AAL	Q	American Airlines Group, Inc. - Common Stock	2020-12-02 13:00:06	14.47	14.46	-0.96%
AAME	G	Atlantic American Corporation - Common Stock	2020-12-02 13:00:06	2.20	1.78	-1.37%
AAOI	G	Applied Optoelectronics, Inc. - Common Stock	2020-12-02 13:00:06	8.37	8.08	-2.16%
AAON	Q	AAON, Inc. - Common Stock	2020-12-02 13:00:06	67.67	63.31	-2.43%
AAPL	Q	Apple Inc. - Common Stock	2020-12-02 13:00:06	122.64	122.55	1.52%
AAWW	Q	Atlas Air Worldwide Holdings - Common Stock	2020-12-02 13:00:06	61.55	52.79	-3.84%
AAXJ	G	iShares MSCI All Country Asia ex Japan Index Fund	2020-12-02 13:00:06	798.13	83.00	0.00%
AAXN	Q	Axon Enterprise, Inc. - Common Stock	2020-12-02 13:00:06	127.41	119.30	-2.13%
ABCB	Q	Ameris Bancorp - Common Stock	2020-12-02 13:00:06	44.90	34.55	-0.34%
ABCM	Q	Abcam plc - American Depositary Shares	2020-12-02 13:00:06	19.12	19.06	0.94%
ABEO	S	Abeona Therapeutics Inc. - Common Stock	2020-12-02 13:00:06	1.55	1.50	-4.91%
ABIO	S	ARCA biopharma, Inc. - Common Stock	2020-12-02 13:00:06	4.70	4.05	-0.94%
ABMD	Q	ABIOMED, Inc. - Common Stock	2020-12-02 13:00:06	279.50	255.00	-2.26%
ABTX	G	Allegiance Bancshares, Inc. - Common Stock	2020-12-02 13:00:06	33.85	32.55	0.74%
ABUS	Q	Arbutus Biopharma Corporation - Common Stock	2020-12-02 13:00:06	4.60	4.22	-7.76%
ACAD	Q	ACADIA Pharmaceuticals Inc. - Common Stock	2020-12-02 13:00:06	58.00	56.02	-1.14%
ACAM	S	Acamar Partners Acquisition Corp. - Class A Common Stock	2020-12-02 13:00:06	13.73	10.05	0.39%
ACAMU	S	Acamar Partners Acquisition Corp. - Units	2020-12-02 13:00:06	4294.67	9.88	-2.75%
ACAMW	S	Acamar Partners Acquisition Corp. - Warrant	2020-12-02 13:00:06	1.97	1.15	2.94%
ACBI	Q	Atlantic Capital Bancshares, Inc. - Common Stock	2020-12-02 13:00:06	18.50	13.40	1.69%
ACCD	Q	Accolade, Inc. - common stock	2020-12-02 13:00:06	56.54	30.00	4.54%
ACER	S	Acer Therapeutics Inc. - Common Stock	2020-12-02 13:00:06	2.89	2.59	2.27%
ACET	G	Adicet Bio, Inc. - Common Stock	2020-12-02 13:00:06	17.50	12.00	-1.64%
ACGL	Q	Arch Capital Group Ltd. - Common Stock	2020-12-02 13:00:06	36.00	33.00	-0.06%
ACGLO	Q	Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F	2020-12-02 13:00:06	26.87	25.03	-0.08%
ACGLP	Q	Arch Capital Group Ltd. - Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrs	2020-12-02 13:00:06	4294.67	25.61	0.19%
ACHC	Q	Acadia Healthcare Company, Inc. - Common Stock	2020-12-02 13:00:06	43.75	41.50	-2.87%
ACHV	S	Achieve Life Sciences, Inc. - Common Shares	2020-12-02 13:00:06	9.00	8.59	0.47%
ACIA	Q	Acacia Communications, Inc. - Common Stock	2020-12-02 13:00:06	70.15	69.30	-0.45%
ACIU	G	AC Immune SA - Common Stock	2020-12-02 13:00:06	10.80	5.55	-0.18%
ACIW	Q	ACI Worldwide, Inc. - Common Stock	2020-12-02 13:00:06	34.66	32.00	1.27%
ACLS	Q	Axcelis Technologies, Inc. - Common Stock	2020-12-02 13:00:06	28.20	26.50	2.44%
ACMR	G	ACM Research, Inc. - Class A Common Stock	2020-12-02 13:00:06	85.23	84.00	2.41%
ACNB	S	ACNB Corporation - Common Stock	2020-12-02 13:00:06	27.04	22.00	1.39%
