Valley Community Bancorp20200306A222.01178.89172.22175.926.672.97
CVECenovus Energy Inc.20200306A16.6712.951.942.791110.14
CVEOCIVEO CORPORATION20200306A124.9482.4260.0460.1722.3922.25
CVETCovetrus, Inc. Common Stock20200306A16.2312.120.32-0.1611.812.28
CVGICommercial Vehicle Group, Inc.20200306A36.0772.766.836.2365.9366.53
CVICVR ENERGY, INC.20200306A23.4416.623.745.1812.8811.44
CVIACovia Holdings Corporation Common Stock20200306A109.1978.2524.627.4653.6550.79
CVLTCommault Systems, Inc.20200306A21.7912.242.714.969.527.28
CVLYCodorus Valley Bancorp Inc20200306A388.57277.44246.1726231.2715.44
CVMCel-Sci Corporation20200306A34.1225.611.1717.514.438.09
CVNACarvana Co.20200306A13.17.041.112.815.934.23
CVRChicago Rivet & Machine Co.20200306A119.869.2969.7469.74-0.45-0.45
CVSCVS HEALTH CORPORATION20200306A3.334.77-1.60.36.364.47
CVTICovenant Transportation Group, Inc.20200306A3423.247.349.715.9113.54
CVUCPI Aerostructures, Inc.20200306A61.6148.7823.0226.0225.7622.76
CVVCVD Equipment Corp.20200306A535.12394.76327.04362.2867.7332.48
CVXChevron Corporation20200306A2.633.491.873.181.620.31
CVYInvesco Zacks Multi-Asset Income ETF20200306ETF49.1917.743.184.4414.5613.3
CWCurtiss-Wright Corp.20200306A20.849.052.242.836.816.22
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200306ETF2.343.261.431.431.831.83
CWBCCommunity West BanCshares20200306A996.74211.82211.82211.8200
CWBRCohBar, Inc. Common Stock20200306A478.6337.96296.35300.5341.6137.43
CWCOConsolidated Water Co Inc20200306A61.4132.110.9413.4121.1618.7
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200306ETF35.516.9813.2815.863.71.12
CWENClearway Energy, Inc. Class C Common Stock20200306A16.9810.496.396.254.14.23
CWENAClearway Energy, Inc. Class A Common Stock20200306A23.0711.081.445.719.645.37
CWHCamping World Holdings, Inc.20200306A14.489.4412.6410.98-3.2-1.53
CWISPDR MSCI ACWI ex-US ETF20200306ETF7.344.512.61.771.912.74
CWKCushman & Wakefield plc Ordinary Shares20200306A29.1714.537.559.226.975.31
CWSAdvisorShares Focused Equity ETF20200306ETF107.5436.7645.1947.1-8.43-10.33
CWSTCasella Waste Systems Inc20200306A18.6923.722.315.2121.4118.5
CWTCalifornia Water Service20200306A33.7515.773.435.8912.349.88
CXDCChina XD Plastics Company Limited20200306A168.87111.275.8669.435.3441.8
CXOCONCHO RESOURCES INC.20200306A12.46.051.312.454.743.6
CXPCOLUMBIA PROPERTY TRUST, INC.20200306A11.445.851.422.124.443.73
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200306ETF29.1214.559.326.795.237.75
CXWCoreCivic, Inc.20200306A16.3811.21-3-0.2114.2111.43
CYCypress Semiconductor20200306A6.313.67.519.176.054.46
CYANCyanotech Corp20200306A296.01317.14286.42286.4230.7230.72
CYBWisdomTree Chinese Yuan Strategy Fund20200306ETF126.2767.9151.4651.4616.4516.45
CYBECyberoptics Corp20200306A82.365.5345.7748.6219.7716.92
CYBRCyberArk Software Ltd.20200306A18.3810.351.376.278.984.08
CYCCCyclacel Pharmaceuticals, Inc20200306A250.8233.57159.93160.8873.6372.69
CYCNCyclerion Therapeutics, Inc. Common Stock20200306A68.459.1531.5332.9427.6126.21
CYDChina Yuchai International Ltd.20200306A78.4840.6433.1434.567.56.08
CYHCommunity Health Systems, Inc.20200306A21.3617.882.474.6815.4113.2
CYRNCYREN Ltd.20200306A504.94326.4325.36325.211.051.19
CYRXCryoPort, Inc. Common Stock20200306A5329.239.149.9320.0919.3
CYTKCytokinetics Inc.20200306A21.327.33.3119.6923.997.61
CZAInvesco Zacks Mid-Cap ETF20200306ETF59.2163.3235.9139.8427.4123.48
CZNCCitizens & Northern Corporation20200306A205.29117.0890.188.3626.9828.72
CZRCaesars Entertainment Corporation20200306A9.0522.6112.9515.239.687.39
CZWICitizens Community Bancorp, Inc.20200306A344.0165.083.919.8761.1755.21
CZZCosan Limited20200306A12.87.56-4.04-2.7811.6110.35
DDominion Energy, Inc Common Stock20200306A6.176.053.5242.532.05
DACDanaos Corporation20200306A72.3948.3323.9530.2924.3818.04
DAIOData I/O Corp20200306A154.18163.43-76.47-79.18239.9242.61
DAKTDaktronics Inc20200306A23.845.1212.2612.8732.8632.25
DALDelta Air Lines, Inc.20200306A4.074.536.024.47-1.490.06
DALIFirst Trust DorseyWright DALI 1 ETF20200306ETF20.1811.53-28.69-2.5440.2214.07
DALTAnfield Capital Diversified Alternatives ETF20200306ETF47.773835.7135.692.292.31
DANDana Incorporated20200306A11.118.261.081.397.186.87
DARDARLING INGREDIENTS INC.20200306A11.5710.378.267.862.122.52
DAREDare Bioscience, Inc. Common Stock20200306A157.28185.02177.61174.917.4210.12
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200306ETN53.7114.3914.514.39-0.110
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200306ETF73.7
DAXGlobal X Funds Global X DAX Germany ETF20200306ETF92.7566.3663.2763.883.092.48
DBDeutsche Bank Aktiengesellschaft20200306A13.1212.82.333.0510.489.75
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200306ETF26.1422.0614.9314.97.137.17
DBDDiebold Nixdorf Incorporated20200306A22.5814.912.151.6712.7613.24
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200306ETF3.392.99-0.080.043.082.96
DBEHiM DBi Hedge Strategy ETF20200306ETF33.61
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200306ETF37.4317.3912.2613.215.134.18
DBEUXtrackers MSCI Europe Hedged Equity ETF20200306ETF4.593.780.720.333.053.45
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200306ETF24.2715.9824.6520.06-8.67-4.08
DBGRXtrackers MSCI Germany Hedged Equity ETF20200306ETF81.8641.8838.1638.163.723.72
DBIDesigner Brands Inc.20200306A16.7410.383.664.586.725.8
DBJPXtrackers MSCI Japan Hedged Equity ETF20200306ETF10.954.422.010.742.43.67
DBLVAdvisorShares DoubleLine Value Equity ETF20200306ETF54.068.53-13.19-25.9221.7334.45
DBMFiM DBi Managed Futures Strategy ETF20200306ETF47.8724.3422.9724.881.38-0.54
DBVTDBV Technologies S.A.20200306A18.3433.6753.7929-20.124.67
DBXDropbox, Inc. Class A20200306A6.996.47-0.351.846.824.63
DCARDropCar, Inc. Common Stock20200306A379.4335.63300.06300.2735.5835.37
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200306ETN44.732.6529.81-8.792.8441.44
DCIDonaldson Company, Inc.20200306A12.648.5240.5144.448.014.08
DCODucommun Incorporated20200306A50.7722.235.697.4716.5414.77
DCOMDime Community Bancshares20200306A26.0413.360.756.1512.617.22
DCPDCP Midstream, LP20200306A16.4211.593.683.447.928.16
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200306A27.3818.15.987.2412.1110.85
DDDuPont de Nemours, Inc. Common Stock20200306A4.113.651.22-0.532.434.18
DDD3D Systems Corp20200306A13.299.496.236.423.263.06
DDGProshares Short Oil & Gas20200306ETF75.17134.46132.27133.382.191.08
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200306ETF19.2373.6895.1583.57-21.47-9.89
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200306ETF99.8940.9435.5938.295.342.65
DDMProShares Ultra Dow3020200306ETF8.115.522.183.123.342.4
DDOGDatadog, Inc. Class A Common Stock20200306A24.2816.435.368.8211.077.61
DDSDillards Inc.20200306A40.5331.14-7.03-3.0238.1734.16
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200306ETF29.5822.1616.6414.735.527.43
DEDeere & Company20200306A10.336.470.991.675.474.79
DEAEasterly Government Properties, Inc.20200306A4.685.27-0.280.795.564.49
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200306A53.4132.5918.4129.5714.193.01
DECKDeckers Outdoor Corp20200306A22.838.541.653.396.895.15
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200306ETF67.2887.9980.020.01
DEFInvesco Defensive Equity ETF20200306ETF18.9810.8416.329.46-5.481.38
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200306ETF35.2765.6566.1565.67-0.51-0.03
DEIDouglas Emmett, Inc.20200306A11.916.082.422.823.663.26
DELLDell Technologies Inc.20200306A12.968.211.293.876.934.34
DEMWisdomTree Emerging Markets High Dividend Fund20200306ETF16.7311.46109.451.462
DENNDENNY'S CORP20200306A13.049.081.84-3.237.2312.31
DESWisdomTree U.S. SmallCap Dividend Fund20200306ETF15.6310.656.564.674.095.98
DESPDespegar.com, Corp.20200306A41.7414.64-0.12.1714.7412.47
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200306ETN15.766.884.745.292.141.59
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200306ETF33.7923.619.8919.783.713.83
DEWWisdomTree Global High Dividend Fund20200306ETF46.9453.3241.3241.1611.9912.16
DFEWisdomTree Europe SmallCap Dividend Fund20200306ETF17.7210.578.473.52.02
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200306ETF46.3320.9520.6220.080.330.86
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200306ETF36.4823.0515.8918.427.164.64
DFFNDIFFUSION PHARMACEUTICALS INC20200306A147.31123.1893.3893.0529.830.14
DFINDonnelley Financial Solutions, Inc.20200306A35.3118.214.425.9513.7912.26
DFJWisdomTree Japan SmallCap Dividend Fund20200306ETF17.0614.1212.9410.71.183.42
DFNDReality Shares DIVCON Dividend Defender ETF20200306ETF63.9855.1654.8955.080.270.08
DFNLDavis Select Financial ETF20200306ETF76.5239.4538.1539.081.30.37
DFSDiscover Financial Services20200306A7.84.772.452.862.321.91
DFVLiPath US Treasury 5-year Bull ETN20200306ETF140.7
DFVSiPath US Treasury 5-year Bear ETN20200306ETF187.88159.35559.78559.78-400.43-400.43
DGDollar General Corp.20200306A11.185.932.742.833.183.09
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200306ETN27.3113.014.764.578.258.44
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200306ETN21.624.0352.2949.72-28.27-25.69
DGICADonegal Group Inc20200306A71.1772.5446.8948.6225.6623.93
DGICBDonegal Group Inc20200306A1271.491160.581160.581160.5800
DGIIDigi International Inc20200306A34.58116.371.85100.37114.5115.99
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200306ETF24.0819.1912.0813.417.115.78
DGLYDigital Ally, Inc. Common Stock20200306A222.98223.26205.06206.5218.216.75
DGPDB Gold Double Long ETN due February 15, 203820200306ETN73.390.7596.3297.13-5.57-6.38
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200306ETF60.351.1849.6251.071.560.11
DGROiShares Core Dividend Growth ETF20200306ETF3.034.493.63.040.891.46
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200306ETF48.3358.370.372.145856.23
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200306ETF7.426.822.893.23.933.62
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200306ETF19.6515.2815.6515.75-0.37-0.47
DGTSPDR Global Dow ETF (based on The Global Dow)20200306ETF59.273128.2129.072.791.93
DGXQuest Diagnostics Inc.20200306A8.774.311.251.673.072.64
DGZDB Gold Short ETN due February 15, 203820200306ETN322.97175.08134.2299.9740.8675.12
DHID.R. Horton Inc.20200306A3.913.160.050.053.123.12
DHILDiamond Hill Investment Group20200306A189.75115.5593.7895.6721.7619.88
DHRDanaher Corporation20200306A10.155.252.273.182.972.06
DHSWisdomTree U.S. High Dividend Fund20200306ETF6.567.396.235.681.161.72
DHTDHT HOLDINGS, INC.20200306A20.2717.634.24613.3811.64
DHXDHI Group, Inc.20200306A67.0527.820.3522.097.455.7
DIASPDR Dow Jones Industrial Average ETF Trust20200306ETF2.062.692.242.340.460.36
DIALColumbia Diversified Fixed Income Allocation ETF20200306ETF16.411.476.546.224.925.25
DIETDefiance Next Gen Food and Agriculture ETF20200306ETF177.3353.868.455.5845.4148.28
DIGProShares Ultra Oil & Gas20200306ETF12.1711.135.56.235.634.93
DIMWisdomTree International MidCap Dividend Fund20200306ETF21.6418.9514.6915.794.263.16
DINDine Brands Global, Inc.20200306A26.8711.055.176.455.874.59
DINTDavis Select International ETF20200306ETF75.9141.4936.3642.225.13-0.73
DIODDiodes Inc20200306A27.828.277.729.8820.5518.38
DISThe Walt Disney Company20200306A3.13.281.740.281.543
DISCADiscovery, Inc. Series A Common Stock20200306A4.225.72.632.683.083.03
DISCKDiscovery, Inc. Series C Common Stock20200306A4.294.471.231.53.242.97
DISHDISH Network Corp.20200306A5.355.361.592.43.772.96
DIVGlobal X SuperDividend U.S. ETF20200306ETF30.821413.213.050.810.95
DIVAAGFiQ Hedged Dividend Income Fund20200306ETF123.0541.3835.7840.935.60.44
DIVBiShares U.S. Dividend and Buyback ETF20200306ETF13.713.48.6110.74.792.7
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200306ETN721.74
DIVOAmplify CWP Enhanced Dividend Income ETF20200306ETF94.5872.957.6554.3565.318.6
DIVYReality Shares DIVS ETF20200306ETF181.5653.3541.0641.0612.2912.29
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200306ETN73.3940.7942.551.98-1.7-11.19
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200306ETN60.8129.2229.2229.2200
DJCODaily Journal Corp20200306A
DJDInvesco Dow Jones Industrial Average Dividend ETF20200306ETF81.05104.650.8350.5253.7754.08
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200306ETN8.795.696.917.51-1.23-1.82
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200306ETN28.4557.3615.314.4742.0642.89
DKDelek US Holdings, Inc.20200306A16.387.521.872.585.654.94
DKLDELEK LOGISTICS PARTNERS, LP20200306A61.7346.7527.23219.5514.75
DKSDick's Sporting Goods, Inc.20200306A9.387.512.913.754.63.76
DLADelta Apparel Inc.20200306A342.42164.29107.38109.3956.9254.9
DLBDolby Laboratories, Inc.Class A20200306A16.977.182.753.164.424.01
DLBRVelocityShares Short LIBOR ETN20200306ETN410.89190.3374.31149.17116.0241.16
DLHCDLH Holdings Corp.20200306A252.16203.6170.93177.1832.6726.41
DLNWisdomTree U.S. LargeCap Dividend Fund20200306ETF5.884.624.533.490.11.13
DLNGDYNAGAS LNG PARNERS LP20200306A84.7577.3963.7763.7713.6113.61
DLPHDelphi Technologies PLC Ordinary Shares20200306A11.214.538.899.835.644.71
DLPNDolphin Entertainment, Inc.20200306A389.64432.41277.27276.96155.14155.45
DLRDigital Realty Trust, Inc.20200306A8.715.142.232.622.912.52
DLSWisdomTree International SmallCap Dividend Fund20200306ETF15.8412.810.7311.392.071.4
DLTHDuluth Holdings Inc. Class B Common Stock20200306A30.9222.635.6511.6616.9810.98
DLTRDollar Tree Inc.20200306A6.845.531.651.623.893.91
DLXDeluxe Corporation20200306A19.1710.041.6928.358.04
DMACDiaMedica Therapeutics Inc. Common Stock20200306A294.13251.59184.71200.4266.8851.17
DMDVAAM S& P Developed Markets High Dividend Value ETF20200306ETF98.216.410.410.41616.01
DMLPDorchester Minerals LP20200306A55.4340.118.1921.5621.918.54
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200306A220.5156.62106.31112.3850.344.24
DMRCDigimarc Corporation20200306A71.440.7719.9421.5720.8319.2
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200306ETF126.5275.175.175.100
DMRIDeltaShares S&P International Managed Risk ETF20200306ETF252.7100.94100.94100.9400
DMRMDeltaShares S&P 400 Managed Risk ETF20200306ETF164.484.3869.4771.7414.9112.64
DMRSDeltaShares S&P 600 Managed Risk ETF20200306ETF155.5543.6144.0344.03-0.43-0.43
DMTKDermTech, Inc. Common Stock20200306A239.05144.22105.5105.638.7338.62
DNKNDunkin' Brands Group, Inc.20200306A8.9612.97.838.265.074.63
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200306ETF21.4317.612.6114.464.993.14
DNLIDenali Therapeutics Inc. Common Stock20200306A44.5331.6412.9516.7518.6914.89
DNNDenison Mines Corp20200306A100.7888.4622.222.1866.2666.28
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200306ETF48.9845.7335.1234.3110.6111.42
DNOWNOW INC.20200306A15.7210.132.192.747.937.39
DNRDenbury Resources, Inc.20200306A9.5311.862.583.729.298.16
DODiamond Offshore Drilling20200306A45.6137.6619.3621.9318.315.72
DOCPHYSICIANS REALTY TRUST20200306A5.295.452.252.553.212.9
DOCUDocuSign, Inc. Common Stock20200306A17.4712.684.173.758.518.93
DOGProShares Short Dow3020200306ETF3.412.480.71.151.781.33
DOGSArrow Dogs of the World ETF20200306ETF54.73
DOGZDogness (International) Corporation Class A Common Stock20200306A100.59134.48130.79130.793.73.7
DOLWisdomTree International LargeCap Dividend Fund20200306ETF21.821.1622.4120.07-1.241.09
DOMODomo, Inc. Class B Common Stock20200306A44.3931.093.635.9427.4625.15
DONWisdomTree U.S. MidCap Dividend Fund20200306ETF13.3913.547.164.76.388.84
DOOWisdomTree international Dividend Ex-Financials Fund20200306ETF34.6121.8218.5319.963.291.85
DOOOBRP Inc. Common Subordinate Voting Shares20200306A17.7917.292.275.3515.0111.93
DOORMASONITE INTERNATIONAL CORP20200306A33.6513.578.519.295.074.28
DORMDorman Products, Inc. New20200306A31.4114.564.273.4210.311.14
DOVDover Corporation20200306A12.755.291.220.984.074.31
DOWDow Inc.20200306A6.294.09-0.580.164.673.93
DOXAmdocs Limited20200306A11.964.421.111.673.322.75
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200306A95.0689.3589.3589.3500
DPSTDirexion Daily Regional Banks Bull 3X Shares20200306ETF29.8327.2524.143.833.1123.42
DPWDPW Holdings, Inc.20200306A146.28119.0473.3995.4645.6423.58
DPZDomino's Pizza Inc.20200306A13.417.072.292.454.794.62
DRADDigirad Corporation20200306A128.7680.5919.8243.3160.7937.3
DREDuke Realty Corp.20200306A3.826.291.761.994.544.31
DRHDiamondRock Hospitality Company20200306A12.3910.720.610.510.110.22
DRIDarden Restaurants, Inc.20200306A10.156.421.982.74.433.72
DRIODarioHealth Corp. Common Stock20200306A437.74312.1722.4822.48289.69289.69
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200306ETF39.1730.5319.4122.7911.137.75
DRIVGlobal X Autonomous & Electric Vehicles ETF20200306ETF62.7938.126.4228.7711.689.33
DRNDirexion Daily Real Estate Bull 3X20200306ETF74.32102.4889.9398.6912.553.79
DRNADicerna Pharmaceuticals, Inc.20200306A30.0316.93.384.8313.5212.08
DRQDril-Quip, Inc.20200306A26.0111.792.993.448.88.35
DRRXDurect Corp20200306A53.1946.9314.2421.9632.6924.98
DRSKAptus Defined Risk ETF20200306ETF39.5847.2139.439.217.818
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200306A206.55132.878.9280.5853.8752.21
DRVDirexion Daily Real Estate Bear 3X Shares20200306ETF72.8843.3120.5820.1722.7323.14
DRWWisdomTree Global ex-US Real Estate Fund20200306ETF47.3627.7216.5122.3311.215.39
DSDrive Shack Inc.20200306A53.6439.2718.9619.5620.3119.71
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200306A53.339.5724.8529.1614.7210.41
DSGXDescartes Systems Group Inc20200306A17.829.650.6918.968.65
DSIiShares MSCI KLD 400 Social ETF20200306ETF9.736.937.647.77-0.71-0.83
DSKEDaseke, Inc. Common Stock20200306A77.860.020.8511.3159.1748.71
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200306ETF37.0329.7622.7621.3578.41
DSPGDSP Group Inc20200306A28.6108.8121.3921.5487.4387.35
DSSDocument Security Systems, Inc.20200306A101.86104.4184.7687.6219.6516.79
DSSIDiamond S Shipping Inc. Common Shares20200306A34.8656.4936.1336.2720.3620.21
DSTLDistillate U.S. Fundamental Stability & Value ETF20200306ETF353.14191.47168.29161.1123.1830.36
DSWLDeswell Industries Inc20200306A382.58339.97339.89339.890.080.08
DSXDiana Shipping, Inc.20200306A52.5344.6819.9510.1524.6734.46
DTDynatrace, Inc.20200306A20.9110.512.684.187.846.33
DTDWisdomTree U.S. Total Dividend Fund20200306ETF7.284.153.323.810.830.34
DTEDTE Energy Company20200306A8.945.612.83.742.811.87
DTEADAVIDsTEA Inc. Common Stock20200306A223.45116.164.7867.4251.3248.68
DTECALPS Disruptive Technologies ETF20200306ETF39.2338.7936.4935.222.33.57
DTHWisdomTree International High Dividend Fund20200306ETF17.7218.2917.2416.961.051.33
DTILPrecision BioSciences, Inc. Common Stock20200306A59.0338.7622.929.2515.879.51
DTNWisdomTree U.S. Dividend ex-Financials Fund20200306ETF7.278.738.38.370.430.36
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200306ETN203.37114.181.2382.1732.8831.94
DTSSDatasea Inc. Common Stock20200306A484.2218.68237.22243.31-18.54-24.63
DTULiPath US Treasury 2-year Bull ETN20200306ETF91.2766.4566.2366.450.230
DTUSiPath US Treasury 2-year Bear ETN20200306ETF494.24423.35423.35423.3500
DTYLiPath US Treasury 10-year Bull ETN20200306ETF11380.25384.39381.28-4.14-1.04
DUGProShares UltraShort Oil & Gas20200306ETF14.8410.382.174.568.25.81
DUKDuke Energy Corporation20200306A5.794.252.682.661.581.59
DUOTDuos Technologies Group, Inc. Common Stock20200306A396.4430.19415.23353.5414.9776.65
DURAVanEck Vectors Morningstar Durable Dividend ETF20200306ETF13.9186.8875.4877.7111.49.17
DUSADavis Select U.S. Equity ETF20200306ETF64.2648.1649.8841.5-1.726.66
DUSLDirexion Daily Industrials Bull 3X Shares20200306ETF64.1797.4-48.5-1.92145.999.32
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200306ETF19.7817.3410.4610.626.886.71
DVADaVita Inc.20200306A8.885.082.032.613.052.47
DVAXDynavax Technologies Corporation20200306A26.292431.0627.39-7.06-3.38
DVDDover Motorsports20200306A245.3998.99102.3491.97-3.357.02