ACOR	Q	Acorda Therapeutics, Inc. - Common Stock	2020-12-02 13:00:06	0.65	0.65	0%
ACRS	Q	Aclaris Therapeutics, Inc. - Common Stock	2020-12-02 13:00:06	4.54	3.38	7.32%
ACRX	G	AcelRx Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:06	4.97	1.45	-4.58%
ACST	S	Acasti Pharma, Inc. - Class A Common Stock	2020-12-02 13:00:06	0.35	0.33	0%
ACTG	Q	Acacia Research Corporation - Common Stock	2020-12-02 13:00:06	4.99	3.64	-2.13%
ACWI	G	iShares MSCI ACWI Index Fund	2020-12-02 13:00:06	88.76	87.99	0.15%
ACWX	G	iShares MSCI ACWI ex US Index Fund	2020-12-02 13:00:06	52.23	50.94	0.35%
ADAP	Q	Adaptimmune Therapeutics plc - American Depositary Shares	2020-12-02 13:00:06	6.75	4.40	-6.50%
ADBE	Q	Adobe Inc. - Common Stock	2020-12-02 13:00:06	478.78	472.49	0.08%
ADES	G	Advanced Emissions Solutions, Inc. - Common Stock	2020-12-02 13:00:06	5.71	4.51	-5.31%
ADI	Q	Analog Devices, Inc. - Common Stock	2020-12-02 13:00:06	144.00	140.00	1.08%
ADIL	S	Adial Pharmaceuticals, Inc - Common Stock	2020-12-02 13:00:06	2.23	1.80	-7.98%
ADILW	S	Adial Pharmaceuticals, Inc - Warrant	2020-12-02 13:00:06	1.30	0.30	0%
ADMA	G	ADMA Biologics Inc - Common Stock	2020-12-02 13:00:06	2.01	1.83	-2.91%
ADMP	S	Adamis Pharmaceuticals Corporation - Common Stock	2020-12-02 13:00:06	0.52	0.50	0%
ADMS	G	Adamas Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:06	4.63	4.28	-2.65%
ADP	Q	Automatic Data Processing, Inc. - Common Stock	2020-12-02 13:00:06	175.87	170.00	-0.46%
ADPT	Q	Adaptive Biotechnologies Corporation - Common Stock	2020-12-02 13:00:06	51.29	45.00	0.04%
ADRE	G	Invesco BLDRS Emerging Markets 50 ADR Index Fund	2020-12-02 13:00:06	58.00	54.00	0.52%
ADSK	Q	Autodesk, Inc. - Common Stock	2020-12-02 13:00:06	280.96	238.00	-1.11%
ADTN	Q	ADTRAN, Inc. - Common Stock	2020-12-02 13:00:06	14.50	12.50	-3.70%
ADTX	S	ADiTx Therapeutics, Inc. - Common Stock	2020-12-02 13:00:06	1.97	1.92	-4.37%
ADUS	Q	Addus HomeCare Corporation - Common Stock	2020-12-02 13:00:06	104.51	89.42	1.98%
ADVM	G	Adverum Biotechnologies, Inc. - Common Stock	2020-12-02 13:00:06	25.00	13.34	-1.72%
ADXS	Q	Advaxis, Inc. - Common Stock	2020-12-02 13:00:06	0.33	0.32	0%
AEGN	Q	Aegion Corp - Class A Common Stock	2020-12-02 13:00:06	17.69	17.21	-0.91%
AEHL	S	Antelope Enterprise Holdings Limited - Common Stock	2020-12-02 13:00:06	2.42	2.21	-7.63%
AEHR	S	Aehr Test Systems - Common Stock	2020-12-02 13:00:06	2.47	1.61	1.21%
AEIS	Q	Advanced Energy Industries, Inc. - Common Stock	2020-12-02 13:00:06	105.00	99.75	2.13%
AEMD	S	Aethlon Medical, Inc. - Common Stock	2020-12-02 13:00:06	4.10	1.67	-2.70%
AEP	Q	American Electric Power Company, Inc. - Common Stock	2020-12-02 13:00:06	85.00	83.75	-0.73%
AERI	G	Aerie Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:06	20.00	9.50	-3.50%
AESE	S	Allied Esports Entertainment, Inc. - Common Stock	2020-12-02 13:00:06	1.03	0.95	-3.88%
AEY	G	ADDvantage Technologies Group, Inc. - Common Stock	2020-12-02 13:00:06	3.12	2.95	-4.98%
AEYE	S	AudioEye, Inc. - Common Stock	2020-12-02 13:00:06	18.74	18.74	8.64%