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200306ETF59.1793.5672.3771.9321.221.64
DVNDevon Energy Corporation20200306A7.577.074.293.232.783.85
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200306ETF17.3811.5611.939.52-0.382.04
DVOPSource Dividend Opportunity ETF20200306ETF11.7224.340024.3424.34
DVPDeep Value ETF20200306ETF41.8230.0946.9431.21-16.85-1.12
DVYiShares Select Dividend ETF20200306ETF5.015.453.341.782.113.67
DVYAiShares Asia/Pacific Dividend ETF20200306ETF60.6246.3544.1244.142.222.21
DVYEiShares Emerging Markets Dividend ETF20200306ETF15.249.026.397.032.641.99
DWASInvesco DWA SmallCap Momentum ETF20200306ETF32.8117.5515.5716.571.980.98
DWATArrow Investments Trust Arrow DWA Tactical ETF20200306ETF136.4697.2994.0794.073.223.22
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200306ETF31.2523.813932.95-15.19-9.14
DWCRArrow DWA Country Rotation ETF20200306ETF473.57112.5855.5855.585757
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200306ETF48.2145.5546.6546.37-1.09-0.82
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200306ETF4.916.05-2.342.858.393.2
DWLDDavis Select Worldwide ETF20200306ETF59.1445.5844.344.81.280.78
DWMWisdomTree International Equity Fund20200306ETF19.9110.618.969.471.661.14
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200306ETF364.68188.68188.68188.6800
DWMFWisdomTree International Multifactor Fund20200306ETF77.4951.8347.7151.834.110
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200306ETF63.833.5230.2433.013.280.51
DWSHAdvisorShares Dorsey Wright Short ETF20200306ETF58.2642.6237.0147.055.61-4.42
DWSNDawson Geophysical Company New Common Stock20200306A215.47102.6535.8236.1766.8366.49
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200306ETF35.1130.5732.3432.07-1.77-1.51
DWXSPDR S&P International Dividend ETF20200306ETF17.879.27.797.711.411.49
DXDynex Capital, Inc.20200306A18.8919.819.628.1810.1911.64
DXCDXC Technology Company20200306A10.748.514.024.714.493.81
DXCMDexCom, Inc.20200306A23.3211.623.215.17.676.79
DXDProShares UltraShort Dow 3020200306ETF7.935.449.765.1725.6830.27
DXGEWisdomTree Germany Hedged Equity Fund20200306ETF85.0673.5374.6173.53-1.070
DXJWisdomTree Japan Hedged Equity Fund20200306ETF2.543.082.651.70.431.38
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200306ETF74.7736.0518.4517.8117.6118.24
DXLGDestination XL Group, Inc.20200306A202.74181.9571.6670.13110.29111.83
DXPEDXP Enterprises Inc20200306A67.3453.628.5538.1825.0515.42
DXYNDixie Group Inc20200306A370.73307.45133.77181.51173.68125.93
DYDycom Industries, Inc.20200306A25.0412.514.037.198.485.32
DYAIDyadic International, Inc.20200306A50.3878.9268.9469.539.989.41
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200306ETF16.6922.1922.532.84-0.3419.35
DYNFBlackRock U.S. Equity Factor Rotation ETF20200306ETF16.3913.445.885.717.567.73
DYNTDynatronics Corp20200306A105.7891.0863.2877.2527.813.83
DZKDirexion Daily Developed Markets Bull 3x Shares20200306ETF25.4225.1928.9719.4-3.775.8
DZSIDASAN Zhone Solutions, Inc20200306A149.28132.8181.2184.151.5948.71
DZZDB Gold Double Short ETN due February 15, 203820200306ETN200.731186.29258.96281.04927.33905.25
EAElectronic Arts Inc20200306A6.614.770.081.734.693.04
EAFGrafTech International Ltd.20200306A15.1313.331.513.1911.8210.14
EAGGiShares ESG US Aggregate Bond ETF20200306ETF8.654.394.344.340.040.04
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200306A31.9821.39.1510.4612.1510.85
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200306A202.03174.0289.491.9384.6282.09
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200306ETF33.8732.5330.5730.571.951.95
EASIAmplify EASI Tactical Growth ETF20200306ETF34.2422.1223.3422.38-1.22-0.26
EASTEASTSIDE DISTILLING , INC.20200306A339.02293.197.7496.18195.36196.92
EATBrinker International, Inc.20200306A17.189.92.223.167.686.74
EBEventbrite, Inc. Class A Common Stock20200306A19.7714.399.189.015.25.38
EBAYeBay Inc20200306A2.9210.274.366.425.933.88
EBFEnnis, Inc.20200306A22.515.477.469.138.016.35
EBIXEbix Inc20200306A30.2124.065.3-1.8118.7625.87
EBIZGlobal X E-commerce ETF20200306ETF50.3242.0645.1940.19-3.131.87
EBMTEagle Bancorp Montana, Inc20200306A114.485.1963.6470.321.5514.9
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200306ETF9.116.655.415.121.241.53
EBSEmergent Biosolutions, Inc.20200306A32.2215.974.274.4611.711.51
EBSBMeridian Bancorp, Inc.20200306A22.4831.642.372.3229.2729.32
EBTCEnterprise Bancorp Inc.20200306A483.08205.84156.89161.2948.9544.55
ECHiShares MSCI Chile ETF20200306ETF18.0514.285.657.18.627.19
ECHOEcho Global Logistics, Inc.20200306A31.9325.234.175.621.0619.63
ECLEcolab, Inc.20200306A10.325.472.953.212.522.26
ECLNFirst Trust EIP Carbon Impact ETF20200306ETF17.111.8210101.821.82
ECNSiShares MSCI China Small-Cap ETF20200306ETF88.7937.1131.1933.635.923.47
ECOLUS Ecology, Inc.20200306A16.8117.1112.1811.35.465.27
ECOMCHANNELADVISOR CORPORATION20200306A48.2524.2313.221411.0110.23
ECONColumbia Emerging Markets Consumer ETF20200306ETF49.4823.5921.6922.111.911.49
ECORelectroCore, Inc. Common Stock20200306A273.3178.5110.3116.2568.262.25
ECOWPacer Emerging Markets Cash Cows 100 ETF20200306ETF57.1764.2120.7168.73-56.5-4.53
ECOZTrueMark ESG Active Opportunities ETF20200306ETF229.488.7998.1398.13-9.34-9.34
ECPGEncore Capital Group, Inc.20200306A20.6115.135.447.399.697.74
ECTECA Marcellus Trust 1 Interest20200306A540.31540.77504.51506.2736.2534.5
EDConsolidated Edison, Inc.20200306A7.2430.5127.9227.822.592.69
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200306ETF9.659.895.575.384.324.51
EDENiShares MSCI Denmark ETF20200306ETF57.5918.4115.0415.243.373.17
EDITEditas Medicine, Inc. Common Stock20200306A17.628.878.269.1420.6119.73
EDIVSPDR S&P Emerging Markets Dividend ETF20200306ETF54.9236.4533.2732.363.184.09
EDNTEdison Nation, Inc. Common Stock20200306A462.58290.27210.64216.0679.6374.21
EDOGALPS Emerging Sector Dividend Dogs ETF20200306ETF52.1349.8950.3255.2-0.43-5.32
EDOWFirst Trust Dow 30 Equal Weight ETF20200306ETF35.8733.5231.6933.631.83-0.11
EDRYEuroDry Ltd. Common Shares20200306A4132.23334.77334.77334.7700
EDSAEdesa Biotech, Inc. Common Shares20200306A450.23374.56438.83430.48-64.27-55.92
EDUCEducational Development Corp20200306A219.1493.16160.36140.65-67.21-47.49
EDVVanguard World Funds Extended Duration ETF20200306ETF17.4410.863.46.717.464.15
EDZDirexion Daily Emerging Markets Bear 3x Shares20200306ETF3.393.440.49-0.012.923.45
EEEl Paso Electric Company20200306A1.866.140.685.335.460.81
EEFTEuronet Worldwide Inc20200306A14.298.22.123.866.084.35
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200306ETN695.04
EELVInvesco S&P Emerging Markets Low Volatility ETF20200306ETF50.5122.920.220.262.72.64
EEMiShares MSCI Emerging Markets ETF20200306ETF2.52.70.410.52.292.2
EEMAiShares MSCI Emerging Markets Asia ETF20200306ETF27.0114.4412.866.261.598.18
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200306ETF139.2677.897.0788.18-19.27-10.38
EEMOInvesco S&P Emerging Markets Momentum ETF20200306ETF122.2651.0923.3923.3927.727.7
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200306ETF77.7660.1359.6159.30.520.84
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200306ETF7.164.242.993.191.281.08
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200306ETF34.0630.4330.4330.4300
EESWisdomTree U.S. SmallCap Fund20200306ETF27.721.6621.3821.780.28-0.12
EETProShares Ultra MSCI Emerging Markets20200306ETF45.2233.2131.6731.681.541.53
EEVProShares Trust UltraShort MSCI Emerging Markets20200306ETF8.194.91.871.533.033.37
EEXEmerald Holding, Inc.20200306A43.3446.623.2425.8523.3620.75
EFAiShares MSCI EAFE ETF20200306ETF1.633.811.792.172.021.65
EFADProShares MSCI EAFE Dividend Growers ETF20200306ETF41.4429.7428.9828.810.760.93
EFASGlobal X MSCI SuperDividend EAFE ETF20200306ETF52.8525.6124.9425.590.670.02
EFAViShares Edge MSCI Min Vol EAFE ETF20200306ETF2.252.31.41.420.90.89
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200306ETF63.62124.2493.1993.8531.0430.38
EFCEllington Financial Inc. Common Stock20200306A8.847.922.162.465.765.46
EFGiShares MSCI EAFE Growth ETF20200306ETF18.9912.59.6711.322.831.18
EFNLiShares MSCI Finland ETF20200306ETF50.5630.0428.7430.361.3-0.32
EFOProShares Ultra MSCI EAFE20200306ETF135.2567.5277.1973.17-9.67-5.65
EFOIEnergy Focus, Inc.20200306A220.51136.86116.18115.8920.6920.97
EFSCEnterprise Financial Services Corporation20200306A31.7117.272.942.5914.3414.68
EFUProShares Trust UltraShort MSCI EAFE20200306ETF19.0214.9613.615.291.36-0.34
EFViShares MSCI EAFE Value ETF20200306ETF7.715.495.675.12-0.180.37
EFXEquifax, Incorporated20200306A13.57.442.283.215.164.23
EFZProShares Trust Short MSCI EAFE20200306ETF7.884.293.693.410.60.87
EGANeGain Corporation20200306A42.4834.4116.0518.0218.3716.39
EGHT8x8, Inc. Common Stock20200306A12.678.36.036.372.261.93
EGLEEagle Bulk Shipping Inc.20200306A39.7744.3225.3120.9919.0223.33
EGOEldorado Gold Corporation20200306A119.83.272.16.537.7
EGOVNIC Inc20200306A26.1912.364.074.328.298.04
EGPEastGroup Properties Inc.20200306A24.0310.894.93.895.724.91
EGPTVanEck Vectors Egypt Index ETF20200306ETF190.98140.3278.9479.1461.3761.18
EGRXEagle Pharmaceuticals, Inc.20200306A42.8446.4115.9617.5530.4528.86
EGYVaalco Energy, Inc.20200306A60.2453.8235.9826.3217.8427.48
EHCEncompass Health Corporation Common Stock20200306A16.928.312.833.935.494.38
EHTHeHealth, Inc.20200306A42.3618.765.65.613.1613.16
EIDOiShares MSCI Indonesia ETF20200306ETF5.115.10.621.184.473.92
EIDXEidos Therapeutics, Inc. Common Stock20200306A144.9361.4440.1643.5721.2817.87
EIGEmployers Holdings, Inc.20200306A30.1118.139.8511.098.287.04
EIGIEndurance International Group Holdings, Inc.20200306A35.2935.669.414.7726.2530.9
EIGREiger BioPharmaceuticals, Inc.20200306A45.9934.583.746.5230.8428.06
EINCVanEck Vectors Energy Income ETF20200306ETF317.81328.41325.89316.82.5211.61
EIRLiShares MSCI Ireland ETF20200306ETF52.8940.5833.6336.546.954.04
EISiShares MSCI Israel ETF20200306ETF101.7724.518.4318.316.076.2
EIXEdison International20200306A9.566.294.844.31.451.99
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200306ETF64.7774.72117.81116.47-43.09-41.75
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200306ETF43.5945.7345.7345.610.010.12
EKARIdeanomics NextGen Vehicles and Technology ETF20200306ETF41.3738.3927.0234.611.373.79
EKSOEkso Bionics Holdings, Inc. Common Stock20200306A106.0799.9985.7584.8114.2415.19
ELThe Estee Lauder Companies Inc. Class A20200306A96.992.024.564.962.42
ELAEnvela Corporation20200306A178.15131.3699.92100.5931.4430.77
ELANElanco Animal Health Incorporated Common Stock20200306A6.184.211.181.333.032.88
ELDWisdomTree Emerging Markets Local Debt Fund20200306ETF80.7465.764.2764.271.441.43
ELFe.l.f. Beauty, Inc.20200306A22.4212.427.648.154.784.27
ELGXEndologix Inc20200306A158.7190.8371.0574.3619.7816.47
ELLOEllomay Capital LTD20200306A1027.011465.681465.681465.6800
ELMDElectromed, Inc.20200306A213.42131.12115.11116.0816.0115.04
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200306A87.0158.5938.7241.9319.8716.66
ELSEquity Lifestyle Properties, Inc.20200306A14.566.873.674.413.22.46
ELSEElectro-Sensors Inc20200306A201.4759.79301.77301.77-241.98-241.98
ELTKEltek Ltd20200306A125.6894.3892.5192.391.871.99
ELVTElevate Credit, Inc.20200306A45.528.1912.6612.4515.5415.74
ELYCallaway Golf Company20200306A17.3510.115.845.494.284.62
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200306ETF226.38201.88201.88201.8800
EMANeMagin Corporation20200306A140.8658.2249.9552.248.275.98
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200306ETF1.092.852.142.380.710.48
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200306ETF35.8330.9364.2136.49-33.28-5.56
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200306ETF157.5242.1742.1742.1700
EMCFEmclaire Financial Corp20200306A652.82229.94193.9193.936.0436.04
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200306ETF49.9628.6624.8524.883.83.77
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200306ETF19.6210.6611.2310.15-0.570.51
EMEEMCOR Group, Inc.20200306A18.6313.274.494.918.788.36
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200306ETF55.7619.2616.6316.632.632.63
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200306ETF38.4524.8523.1423.51.711.35
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200306ETF13.495.4733.592.471.87
EMIFiShares Emerging Markets Infrastructure ETF20200306ETF99.7969.645.6945.9523.9123.65
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200306ETF93.94182.08159.55166.322.5415.78
EMKREmcore Corp20200306A108.1753.8547.4947.496.366.36
EMLEastern Company20200306A726.83355.46352.91352.912.542.54
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200306ETF3.2110.798.1110.292.690.53
EMLPFirst Trust North American Energy Infrastructure Fund20200306ETF12.3311.8410.3911.891.45-0.05
EMMFWisdomTree Emerging Markets Multifactor Fund20200306ETF194.86162.84119.35128.0643.4934.79
EMMSEmmis Communications Corp20200306A209.44190.62179.95180.2510.6710.37
EMNEastman Chemical Company20200306A9.996.020.861.385.154.63
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200306ETF3.891.811.821.8100
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200306A110.238.314.2218.2324.0820.07
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200306ETF32.4514.6918.7420.83-4.06-6.14
EMREmerson Electric Co.20200306A7.093.943.412.520.531.42
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200306ETF48.9426.4730.5326.47-4.060
EMSHProShares Short Term USD Emerging Markets Bond ETF20200306ETF64.2315.8719.219.2-3.33-3.33
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200306ETF25.6735.3422.8223.7512.5311.94
EMTYProShares Decline of the Retail Store ETF20200306ETF40.3771.2160.9371.2810.28-0.07
EMXEMX Royalty Corporation20200306A105.7888.5647.6263.8740.9324.69
EMXCiShares MSCI Emerging Markets ex China ETF20200306ETF51.8526.4727.4321.92-0.964.55
ENBEnbridge, Inc20200306A2.742.54-0.980.023.522.52
ENBLENABLE MIDSTREAM PARTNERS, LP20200306A20.3919.0911.219.027.8810.09
ENDPEndo International plc20200306A21.7221.887.2210.2814.6611.59
ENFRAlerian Energy Infrastructure ETF20200306ETF51.6943.939.3240.044.583.85
ENGENGlobal Corp20200306A302.37277.19159.82171.49117.37105.7
ENLCENLINK MIDSTREAM, LLC20200306A36.1127.329.7511.8617.5715.46
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200306A90.2176.7321.6940.0155.0436.72
ENOBEnochian Biosciences Inc. Common Shares20200306A315.89268-45.29-25.24313.29293.24
ENORiShares MSCI Norway ETF20200306ETF99.2738.1238.5840.09-0.46-1.97
ENPHEnphase Energy, Inc.20200306A17.03134.85.88.217.21
ENREnergizer Holdings, Inc20200306A17.989.433.854.15.595.33
ENSEnerSys, Inc.20200306A3114.546.919.537.635
ENSGThe Ensign Group, Inc.20200306A21.7839.7-1.24-0.3140.9440.02
ENSVEnservco Corp.20200306A159.83169.26123.06124.3546.1944.91
ENTGlobal Eagle Entertainment Inc.20200306A218.3231.2527.0570.56204.2160.69
ENTAEnanta Pharmaceuticals, Inc20200306A33.9718.165.117.413.0510.76
ENTGEntegris Inc20200306A12.856.622.592.614.034.01
ENTRERShares Entrepreneur 30 ETF20200306ETF31.1118.9114.2314.684.684.22
ENTXEntera Bio Ltd. Ordinary Shares20200306A1536.16611.66-483.21516.441094.8895.23
ENVENVESTNET, INC.20200306A26.668.322.892.925.435.4
ENVAEnova International, Inc.20200306A30.2615.14-6.42-1.3821.5616.52
ENZEnzo Biochem, Inc.20200306A47.5258.2916.3826.9341.9231.35
ENZLiShares Trust iShares MSCI New Zealand ETF20200306ETF46.6337.739.3832.77-1.674.93
EOGEOG Resources, Inc.20200306A9.125.062.282.512.772.55
EOLSEvolus, Inc. Common Stock20200306A50.7132.4716.5217.4915.9614.98
EPACEnerpac Tool Group Corp.20200306A22.099.570.011.119.568.46
EPAMEPAM SYSTEMS, INC.20200306A30.216.390.784.095.612.3
EPAYBottomline Technologies Inc20200306A23.919.092.973.176.125.91
EPCEdgewell Personal Care Company20200306A17.419.84-2.27-1.5612.111.4
EPDEnterprise Products Partners L.P.20200306A4.473.90.971.172.932.72
EPHEiShares MSCI Philippines ETF20200306ETF19.8611.516.837.994.683.53
EPIWisdomTree India Earnings Fund ETF20200306ETF4.974.971.912.093.072.88
EPIXESSA Pharma Inc. Common Stock20200306A347.28226.83141.58140.1685.2586.67
EPMEvolution Petroleum Corporation20200306A64.7936.5114.3114.3522.3522.22
EPOLiShares MSCI Poland ETF20200306ETF6.974.791.412.113.382.68
EPPiShares MSCI Pacific ex Japan ETF20200306ETF4.32.861.011.441.861.44
EPREPR Properties20200306A11.56.171.462.374.713.8
EPRFInnovator S&P Investment Grade Preferred ETF20200306ETF39.4320.769.8410.7410.9210.02
EPRTEssential Properties Realty Trust, Inc.20200306A20.7510.788.147.342.643.44
EPSWisdomTree U.S. LargeCap Fund20200306ETF11.4711.613.2612.35-1.66-0.75
EPSNEpsilon Energy Ltd.20200306A420.44125.0486.3686.3638.6838.68
EPUiShares MSCI Peru ETF20200306ETF40.2481.2579.8677.11.394.15
EPVProShares UltraShort FTSE Europe20200306ETF22.4818.248.191110.057.24
EPZMEpizyme, Inc20200306A30.6221.9912.4613.279.538.72
EQEquillium, Inc. Common Stock20200306A353.82340.22222.88219.84117.34120.38
EQALInvesco Russell 1000 Equal Weight ETF20200306ETF13.1214.221.088.3813.436.02
EQBKEquity Bancshares, Inc. Class A Common Stock20200306A96.8453.2527.9531.4825.321.77
EQCEquity Commonwealth20200306A10.195.131.62.193.532.94
EQHEquitable Holdings, Inc.20200306A8.437.882.93.334.984.55
EQIXEquinix, Inc. Common Stock REIT20200306A31.9413.145.467.047.946.34
EQLALPS Equal Sector Weight ETF20200306ETF38.535.2529.0735.646.19-0.39
EQMEQM Midstream Partners, LP20200306A13.969.683.535.666.154.02
EQREquity Residential20200306A10.625.251.261.793.993.46
EQRRProShares Equities for Rising Rates ETF20200306ETF283.15166.0794.55-83.4571.53249.52
EQSEquus Total Return, Inc.20200306A679.47617.43573.97586.1943.4631.24
EQTEQT CORP20200306A15.9912.780.572.0212.2110.75
EQWLInvesco S&P 100 Equal Weight ETF20200306ETF51.3846.5449.1746.12-2.630.42
EQXEquinox Gold Corp.20200306A31.1723.36.588.2916.7215.02
ERAERA GROUP INC.20200306A54.6540.22-0.350.6640.5739.56
ERFEnerplus Corporation20200306A27.4624.29.328.6514.8815.54
ERIEldorado Resorts, Inc20200306A12.3312.852.964.939.897.92
ERIEErie Indemnity Co20200306A56.4419.248.458.8710.8210.4
ERIIEnergy Recovery, Inc.20200306A23.4929.893.164.4726.7225.42
ERMEquityCompass Risk Manager ETF20200306ETF65.8657.5557.5557.5500
EROSEROS INTERNATIONAL PLC20200306A49.5738.252.613.1835.6235.05
ERSXERShares Non-US Small Cap ETF20200306ETF67.2519.8619.8619.8600
ERUSiShares MSCI Russia ETF20200306ETF15.9411.517.147.224.364.3
ERXDirexion Daily Energy Bull 2X Shares20200306ETF17.3516.4411.7710.034.676.41
ERYDirexion Daily Energy Bear 2X Shares20200306ETF15.7412.495.826.376.676.12
ESEversource Energy20200306A8.928.762.943.985.824.78
ESBKElmira Savings Bank Elmira NY20200306A681.79395.02372.19372.1922.8322.83
ESCAEscalade Inc20200306A289.27201.04168.51171.1432.5329.89
ESEESCO Technologies, Inc.20200306A37.2318.9310.0710.968.867.96
ESEAEuroseas Ltd.(Marshall Islands)20200306A709.77608.72585.67585.6723.0523.05
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200306ETF13.2711.3212.9312.54-1.6-1.21
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200306ETF12.6510.766.95.773.875
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200306ETF9.825.865.695.10.170.76
ESGGFlexShares STOXX Global ESG Impact Index Fund20200306ETF33.4126.426.3326.40.080
ESGNColumbia Sustainable International Equity Income ETF20200306ETF129.7480.4976.0676.064.434.43
ESGSColumbia Sustainable U.S. Equity Income ETF20200306ETF113.4610.59-4.58-4.5815.1715.17
ESGUiShares Trust iShares ESG MSCI USA ETF20200306ETF8.75.454.514.350.941.1
ESGVVanguard ESG U.S. Stock ETF20200306ETF10.645.644.554.581.091.06
ESIElement Solutions Inc.20200306A11.2311.722.553.179.178.56
ESLTElbit Systems Ltd20200306A37.2921.3914.2611.757.139.65
ESMLiShares ESG MSCI USA Small-Cap ETF20200306ETF30.9357.2325.2220.6132.0136.62
ESNTEssent Group LTD20200306A11.7310.272.765.157.515.12
ESPEspey Mfg. & Electronics Corp20200306A698.82208.53199.82205.088.723.45