AEZS	S	Aeterna Zentaris Inc. - Common Stock	2020-12-02 13:00:06	0.45	0.40	0%
AFIB	Q	Acutus Medical, Inc. - Common Stock	2020-12-02 13:00:06	27.77	21.00	-4.96%
AFIN	Q	American Finance Trust, Inc. - Class A Common Stock	2020-12-02 13:00:06	7.99	7.00	0.66%
AFINP	Q	American Finance Trust, Inc. - 7.50% Series A Cumulative Redeemable Perpetual Preferred Stock	2020-12-02 13:00:06	25.20	24.56	0.16%
AFMD	G	Affimed N.V. - Common Stock	2020-12-02 13:00:06	5.40	5.11	0.00%
AFYA	Q	Afya Limited - Class A Common Shares	2020-12-02 13:00:06	26.86	25.36	-3.50%
AGBA	S	AGBA Acquisition Limited - Ordinary Share	2020-12-02 13:00:06	10.42	10.05	-0.38%
AGBAR	S	AGBA Acquisition Limited - Right	2020-12-02 13:00:06	0.32	0.01	0%
AGBAU	S	AGBA Acquisition Limited - Unit	2020-12-02 13:00:06	4294.67	10.14	0.00%
AGBAW	S	AGBA Acquisition Limited - Warrant	2020-12-02 13:00:06	0.48	0.40	0%
AGEN	S	Agenus Inc. - Common Stock	2020-12-02 13:00:06	4.00	3.80	2.37%
AGFS	Q	AgroFresh Solutions, Inc. - Common Stock	2020-12-02 13:00:06	3.25	2.42	6.93%
AGIO	Q	Agios Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:06	55.00	45.30	-3.66%
AGLE	G	Aeglea BioTherapeutics, Inc. - Common Stock	2020-12-02 13:00:06	8.35	8.00	-4.88%
AGMH	S	AGM Group Holdings Inc. - Class A Ordinary Shares	2020-12-02 13:00:10	14.76	10.00	-1.74%
AGNC	Q	AGNC Investment Corp. - Common Stock	2020-12-02 13:00:10	15.96	15.35	-0.26%
AGNCM	Q	AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock	2020-12-02 13:00:10	23.63	22.85	-0.13%
AGNCN	Q	AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock	2020-12-02 13:00:10	24.11	22.49	0.08%
AGRX	S	Agile Therapeutics, Inc. - Common Stock	2020-12-02 13:00:10	2.85	2.74	-2.83%
AGTC	G	Applied Genetic Technologies Corporation - Common Stock	2020-12-02 13:00:10	5.00	4.82	7.59%
AGYS	Q	Agilysys, Inc. - Common Stock	2020-12-02 13:00:10	38.20	30.00	-2.88%
AGZD	G	WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	2020-12-02 13:00:10	47.34	47.12	0.53%
AHACU	S	Alpha Healthcare Acquisition Corp. - Unit	2020-12-02 13:00:10	10.24	9.85	-0.30%
AHCO	S	AdaptHealth Corp. - Class A Common Stock	2020-12-02 13:00:10	35.47	32.53	6.47%
AHPI	S	Allied Healthcare Products, Inc. - Common Stock	2020-12-02 13:00:10	4.98	4.78	-3.99%
AIA	G	iShares Asia 50 ETF	2020-12-02 13:00:10	83.64	81.00	0.31%
AIH	G	Aesthetic Medical International Holdings Group Ltd. - American Depositary Shares	2020-12-02 13:00:10	5.52	5.30	-9.36%
AIHS	S	Senmiao Technology Limited - Common Stock	2020-12-02 13:00:10	1.45	1.30	-5.88%
AIKI	S	AIkido Pharma Inc. - Common Stock	2020-12-02 13:00:10	0.60	0.35	0%
AIMC	Q	Altra Industrial Motion Corp. - Common Stock	2020-12-02 13:00:10	57.77	54.11	0.14%
AINV	Q	Apollo Investment Corporation - Closed End Fund	2020-12-02 13:00:10	11.48	10.85	-0.36%
AIQ	G	Global X Artificial Intelligence & Technology ETF	2020-12-02 13:00:10	26.30	25.00	0.08%
AIRG	S	Airgain, Inc. - Common Stock	2020-12-02 13:00:10	16.00	13.00	-0.37%
AIRR	G	First Trust RBA American Industrial Renaissance ETF	2020-12-02 13:00:10	31.81	3.15	-0.88%