ESPOVanEck Vectors Video Gaming and eSports ETF20200306ETF31.9619.4217.7418.371.681.05
ESPREsperion Therapeutics, Inc.20200306A32.9421.439.9411.5711.499.86
ESQEsquire Financial Holdings, Inc. Common Stock20200306A738.74213.92187.14203.1526.7810.77
ESRTEMPIRE STATE REALTY TRUST, INC.20200306A8.925.343.63.11.72.2
ESSEssex Property Trust, Inc20200306A18.588.834.14.634.744.2
ESSAESSA Bancorp, Inc.20200306A198.85203.94192.82193.8611.1110.08
ESTAEstablishment Labs Holdings Inc.20200306A127.5468.3143.652.424.7115.91
ESTCElastic N.V.20200306A22.59.746.37.453.432.29
ESTEEarthstone Energy Inc. Class A Common Stock20200306A48.0436.3618.8520.317.5116.06
ESXBCommunity Bankers Trust Corporation20200306A88.7219.815.4117.524.392.28
ETEnergy Transfer LP Common Units representing limited partner interests20200306A9.629.145.485.463.673.69
ETFCE*Trade Financial Corporation20200306A3.225.293.253.732.051.57
ETHEthan Allen Interiors Inc20200306A19.4710.52-1.51-0.7912.0411.32
ETHOETF Managers Trust New Issue20200306ETF102.13252.35281.47282.79-29.11-30.43
ETMEntercom Communications20200306A32.4428.5912.0816.9216.511.67
ETNEaton Corporation, plc Ordinary Shares20200306A5.863.381.451.71.931.68
ETNB89bio, Inc. Common Stock20200306A361.83181.22175.45184.715.78-3.48
ETONEton Pharmaceutcials, Inc. Common Stock20200306A113.84113.9984.8478.1629.1535.83
ETREntergy Corporation20200306A13.646.312.872.273.434.04
ETRNEquitrans Midstream Corporation Common Stock20200306A17.614.547.428.467.136.08
ETSYEtsy, Inc.20200306A9.776.680.251.836.424.85
ETTXEntasis Therapeutics Holdings Inc.20200306A397.85176.5659.46115.36117.161.2
EUDGWisdomTree Europe Quality Dividend Growth Fund20200306ETF78.952.452.452.400
EUDVProShares MSCI Europe Dividend Growers ETF20200306ETF3469.9947.7269.2122.270.77
EUFNiShares MSCI Europe Financials ETF20200306ETF6.398.643.343.485.335.24
EUMProShares Trust Short MSCI Emerging Markets20200306ETF5.348.653.823.874.844.79
EUMFWisdomTree Europe Multifactor Fund20200306ETF125.59303.61137.85303.61165.760
EUMViShares Edge MSCI Min Vol Europe ETF20200306ETF37.9228.6626.2827.212.381.45
EURLDirexion Daily FTSE Europe Bull 3x Shares20200306ETF19.969.778.474.451.35.32
EURNEURONAV NV20200306A12.2611.07-1.162.1912.238.88
EURZXtrackers Eurozone Equity ETF20200306ETF146.8124.09124.09124.0900
EUSAiShares MSCI USA Equal Weighted ETF20200306ETF18.4411.6510.1310.931.510.71
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200306ETF49.7728.7526.3928.432.360.32
EVEaton Vance Corp.20200306A14.257.533.013.564.523.96
EVAEnviva Partners, LP20200306A34.5824.3718.7519.45.624.97
EVBGEverbridge, Inc. Common Stock20200306A27.039.935.124.94.85.03
EVBNEvans Bancorp Inc20200306A224.76132.29136.85142.25-4.56-9.96
EVCEntravision Communication20200306A58.1140.8713.6811.8927.1928.98
EVEREverQuote, Inc. Class A Common Stock20200306A58.0125.3925.1418.690.256.71
EVFMEvofem Biosciences, Inc. Common Stock20200306A84.5655.45-0.62-7.7956.0763.24
EVGNEVOGENE LTD.20200306A354.17179.01165.13171.1513.887.86
EVHEvolent Health, Inc Class A Common Stock20200306A21.0616.976.647.0210.339.95
EVIEVI Industries, Inc.20200306A140.6893.931.3140.6862.653.22
EVKEver-Glory International Group, Inc.20200306A330.89225.97225.97225.9700
EVLOEvelo Biosciences, Inc. Common Stock20200306A143.7994.2575.1779.5219.0914.74
EVOKEvoke Pharma, Inc.20200306A169.5132.12126.18132.925.93-0.8
EVOLEvolving Systems, Inc.20200306A206.5447.4441.4942.955.954.49
EVOPEVO Payments, Inc. Class A Common Stock20200306A36.1416.986.64810.348.99
EVREvercore Inc.20200306A21.0911.495.76.255.795.24
EVRGEvergy, Inc.20200306A11.665.522.813.722.711.8
EVRIEveri Holdings Inc20200306A21.8234.08-19.17-12.2453.2646.35
EVSIEnvision Solar International, Inc. Common Stock20200306A110.9162.1244.0748.3218.0513.8
EVTCEVERTEC, INC.20200306A25.789.043.014.286.034.76
EVXVanEck Vectors Environmental Services ETF20200306ETF102.8450.8967.9867.59-17.09-16.69
EWEdwards Lifesciences Corp20200306A13.557.230.520.246.716.99
EWAiShares MSCI Australia ETF20200306ETF5.124.410.240.884.173.52
EWBCEast-West Bancorp Inc20200306A10.637.475.045.632.421.84
EWCiShares MSCI Canada ETF20200306ETF3.73.25-0.12-0.43.383.65
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200306ETF51.0314.6510.7814.463.870.19
EWDiShares MSCI Sweden ETF20200306ETF8.694.591.390.823.193.77
EWGiShares MSCI Germany ETF20200306ETF3.873.42-0.390.123.823.3
EWGSiShares MSCI Germany Small-Cap ETF20200306ETF49.8951.2645.7646.185.495.08
EWHiShares MSCI Hong Kong ETF20200306ETF4.53.62-0.050.633.672.98
EWIiShares MSCI Italy ETF20200306ETF4.023.960.991.622.972.35
EWJiShares MSCI Japan ETF20200306ETF1.912.590.580.712.021.89
EWJEiShares MSCI Japan Equal Weighted ETF20200306ETF31.4951.4551.4551.4500
EWJViShares MSCI Japan Value ETF20200306ETF42.2639.2339.8939.89-0.67-0.67
EWKiShares MSCI Belgium ETF20200306ETF21.1312.786.637.766.155.02
EWLiShares MSCI Switzerland ETF20200306ETF3.952.190.490.51.711.69
EWMiShares MSCI Malaysia ETF20200306ETF4.554.291.111.473.182.82
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200306ETF44.3119.9712.9214.797.065.18
EWNiShares MSCI Netherlands ETF20200306ETF6.559.167.687.791.481.38
EWOiShares MSCI Austria ETF20200306ETF4640.937.8938.732.2
EWPiShares MSCI Spain ETF20200306ETF3.983.86-0.59-0.324.454.18
EWQiShares MSCI France ETF20200306ETF3.563.38-0.070.423.462.96
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200306ETF22.2419.98.3716.1311.533.77
EWSiShares MSCI Singapore ETF20200306ETF5.118.16.066.342.111.8
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200306ETF50.7521.120.2421.110.86-0.01
EWTiShares MSCI Taiwan ETF20200306ETF2.692.37-0.19-0.142.562.51
EWUiShares MSCI United Kingdom ETF20200306ETF3.53.540.690.82.852.76
EWUSiShares MSCI United Kingdom Small-Cap ETF20200306ETF74.845.1948.3848.1-3.19-2.91
EWVProShares Trust UltraShort MSCI Japan20200306ETF21.7425.8424.3622.461.483.38
EWWiShares MSCI Mexico ETF20200306ETF2.832.450.020.22.422.25
EWXSPDR S&P Emerging Markets Small Cap ETF20200306ETF29.2924.4723.4223.431.051.04
EWYiShares MSCI South Korea ETF20200306ETF1.851.950.06-0.091.882.04
EWZiShares MSCI Brazil ETF20200306ETF2.854.321.441.462.892.87
EWZSiShares MSCI Brazil Small-Cap ETF20200306ETF32.3556.7654.4250.982.345.78
EXASExact Sciences Corp20200306A11.5424.7922.722.42.082.38
EXCExelon Corporation20200306A2.468.236.528.381.72-0.13
EXELExelixis Inc20200306A8.613.010.51.3712.5111.64
EXFOEXFO INC.20200306A76.9671.6954.7154.7316.9816.95
EXIiShares Global Industrials ETF20200306ETF42.2855.8554.6360.111.21-4.26
EXKEndeavour Silver Corp.20200306A55.9148.1518.9518.6229.229.52
EXLSExlService Holdings, Inc.20200306A35.2515.87.729.918.085.89
EXPEagle Materials, Inc.20200306A19.197.82.672.885.144.92
EXPCExperience Investment Corp. Class A Common Stock20200306A107.59118.83118.83118.8300
EXPDExpeditors International of Washington Inc.20200306A8.179.511.534.077.985.44
EXPEExpedia Group, Inc. Common Stock20200306A7.256.880.332.976.543.91
EXPIeXp World Holdings, Inc. Common Stock20200306A57.133.8115.5717.8618.2315.95
EXPOExponent Inc20200306A32.7413.966.3812.576.775.04
EXPRExpress, Inc.20200306A38.6321.2414.1314.837.16.38
EXRExtra Space Storage, Inc.20200306A15.168.473.283.975.194.5
EXTNExterran Corporation20200306A28.117.96-0.20.918.1717.07
EXTRExtreme Networks20200306A21.5852.735.936.2646.847
EYENational Vision Holdings, Inc. Common Stock20200306A22.8641.957.310.0734.6531.87
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200306A261.93280.94209.69215.0171.2465.92
EYENEyenovia, Inc. Common Stock20200306A247.5107.6482.9983.8724.6523.78
EYESSecond Sight Medical Products, Inc20200306A118.1182.8632.4432.6350.4250.22
EYLDCambria Emerging Shareholder Yield ETF20200306ETF36.2140.5540.0740.10.480.45
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200306A85.6575.3829.741.9645.6733.42
EZAiShares MSCI South Africa ETF20200306ETF20.9711.58.188.743.322.78
EZJProShares Ultra MSCI Japan20200306ETF22.1621.2419.320.751.940.49
EZMWisdomTree U.S. MidCap Fund20200306ETF16.1315.713.9515.141.760.57
EZPWEzcorp Inc20200306A22.4816.95-0.037.8716.999.07
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200306ETF2.735.093.084.122.020.98
FFord Motor Company20200306A15.3915.544.565.5510.9810
FAARFirst Trust Alternative Absolute Return Strategy ETF20200306ETF37.4819.4820.2720.41-0.79-0.92
FABFirst Trust Multi Cap Value AlphaDEX Fund20200306ETF31.5328.9319.2119.819.739.13
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200306ETF32.4917.8413.215.024.652.82
FAFFirst American Financial Corporation20200306A11.695.622.953.492.672.13
FALNiShares Fallen Angels USD Bond ETF20200306ETF38.6335.6730.9531.744.723.93
FAMIFarmmi, Inc.20200306A188.43152.81143.51139.69.313.21
FANFirst Trust Global Wind Energy ETF20200306ETF24.8815.5410.8513.754.691.79
FANGDiamondback Energy, Inc.20200306A10.046.191.52.94.693.29
FARMFarmer Bros Co20200306A49.2742.9221.3724.1621.5518.76
FAROFaro Technologies Inc20200306A38.3715.32.94.512.410.81
FASDirexion Daily Financial Bull 3x Shares20200306ETF21.9321.9314.4815.497.456.44
FASTFastenal Co20200306A3.295.911.342.634.573.28
FATFAT Brands Inc. Common Stock20200306A303.4499.673.173.126.526.5
FATEFate Therapeutics, Inc.20200306A26.5514.812.095.3712.729.44
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200306ETF55.0338.5838.0138.350.560.22
FAUSFirst Trust Australia AlphaDEX Fund20200306ETF82.14126.52153.75153.75-27.23-27.23
FAZDirexion Daily Financial Bear 3x Shares20200306ETF20.921.5616.9413.064.628.61
FBFacebook, Inc. Class A20200306A2.212.813.232.32-0.420.49
FBCFlagstar Bancorp, Inc. New20200306A24.0915.1810.9411.494.243.69
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200306A14.6613.5510.510.963.052.59
FBIOFortress Biotech, Inc.20200306A61.5547.4131.8234.8215.5912.59
FBIZFirst Business Financial Services, Inc.20200306A687.82177.33115.09172.0462.245.29
FBKFB Financial Corporation20200306A29.8313.657.316.596.347.06
FBMFoundation Building Materials, Inc. Common Stock20200306A34.2114.444.477.079.987.38