AIRT	G	Air T, Inc. - Common Stock	2020-12-02 13:00:10	19.49	10.56	1.02%
AIRTP	G	Air T, Inc. - Trust Preferred Securities	2020-12-02 13:00:10	29.63	22.50	0.00%
AIRTW	G	Air T, Inc. - Air T Funding Warrants to Purchase Trust Preferred	2020-12-02 13:00:10	0.31	0.05	0%
AKAM	Q	Akamai Technologies, Inc. - Common Stock	2020-12-02 13:00:10	105.82	101.88	0.77%
AKBA	G	Akebia Therapeutics, Inc. - Common Stock	2020-12-02 13:00:10	3.10	3.08	-6.33%
AKER	S	Akers Biosciences Inc. - Common Stock	2020-12-02 13:00:10	2.50	1.68	-2.94%
AKRO	Q	Akero Therapeutics, Inc. - Common Stock	2020-12-02 13:00:10	29.80	23.00	-0.31%
AKTS	S	Akoustis Technologies, Inc. - Common Stock	2020-12-02 13:00:10	7.63	7.49	-2.73%
AKTX	S	Akari Therapeutics Plc - American Depositary Shares	2020-12-02 13:00:10	2.50	1.50	-0.63%
AKUS	Q	Akouos, Inc. - Common Stock	2020-12-02 13:00:10	22.00	18.79	0.63%
ALAC	S	Alberton Acquisition Corporation - Ordinary Shares	2020-12-02 13:00:10	11.50	10.73	-3.51%
ALACR	S	Alberton Acquisition Corporation - Rights	2020-12-02 13:00:10	0.54	0.30	0%
ALACU	S	Alberton Acquisition Corporation - Unit	2020-12-02 13:00:10	13.21	11.00	0.00%
ALACW	S	Alberton Acquisition Corporation - Warrant	2020-12-02 13:00:10	0.95	0.66	0%
ALBO	S	Albireo Pharma, Inc. - Common Stock	2020-12-02 13:00:10	38.79	35.80	1.37%
ALCO	Q	Alico, Inc. - Common Stock	2020-12-02 13:00:10	32.60	28.24	0.06%
ALDX	S	Aldeyra Therapeutics, Inc. - Common Stock	2020-12-02 13:00:10	9.75	6.00	-3.50%
ALEC	Q	Alector, Inc. - Common Stock	2020-12-02 13:00:10	14.00	12.75	2.88%
ALGM	Q	Allegro MicroSystems, Inc. - Common Stock	2020-12-02 13:00:10	25.95	23.15	5.37%
ALGN	Q	Align Technology, Inc. - Common Stock	2020-12-02 13:00:10	508.00	442.00	2.55%
ALGS	Q	Aligos Therapeutics, Inc. - Common stock	2020-12-02 13:00:10	19.57	15.00	-14.35%
ALGT	Q	Allegiant Travel Company - Common Stock	2020-12-02 13:00:10	177.50	172.60	-0.40%
ALIM	G	Alimera Sciences, Inc. - Common Stock	2020-12-02 13:00:10	25.00	4.60	-2.13%
ALJJ	G	ALJ Regional Holdings, Inc. - Common Stock	2020-12-02 13:00:10	1.05	0.53	0%
ALKS	Q	Alkermes plc - Ordinary Shares	2020-12-02 13:00:10	18.97	18.02	0.54%
ALLK	Q	Allakos Inc. - Common Stock	2020-12-02 13:00:10	105.57	105.28	-3.63%
ALLO	Q	Allogene Therapeutics, Inc. - Common Stock	2020-12-02 13:00:10	32.95	30.00	2.50%
ALLT	Q	Allot Ltd. - Ordinary Shares	2020-12-02 13:00:10	9.79	9.74	1.02%
ALNA	Q	Allena Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:10	1.26	1.24	-10.14%
ALNY	Q	Alnylam Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:10	135.64	126.00	1.14%
ALOT	G	AstroNova, Inc. - Common Stock	2020-12-02 13:00:10	11.17	5.80	0.69%
ALPN	G	Alpine Immune Sciences, Inc. - Common Stock	2020-12-02 13:00:10	10.29	9.45	-5.00%
ALRM	Q	Alarm.com Holdings, Inc. - Common Stock	2020-12-02 13:00:10	80.00	71.50	-4.61%
ALRN	S	Aileron Therapeutics, Inc. - Common Stock	2020-12-02 13:00:10	1.25	1.00	0.94%
ALSK	Q	Alaska Communications Systems Group, Inc. - Common Stock	2020-12-02 13:00:10	3.08	3.05	0.33%
ALT	G	Altimmune, Inc. - Common Stock	2020-12-02 13:00:10	15.00	13.30	0.60%