FBMSFirst Bancshares, Inc.20200306A74.1431.2719.9219.8911.3611.38
FBNCFirst Bancorp/NC20200306A38.9317.477.068.1410.419.32
FBNDFidelity Total Bond ETF20200306ETF4.155.325.685.73-0.36-0.41
FBPFirst BanCorp.20200306A14.0512.284.465.157.837.14
FBSSFauquier Bankshares Inc20200306A606.5205.13201.33201.333.83.8
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200306ETF15.958.757.037.991.720.76
FBZFirst Trust Brazil AlphaDEX Fund20200306ETF174.2188.1773.4374.0514.7514.13
FCFranklin Covey Company20200306A33.4120.541414.196.546.35
FCAFirst Trust China AlphaDEX Fund20200306ETF92.7261.2745.2946.8115.9814.46
FCALFirst Trust California Municipal High income ETF20200306ETF26.7412.7111.8711.870.840.84
FCANFirst Trust Canada AlphaDEX Fund20200306ETF26.5118.5318.5318.5300
FCAPFirst Capital Inc20200306A752.74334.48383.21343.88-48.72-9.4
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200306A8.448.62-0.43-0.719.069.34
FCBCFirst Community Bankshares, Inc. (VA)20200306A82.3591.3974.0876.2117.3115.18
FCBPFirst Choice Bancorp Common Stock20200306A222.66146.46105.2110.0841.2636.37
FCCOFirst Community Corp20200306A440.08222.09221.01220.81.081.29
FCCY1st Constitution Bancorp20200306A414.49144.4100.13100.3744.2744.03
FCEFFirst Trust CEF Income Opportunity ETF20200306ETF61.9550.6749.948.120.762.55
FCELFuelCell Energy Inc NEW (DE)20200306A54.5853.532.5530.4720.9523.02
FCFFirst Commonwealth Financial Corporation20200306A9.599.532.22.747.346.8
FCFSFirstCash, Inc.20200306A31.219.727.177.412.5512.32
FCGFirst Trust Natural Gas ETF20200306ETF15.514.384.154.7210.239.67
FCNFTI Consulting, Inc.20200306A22.9811.885.916.485.975.4
FCOMFidelity MSCI Communication Services Index ETF20200306ETF7.617.583.21.914.385.67
FCORFidelity Corporate Bond ETF20200306ETF24.6725.6417.7413.747.911.9
FCPIFidelity Stocks for Inflation ETF20200306ETF79.28160.19160.16160.190.020
FCPTFour Corners Property Trust, Inc.20200306A15.675.157.124.68-1.970.47
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200306ETF33.2326.7726.726.910.07-0.14
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200306ETF57.5457.3755.9755.631.41.74
FCXFreeport-McMoran Inc.20200306A10.559.754.044.675.715.11
FDBCFidelity D & D Bancorp, Inc. Common Stock20200306A687.29357.56362.54362.54-4.98-4.98
FDDFirst Trust STOXX European Select Dividend Income Fund20200306ETF24.5212.5417.8816.56-5.35-4.02
FDEFFirst Defiance Financial Corp20200306A28.7421.2715.2516.886.034.4
FDEMFidelity Targeted Emerging Markets Factor ETF20200306ETF51.1128.7618.9819.59.789.26
FDEVFidelity Targeted International Factor ETF20200306ETF48.3549.286.812.5442.4746.74
FDHYFidelity High Yield Factor ETF20200306ETF3114.5916.1516.18-1.56-1.59
FDISFidelity MSCI Consumer Discretionary Index ETF20200306ETF10.9810.8710.139.540.741.33
FDIVFirst Trust Strategic Income ETF20200306ETF65.1750.4347.2147.213.223.22
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200306ETF5.235.031.983.683.051.36
FDLOFidelity Low Volatility Factor ETF20200306ETF23.6319.8216.5917.483.232.34
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200306ETF26.4515.7415.3416.240.4-0.49
FDMOFidelity Momentum Factor ETF20200306ETF33.5620.8919.5318.481.372.41
FDNFirst Trust Dow Jones Internet Index Fund ETF20200306ETF8.115.563.313.722.251.84
FDNIFirst Trust Dow Jones International Internet ETF20200306ETF35.9234.9333.8633.511.071.42
FDPFresh Del Monte Produce Inc.20200306A28.5610.343.154.837.195.51
FDRRFidelity Dividend ETF for Rising Rates20200306ETF61.524.7123.6623.891.060.82
FDSFactset Research Systems20200306A26.6812.784.727.28.065.58
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200306ETF42.8912.18.519.363.592.74
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200306ETF98.86.376.376.3700
FDUSFidus Investment Corp.20200306A26.2521.498.6310.2312.8611.26
FDVVFidelity High Dividend ETF20200306ETF35.832.0230.3930.531.641.5
FDXFedEx Corporation20200306A11.186.026.334.51-0.31.51
FEFirstEnergy Corp.20200306A2.763.571.621.581.952
FEIMFrequency Electronics, Inc.20200306A363.28273.5256.22267.817.285.7
FELEFranklin Electric Co Inc20200306A47.7926.9610.4716.0416.4910.92
FEMFirst Trust Emerging Markets AlphaDEX Fund20200306ETF21.2518.8714.6613.934.214.94
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200306ETF39.4533.0128.7232.944.290.07
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200306ETF35.934.3123.4226.2810.898.04
FENCFennec Pharmaceuticals Inc. Common Stock20200306A148.66195.27126.03130.1569.2465.12
FENYFidelity MSCI Energy Index ETF20200306ETF9.97.855.426.372.441.48
FEPFirst Trust Europe AlphaDEX Fund20200306ETF35.3538.7936.9237.981.880.81
FETFORUM ENERGY TECHNOLOGIES, INC.20200306A98.2491.8853.8663.5438.0128.33
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200306ETN231.92122.32122.32122.3200
FEUZFirst Trust Eurozone AlphaDEX20200306ETF141.7474.2345.1145.1629.1229.07
FEXFirst Trust Large Cap Core AlphaDEX Fund20200306ETF10.7611.569.2510.782.310.78
FEYEFireEye, Inc.20200306A7.568.031.072.756.955.28
FEZSPDR EURO STOXX 50 ETF20200306ETF2.923.320.911.372.421.96
FFFuture Fuel Corporation20200306A33.6120.74-0.02-0.120.7620.84
FFBCFirst Financial Bancorp20200306A17.8923.896.567.3817.3416.52
FFBWFFBW, Inc. Common Stock20200306A42.5756.3955.1856.761.21-0.37
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200306ETF61.7824.6916.5516.188.148.51
FFGFBL Financial Group20200306A178.68104.795.5894.419.1310.3
FFHGFormula Folios Hedged Growth ETF20200306ETF69.0938.8439.4339.39-0.58-0.55
FFHLFuwei Films (Holdings) Co., Ltd.20200306A509.01399.04384.47384.4714.5714.57
FFICFlushing Financial Corp20200306A23.179.734.24.845.544.9
FFINFirst Financial Bankshares Inc20200306A20.4226.9828.1229.21-1.14-2.24
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200306ETF24.138.4138.4138.4100
FFIVF5 Networks Inc20200306A11.87.434.084.573.352.86
FFNWFirst Financial Northwest, Inc20200306A211.65138.981.3679.2957.5459.61
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200306ETF111.78145.58142.85142.852.732.73
FFSGFormulaFolios Smart Growth ETF20200306ETF60.9845.8140.7542.855.062.96
FFTGFormulaFolios Tactical Growth ETF20200306ETF58.5832.8335.932.79-3.080.03
FFTIFormulaFolios Tactical Income ETF20200306ETF26.2818.7518.4718.70.280.05
FFTYInnovator IBD 50 ETF20200306ETF15.4416.3714.7314.221.642.15
FFWMFirst Foundation Inc.20200306A36.4777.4831.4932.245.9845.28
FGFGL Holdings Ordinary Shares20200306A8.587.763.732.954.044.81
FGBIFIRST GUARANTY BANCSHARES INC20200306A165.0786.8158.6462.9228.1623.88
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200306ETF28.0317.1810.1110.87.086.39
FGENFibroGen, Inc20200306A21.8629.835.576.3124.2623.52
FGMFirst Trust Germany AlphaDEX Fund20200306ETF118.5777.6775.1776.982.50.7
FHBFirst Hawaiian, Inc. Common Stock20200306A8.356.124.233.961.892.16
FHIFederated Hermes, Inc.20200306A16.419.48-1.93-1.111.3910.58
FHKFirst Trust Hong Kong AlphaDEX Fund20200306ETF249.23313.94313.94313.9400
FHLCFidelity MSCI Health Care Index ETF20200306ETF13.049.437.077.862.351.57
FHNFirst Horizon National Corporation20200306A7.939.654.444.315.225.36
FIFRANKS INTERNATIONAL N.V.20200306A47.3841.488.259.3233.2332.16
FIBKFirst Interstate BancSystem, Inc. - Class A20200306A17.1132.594.845.3327.7627.26
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200306ETF12.25.060.685.054.380.01
FICOFair Isaac Corporation20200306A32.4216.137.538.998.547.11
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200306ETF41.438.4225.6628.8712.769.55
FIDIFidelity International High Dividend ETF20200306ETF85.5662.8657.7357.835.135.03
FIDUFidelity MSCI Industrials Index ETF20200306ETF14.0312.878.2711.114.61.76
FIEEFI Enhanced Europe 50 ETN20200306ETN190.6549.5666.7663.62-17.2-14.06
FIHDUBS AG FI Enhanced Global High Yield ETN20200306ETN135.1849.7129.7423.6119.9726.1
FILLiShares MSCI Global Energy Producers ETF20200306ETF76.99128.34127.26127.31.091.04
FINXGlobal X Funds Global X FinTech ETF20200306ETF41.6320.7615.4815.955.284.82
FISFidelity National Information Services, Inc.20200306A7.424.233.823.610.420.63
FISIFinancial Institutions Inc20200306A109.790.0258.5160.7331.5129.29
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200306ETF17.1517.6216.9216.920.70.7
FISVFiserv Inc20200306A6.637.884.034.573.863.31
FITFitbit, Inc. Class A common stock20200306A16.1712.31-0.84.0513.138.27
FITBFifth Third Bancorp20200306A4.528.162.532.745.665.46
FITESPDR S&P Kensho Future Security ETF20200306ETF35.3323.70.879.3122.8314.39
FIVAFidelity International Value Factor ETF20200306ETF81.6448.4421.7221.1126.7227.33
FIVEFive Below, Inc. Common Stock20200306A11.788.942.553.846.395.1
FIVGDefiance Next Gen Connectivity ETF20200306ETF12.2913.557.188.856.384.7
FIVNFIVE9, INC.20200306A21.2411.535.96.685.644.86
FIWFirst Trust Water ETF20200306ETF21.614.0512.2712.471.781.58
FIXComfort Systems USA, Inc.20200306A29.5913.270.620.9412.6512.33
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200306ETF15.328.67.677.850.930.75
FIXXHomology Medicines, Inc. Common Stock20200306A52.8744.114.9114.2229.1929.87
FIZZNational Beverage Corp.20200306A32.8729.7512.2811.9817.4717.77
FJNKPacific Global Focused High Yield ETF20200306ETF18.7512.1612.1612.1600
FJPFirst Trust Japan AlphaDEX Fund20200306ETF66.7621.3120.9320.710.380.6
FKUFirst Trust United Kingdom AlphaDEX Fund20200306ETF74.6496.9113.95130.07-17.05-33.17
FLFoot Locker, Inc.20200306A6.754.735.362.87-0.631.87
FLAGFLAG-Forensic Accounting Long-Short ETF20200306ETF120.73
FLATiPath US Treasury Flattener ETN20200306ETF217.7692.12-39.55-40.96131.68133.09
FLAUFranklin FTSE Australia ETF20200306ETF124.7591.9492.7691.94-0.830
FLAXFranklin FTSE Asia ex Japan ETF20200306ETF80.7452.1852.1752.150.010.03
FLBLFranklin Liberty Senior Loan ETF20200306ETF33.9139.1538.3639.150.790
FLBRFranklin FTSE Brazil ETF20200306ETF56.4643.5928.9243.714.67-0.1
FLCAFranklin FTSE Canada ETF20200306ETF110.46256.18256.18256.1800
FLCBFranklin Liberty U.S. Core Bond ETF20200306ETF15.7713.1312.713.130.420
FLCHFranklin FTSE China ETF20200306ETF46.6641.1827.0128.7914.1812.4
FLCOFranklin Liberty Investment Grade Corporate ETF20200306ETF23.5613.5813.8313.72-0.25-0.14
FLDMFluidigm Corporation20200306A36.9348.5214.1628.7234.3719.82
FLDRFidelity Low Duration Bond Factor ETF20200306ETF9.575.975.745.850.220.12
FLEEFranklin FTSE Europe ETF20200306ETF21.19107.83111.88100.32-4.057.52
FLEHFranklin FTSE Europe Hedged ETF20200306ETF19.29
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200306ETN175.48234.96191.07202.2543.932.71
FLEXFlex Ltd. Ordinary Shares20200306A9.5315.573.71.7211.8813.86
FLFRFranklin FTSE France ETF20200306ETF24.8313.3214.6111.99-1.291.34
FLGBFranklin FTSE United Kingdom ETF20200306ETF25.6741.3729.5843.4811.79-2.11
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200306ETN132.460.7147.9546.4512.7614.26
FLGRFranklin FTSE Germany ETF20200306ETF22.1133.41134.79138.34-1.38-4.93
FLGTFulgent Genetics, Inc. Common Stock20200306A61.8134.8621.6123.0113.2511.85
FLHKFranklin FTSE Hong Kong ETF20200306ETF43.1150.143.6345.046.475.07
FLHYFranklin Liberty High Yield Corporate ETF20200306ETF14.2349.6749.0656.820.61-7.15
FLIAFranklin Liberty International Aggregate Bond ETF20200306ETF35.0843.9743.9743.9700
FLICFirst of Long Island Corp/The20200306A71.2427.662.844.1824.8223.48
FLINFranklin FTSE India ETF20200306ETF32.5454.252.1256.862.08-2.66
FLIRFlir Systems Inc20200306A11.286.4732.553.473.92
FLIYFranklin FTSE Italy ETF20200306ETF22.3817.1519.1216.93-1.970.22
FLJHFranklin FTSE Japan Hedged ETF20200306ETF59.522.3630.5730.57-8.2-8.2
FLJPFranklin FTSE Japan ETF20200306ETF36.8543.4124.7327.0918.6816.33
FLKRFranklin FTSE South Korea ETF20200306ETF101.4452.9352.852.930.120
FLLFull House Resorts, Inc.20200306A114.64103.2722.5842.4680.6960.81
FLLAFranklin FTSE Latin America20200306ETF86.1346.7644.2844.292.482.47
FLLVFranklin Liberty U.S. Low Volatility ETF20200306ETF16.9515.3813.7314.991.650.39
FLMFirst Trust Global Engineering and Construction ETF20200306ETF90.9125.7510.5710.5715.1715.17
FLMBFranklin Liberty Municipal Bond ETF20200306ETF32.5411.870.235.4611.636.41
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200306ETF62.875538.9741.3516.0313.65
FLMNFalcon Minerals Corporation Class A Common Stock20200306A74.69173.08188165.59-14.917.5
FLMXFranklin FTSE Mexico ETF20200306ETF43.6531.5824.0625.727.525.86
FLNFirst Trust Latin America AlphaDEX Fund20200306ETF135.6466.8161.4261.375.395.45
FLNGFLEX LNG Ltd. Ordinary Shares20200306A201.77188.6294.06108.5494.5680.08
FLNTFluent, Inc. Common Stock20200306A73.1450.9150.0246.630.894.27
FLOFlowers Foods, Inc.20200306A4.554.490.81.193.73.3
FLOTiShares Floating Rate Bond ETF20200306ETF2.012.092.451.96-0.360.13
FLOWSPX FLOW, Inc.20200306A43.7518.892.622.8716.2816.03
FLQDFranklin LibertyQ Global Dividend ETF20200306ETF63.5244.6147.1742.98-2.571.63
FLQEFranklin LibertyQ Emerging Markets ETF20200306ETF74.0734.2536.1629.5-1.94.62
FLQGFranklin LibertyQ Global Equity ETF20200306ETF44.7315.3215.3215.3200
FLQHFranklin LibertyQ International Equity Hedged ETF20200306ETF51.0814.7916.1514.79-1.360
FLQLFranklin LibertyQ U.S. Equity ETF20200306ETF10.9711.3810.4914.870.89-3.48
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200306ETF28.150.151.1250.1-1.010
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200306ETF28.1523.8422.1822.811.651.03
FLRFluor Corporation20200306A12.5118.215.2312.852.975.36
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200306ETF3.482.572.312.330.260.23
FLRTPacific Global Senior Loan ETF20200306ETF24.5220.5620.5720.56-0.010
FLRUFranklin FTSE Russia ETF20200306ETF98.5358.6651.9951.76.676.96
FLSFlowserve Corporation20200306A13.367.114.464.012.653.1
FLSAFranklin FTSE Saudi Arabia ETF20200306ETF149.2923.2623.2623.2600
FLSPFranklin Liberty Systematic Style Premia ETF20200306ETF43.03
FLSWFranklin FTSE Switzerland ETF20200306ETF64.6756.8552.5252.034.334.83
FLTFleetCor Technologies, Inc.20200306A11.816.082.742.713.343.37
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200306ETF4.928.428.228.390.20.03
FLTWFranklin FTSE Taiwan ETF20200306ETF45.0849.8149.8149.8100
FLWS1-800-FLOWERS.COM Inc20200306A14.19123.586.888.425.12
FLXNFlexion Therapeutics, Inc.20200306A25.1420.197.067.6313.1312.55
FLXSFlexsteel Industries20200306A88.02126.9118.2119.34108.7107.57
FLYTDirexion Flight to Safety Strategy ETF20200306ETF23.7926.3624.5825.291.791.07
FLZAFranklin FTSE South Africa20200306ETF47.7225.1825.1825.1800
FMiShares MSCI Frontier 100 Fund20200306ETF54.2124.7518.1117.916.646.85
FMAOFarmers & Merchants Bancorp, Inc.20200306A471.47239.18239.01239.180.170
FMATFidelity MSCI Materials Index ETF20200306ETF13.199.638.649.120.990.51
FMBFirst Trust Managed Municipal ETF20200306ETF6.344.454.884.85-0.43-0.4
FMBHFirst Mid Bancshares, Inc. Common Stock20200306A79.537.4822.7624.4514.7213.02
FMBIFirst Midwest Bancorp Inc/IL20200306A10.7944.659.1613.2535.5331.4
FMCFMC Corporation20200306A16.477.652.532.685.124.97
FMCIForum Merger II Corporation Class A Common Stock20200306A90.5536.0731.3631.364.714.71
FMFFirst Trust Managed Futures Strategy Fund20200306ETF84.2481.7673.2674.378.57.38
FMHIFirst Trust Municipal High Income ETF20200306ETF28.7618.0413.0213.025.025.02
FMKFirst Trust Mega Cap AlphaDEX Fund20200306ETF33.8432.345.7345.91-13.42-13.61
FMNBFarmers National Banc Corp20200306A26.6628.24.095.0224.1123.19
FNFabrinet20200306A21.2312.415.476.136.946.28
FNBF.N.B. Corp20200306A10.5210.494.324.136.176.36
FNCBFNCB Bancorp Inc. Common Stock20200306A53.7839.329.1429.0810.1610.22
FNCLFidelity MSCI Financials Index ETF20200306ETF11.2710.888.587.912.32.98
FNDFloor & Decor Holdings, Inc.20200306A15.656.961.391.885.575.08
FNDASchwab Fundamental U.S. Small Company Index ETF20200306ETF1912.9712.8612.960.110.01
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200306ETF25.0126.6419.8921.136.755.51
FNDCSchwab Fundamental International Small Company Index ETF20200306ETF20.439.8710.769.06-0.890.81
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200306ETF12.924.153.253.210.90.95
FNDFSchwab Fundamental International Large Company Index ETF20200306ETF10.464.392.572.461.821.93
FNDXSchwab Fundamental U.S. Large Company Index ETF20200306ETF9.264.86.765.07-1.96-0.27
FNFFidelity National Financial, Inc.20200306A7.644.062.052.062.012
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200306ETN15.6312.917.525.545.47.38
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200306ETN22.4412.4910.610.71.891.79
FNGSMicroSectors FANG+ ETNs due January 8, 203820200306ETN12.658.167.889.750.28-1.59
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200306ETN23.1422.0315.5516.796.485.24
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200306ETN23.4612.55-3.880.8516.4311.71
FNHCFedNat Holding Company Common Stock20200306A52.5738.4812.217.626.2820.88
FNIFirst Trust Chindia ETF20200306ETF19.136.239.177.65-2.94-1.42
FNJNFinjan Holdings, Inc.20200306A162.76180.46132.06134.148.446.35
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200306ETF57.4722.129.269.2112.8612.92
FNKOFunko, Inc. Class A Common Stock20200306A22.5224.37.1411.7617.1712.54
FNLCFirst Bancorp, Inc. (ME)20200306A635.3252.48234.5234.517.9917.99
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200306ETF54.5335.6218.7926.5516.839.07
FNVFranco-Nevada Corporation20200306A8.045.151.381.773.773.38
FNWBFirst Northwest Bancorp Common Stock20200306A273.38178.2133.09133.145.1145.11
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200306ETF19.6418.7213.5616.375.162.35
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200306ETF64.4743.845.7246.7-1.92-2.9
FOCSFocus Financial Partners Inc. Class A20200306A7229.7714.1320.6315.649.14
FOEFerro Corporation20200306A15.469.371.522.437.856.94
FOLDAmicus Therapeutics, Inc20200306A11.2230.020.61.2929.4428.77
FONRFonar Corporation20200306A76.03197.8194.9129.34102.9168.47
FORForestar Group Inc.20200306A47.4725.129.6710.2915.4614.84
FORDForward Industries Inc-N Y20200306A217.43124.89108.79107.3616.117.52
FORKFuling Global Inc20200306A438.89262.9262.9262.900
FORMFormFactor Inc.20200306A15.3223.2514.7114.728.548.53
FORRForrester Research Inc20200306A74.1227.7515.7515.8112.2412.14
FOSLFossil Group, Inc.20200306A22.0131.777.316.6924.4925.1
FOVLiShares Focused Value Factor ETF20200306ETF18.057.490.028.467.47-0.97
FOXFox Corporation Class B Common Stock20200306A4.074.76-0.070.544.834.22
FOXAFox Corporation Class A Common Stock20200306A4.053.520.840.752.682.77
FOXFFox Factory Holding Corp. Common Stock20200306A38.0914.945.645.79.39.24
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200306ETF182.6160.160.160.100
FPACFar Point Acquisition Corporation Class A Common Stock20200306A17.6617.4916.0416.121.451.37
FPAYFlexShopper, Inc. Common Stock20200306A120.0987.1244.6444.5442.4742.57
FPEFirst Trust Preferred Securities and Income ETF20200306ETF5.837.54.113.953.393.55
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200306ETF31.3116.7919.3616.68-2.570.11
FPHFive Point Holdings, LLC Class A Common Shares20200306A50.4322.276.318.4515.9613.82
FPIFarmland Partners Inc.20200306A49.8828.7819.721.689.087.11
FPRXFive Prime Therapeutics, Inc.20200306A58.9238.222222.4916.2215.73
FPXFirst Trust US Equity Opportunities ETF20200306ETF10.595.384.064.391.320.99
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200306ETF34.28
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200306ETF221.91107.1935.6958.570.7348.69
FQALFidelity Quality Factor ETF20200306ETF28.819.1318.0917.991.041.14
FRFirst Industrial Realty Trust, Inc.20200306A10.345.2121.163.224.06
FRAFFranklin Financial Services Corporation Common Stock20200306A635.16272.19250.51257.3221.6814.87
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200306ETF77.8253.2147.4345.885.787.33
FRANFrancesca''s Holdings Corporation20200306A128.19109.6518.9929.190.6680.55
FRBAFirst Bank20200306A132.0860.2748.5450.7211.739.55
FRBKRepublic First Bancorp Inc20200306A36.2231.120.719.6110.411.52
FRCFirst Republic Bank20200306A11.186.74.474.762.231.93
FRDFriedman Industries, Inc20200306A380.32151.1656.4158.9894.7592.18
FRDMFreedom 100 Emerging Markets ETF20200306ETF35.9115.714.2714.281.431.42
FRELFidelity MSCI Real Estate Index ETF20200306ETF13.69.066.526.92.552.16
FREQFrequency Therapeutics, Inc. Common Stock20200306A180.2158.0782.4597.4775.6260.6
FRGFranchise Group, Inc.20200306A312.5110.89109.82109.391.071.51
FRGIFiesta Restaurant Group, Inc.20200306A21.8113.09-2.481.3315.5711.76
FRHCFreedom Holding Corp.20200306A25.3531.4915.8118.0415.6813.44
FRIFirst Trust S&P REIT Index Fund20200306ETF16.5630.069.999.5520.0720.51
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200306ETN51.8653.752.0153.31.930.63
FRMEFirst Merchants Corp20200306A23.5813.862.131.411.7312.46
FROFrontline Ltd.20200306A15.5911.943.384.178.557.77
FRPHFRP Holdings, Inc.20200306A524.38159.62129.12155.9830.53.64
FRPTFreshpet, Inc.20200306A34.1224.642.6915.2221.959.42
FRTFederal Realty Investment Trust20200306A13.936.911.231.775.675.14
FRTAForterra, Inc20200306A37.9725.790.391.6425.424.15
FSBFranklin Financial Network, Inc.20200306A48.2625.3115.9917.669.327.64
FSBCFSB Bancorp, Inc. Common Stock20200306A394.24
FSBWFS Bancorp, Inc. Common Stock20200306A122.8956.2251.0747.845.158.38
FSCTForeScout Technologies, Inc. Common Stock20200306A5.148.353.163.675.24.68
FSEAFirst Seacoast Bancorp Common Stock20200306A149.4344.5243.8446.630.68-2.12
FSFGFirst Savings Financial Group, Inc20200306A240.01197.31186.54186.4710.7610.84
FSIFlexible Solutions International, Inc.20200306A244.18230.5208.53216.2721.9614.22
FSKFS KKR Capital Corp. Common Stock20200306A19.218.236.257.7711.9810.46
FSLRFirst Solar, Inc.20200306A11.716.09-0.310.746.45.35
FSLYFastly, Inc.20200306A18.7113.223.526.179.77.05
FSMFORTUNA Silver Mines Inc.20200306A30.6529.120.861.1528.2627.97
FSMBFirst Trust Short Duration Managed Municipal ETF20200306ETF15.1115.1215.1215.1200
FSMDFidelity Small-Mid Factor ETF20200306ETF25.4318.5626.8226.26-8.26-7.71
FSPFranklin Street Properties Corp20200306A30.1318.028.8210.159.27.87
FSRVFinServ Acquisition Corp. Class A Common Stock20200306A87.05
FSSFederal Signal Corp.20200306A21.689.853.243.956.625.91
FSTAFidelity MSCI Consumer Staples Index ETF20200306ETF7.167.483.746.823.730.66
FSTRFoster (Lb) Co20200306A101.9541.2131.7932.199.429.02
FSVFirstService Corporation Common Shares20200306A25.1413.175.595.57.597.68
FSZFirst Trust Switzerland AlphaDEX Fund20200306ETF27.826.1817.517.628.688.56
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200306ETF7.958.878.138.460.740.41
FTACFinTech Acquisition Corp. III Class A Common Stock20200306A119.91116.96116.96116.9600
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200306ETF135.24171.22171.22171.2200
FTAIFortress Transportation and Infrastructure Investors LLC20200306A21.7416.176.226.219.959.96
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200306ETF13.3911.7113.912.91-2.19-1.2
FTCHFarfetch Limited Class A Ordinary Shares20200306A23.3115.180.430.8314.7514.35
FTCSFirst Trust Capital Strength ETF20200306ETF7.226.734.725.772.020.96
FTDRfrontdoor, inc. Common Stock20200306A30.1713.61-2.613.8216.229.79
FTECFidelity MSCI Information Technology Index ETF20200306ETF7.066.174.944.441.231.73
FTEKFuel Tech, Inc.20200306A447.61371.03380.74378.67-9.71-7.63
FTFTFuture FinTech Group Inc.20200306A532.46460.44437.18438.6123.2721.83
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200306ETF28.266.216.146.210.080.01
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200306ETF56.4842.4646.9442.39-4.480.07
FTITechnipFMC plc Ordinary Share20200306A7.927.492.632.664.864.84
FTKFlotek Industries, Inc.20200306A968317.436.7865.646.22
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200306ETF59.419.9311.0215.198.914.75
FTLSFirst Trust Long/Short Equity ETF20200306ETF25.1216.0715.0514.471.021.6
FTNTFortinet, Inc.20200306A9.396.053.493.22.562.85
FTRFrontier Communications Corp.20200306A56.1686.3858.4452.5427.9433.84
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200306ETF102.3330.0530.0530.0500
FTSFortis Inc. Common Shares20200306A3.779.678.257.51.422.21
FTSDFranklin Liberty Short Duration U.S. Government ETF20200306ETF13.5513.5915.3913.43-1.790.17
FTSIFTS International, Inc. Common Stock20200306A32.5148.7631.6439.8117.119
FTSLFirst Trust Senior Loan Fund ETF20200306ETF14.617.26.086.831.130.37
FTSMFirst Trust Enhanced Short Maturity ETF20200306ETF1.751.271.441.22-0.160.05
FTVFortive Corporation20200306A8.365.51.512.793.992.71
FTXDFirst Trust Nasdaq Retail ETF20200306ETF78.8982.982.982.900
FTXGFirst Trust Nasdaq Food & Beverage ETF20200306ETF84.5784.2773.8584.1410.420.13
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200306ETF48.1149.8950.1550.27-0.26-0.38
FTXLFirst Trust Nasdaq Semiconductor ETF20200306ETF53.6642.1435.5936.46.545.74
FTXNFirst Trust Nasdaq Oil & Gas ETF20200306ETF55.6839.99-52.48-27.3392.4767.32
FTXOFirst Trust Nasdaq Bank ETF20200306ETF7.757.482.363.955.133.55
FTXRFirst Trust Nasdaq Transportation ETF20200306ETF27.0916.1314.2512.251.893.88
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200306ETN146.2363.43-3.98-3.9867.4167.41
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200306ETN499.13
FULH.B. Fuller Company20200306A19.198.122.383.35.744.82
FULCFulcrum Therapeutics, Inc. Common Stock20200306A100.4574.0175.2976.9-1.28-2.89
FULTFulton Financial Corp20200306A7.69.422.992.996.436.42
FUMBFirst Trust Ultra Short Duration Municipal ETF20200306ETF26.3820.4721.621.6-1.13-1.13
FUNCedar Fair, L.P.20200306A26.3214.787.929.16.865.68
FUNCFirst United Corp20200306A248.5638.737.2337.51.471.2
FUNDSprott Focus Trust, Inc.20200306A57.769.6311.815.3557.8354.28
FUSBFirst US Bancshares, Inc. Common Stock20200306A837.44473.55471.02471.362.532.2
FUTProShares Managed Futures Strategy ETF20200306ETF53.44.1215.92.31-11.771.81
FUTYFidelity MSCI Utilities Index ETF20200306ETF7.147.375.845.761.541.61
FUVArcimoto, Inc. Common Stock20200306A140.88231.97225.97230.561.47
FVFirst Trust Dorsey Wright Focus 5 ETF20200306ETF12.5113.1510.4510.382.72.77
FVALFidelity Value Factor ETF20200306ETF44.837.0934.8635.712.231.37
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200306ETF46.9533.128.4631.364.651.74
FVCBFVCBankcorp, Inc. Common Stock20200306A95.7187.5774.4374.4613.1413.12
FVDFirst Trust Value Line Dividend Fund20200306ETF3.763.563.082.910.480.65
FVEFive Star Senior Living Inc. Common Stock20200306A89.24203.36121.54131.7581.8271.61
FVLFirst TrustValue Line 100 Exchange-Traded20200306ETF34.245.094.715.090.370
FVRRFiverr International Ltd.20200306A61.5431.7213.5614.0118.1617.71
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200306ETF90.7227.327.327.300
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200306A22.8624.119.978.714.1315.4
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200306A15.713.038.044.174.988.86
FWRDForward Air Corp20200306A48.8216.56.347.7610.158.74
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200306ETF13.749.838.567.611.272.22
FXGFirst Trust Consumer Staples AlphaDEX Fund20200306ETF8.835.292.814.552.470.73
FXHFirst Trust Health Care AlphaDEX Fund20200306ETF14.5711.4410.6211.270.810.17
FXIiShares China Large-Cap ETF20200306ETF2.493.291.371.521.921.77
FXLFirst Trust Technology AlphaDEX Fund20200306ETF11.149.296.835.362.463.93
FXNFirst Trust Energy AlphaDEX Fund20200306ETF22.9418.3828.5128.22-10.12-9.84
FXNCFIRST NATL CORP STRASBURG VA20200306A863.77
FXOFirst Trust Financials AlphaDEX Fund20200306ETF12.8810.548.648.421.92.12
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200306ETF5.564.072.231.961.842.1
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200306ETF15.3210.114.7510.13-4.65-0.03
FXUFirst Trust Utilities AlphaDEX Fund20200306ETF8.796.375.755.360.621.01
FXZFirst Trust Materials AlphaDEX Fund20200306ETF13.0210.65.848.324.762.29
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200306ETF27.8511.3710.3810.850.990.52
FYLDCambria Foreign Shareholder Yield ETF20200306ETF164.88136.2118.06118.1518.1418.05
FYTFirst Trust Small Cap Value AlphaDEX Fund20200306ETF69.5248.3148.3749.06-0.06-0.75
FYXFirst Trust Small Cap Core AlphaDEX Fund20200306ETF23.4438.4128.4836.019.922.4
GGENPACT LIMITED20200306A9.579.21.141.88.067.4
GAACambria Global Asset Allocation ETF20200306ETF73.5756.2347.8649.638.376.6
GAIAGaia, Inc. Class A Common Stock20200306A71.3169.758.1311.6561.6358.1
GAINGladstone Investment Corporation20200306A24.345.559.818.4935.7537.06
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200306ETF42.9925.1228.4224.35-3.30.77
GALTGalectin Therapeutics Inc.20200306A48.9177.494.6126.8672.8850.63
GAMRETFMG Video Game Tech ETF20200306ETF75.8335.6541.0739.92-5.42-4.26
GARSGarrison Capital Inc.20200306A199.1193.2783.2183.910.069.37
GASSStealthGas, Inc.20200306A173.14240.6227.18227.6613.4212.94
GATXGATX Corporation20200306A25.8513.985.955.828.028.16
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200306ETN59.0517.57-3.27-3.2720.8520.85
GBCIGlacier Bancorp Inc20200306A27.458.2152.9252.715.295.49
GBDCGolub Capital BDC, Inc.20200306A6.388.511.711.516.817.02
GBDVGlobal Beta Smart Income ETF20200306ETF49.5348.1348.1348.1300
GBFiShares Government/Credit Bond ETF20200306ETF46.517.5516.9916.970.570.59
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200306ETF1.411.111.111.070.010.04
GBLGAMCO Investors, Inc.20200306A217.1101.4995.597.125.994.36
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200306A643.41211.68221217.62-9.33-5.94
GBRNew Concept Energy Inc20200306A176.9677.3563.0763.1914.2814.15
GBTGlobal Blood Therapeutics, Inc.20200306A26.1312.074.275.987.86.09
GBUGiPath Gold ETN20200306ETN19.383.152.050.931.12.21
GBUYGoldman Sachs Motif New Age Consumer ETF20200306ETF25.774.244.774.95-0.53-0.71
GBXThe Greenbrier Companies, Inc.20200306A23.9414.148.048.856.125.3
GCAPGain Capital Holdings, Inc.20200306A17.361910.8611.458.147.55
GCBCGreene County Bancorp Inc20200306A186.3742.940.8642.872.030.03
GCEClaymore/Robb CEF GS Connect ETN20200306ETN1040.721010.57891.79