ALTA	S	Altabancorp - Common Stock	2020-12-02 13:00:10	4294.67	20.00	-1.07%
ALTM	G	Altus Midstream Company - Class A Common Stock	2020-12-02 13:00:10	55.00	33.65	-7.31%
ALTR	Q	Altair Engineering Inc. - Class A Common Stock	2020-12-02 13:00:10	53.76	46.80	-2.30%
ALTY	G	Global X SuperDividend Alternatives ETF	2020-12-02 13:00:10	12.00	10.30	0.09%
ALVR	Q	AlloVir, Inc. - Common Stock	2020-12-02 13:00:10	45.00	35.00	-7.30%
ALXN	Q	Alexion Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:10	123.44	121.11	-0.42%
ALXO	Q	ALX Oncology Holdings Inc. - Common Stock	2020-12-02 13:00:10	90.00	65.51	-3.46%
ALYA	S	Alithya Group inc. - Class A subordinate voting shares	2020-12-02 13:00:10	3.12	2.20	1.67%
AMAG	Q	AMAG Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:10	13.76	13.75	0.00%
AMAL	G	Amalgamated Bank - Class A Common Stock	2020-12-02 13:00:10	15.15	12.66	0.68%
AMAT	Q	Applied Materials, Inc. - Common Stock	2020-12-02 13:00:10	84.63	84.00	0.95%
AMBA	Q	Ambarella, Inc. - Ordinary Shares	2020-12-02 13:00:10	80.00	75.26	-0.38%
AMCA	G	iShares Russell 1000 Pure U.S. Revenue ETF	2020-12-02 13:00:10	31.15	5.00	0.00%
AMCI	S	AMCI Acquisition Corp. - Class A Common Stock	2020-12-02 13:00:10	12.24	12.02	-5.95%
AMCIU	S	AMCI Acquisition Corp. - Unit	2020-12-02 13:00:10	4294.67	0.00	0.00%
AMCIW	S	AMCI Acquisition Corp. - Warrant	2020-12-02 13:00:10	1.65	1.40	-16.22%
AMCX	Q	AMC Networks Inc. - Class A Common Stock	2020-12-02 13:00:10	34.50	21.00	-5.10%
AMD	Q	Advanced Micro Devices, Inc. - Common Stock	2020-12-02 13:00:10	92.35	92.28	-0.09%
AMED	Q	Amedisys Inc - Common Stock	2020-12-02 13:00:10	251.84	239.67	0.54%
AMEH	S	Apollo Medical Holdings, Inc. - Common Stock	2020-12-02 13:00:10	22.00	16.00	-1.68%
AMGN	Q	Amgen Inc. - Common Stock	2020-12-02 13:00:10	232.00	225.08	0.53%
AMKR	Q	Amkor Technology, Inc. - Common Stock	2020-12-02 13:00:10	15.39	15.00	0.33%
AMNB	Q	American National Bankshares, Inc. - Common Stock	2020-12-02 13:00:10	26.73	23.60	-0.19%
AMOT	G	Allied Motion Technologies, Inc. - Common Stock	2020-12-02 13:00:10	44.20	40.50	-0.51%
AMPH	Q	Amphastar Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:10	18.34	17.80	0.11%
AMRB	Q	American River Bankshares - Common Stock	2020-12-02 13:00:10	14.96	8.05	0.36%
AMRH	S	Ameri Holdings, Inc. - Common Stock	2020-12-02 13:00:10	1.42	1.35	-4.05%
AMRHW	S	Ameri Holdings, Inc. - Warrant	2020-12-02 13:00:10	0.15	0.00	0%
AMRK	Q	A-Mark Precious Metals, Inc. - Common Stock	2020-12-02 13:00:10	37.07	29.63	-3.61%
AMRN	G	Amarin Corporation plc - American Depositary Shares, each representing one Ordinary Share	2020-12-02 13:00:10	4.91	4.90	-2.00%
AMRS	Q	Amyris, Inc. - Common Stock	2020-12-02 13:00:10	2.85	2.65	-6.78%
AMSC	Q	American Superconductor Corporation - Common Stock	2020-12-02 13:00:10	19.99	18.00	-6.22%
AMSF	Q	AMERISAFE, Inc. - Common Stock	2020-12-02 13:00:10	58.33	55.00	0.78%
AMST	S	Amesite Inc. - Common Stock	2020-12-02 13:00:10	5.15	4.43	-3.76%
AMSWA	Q	American Software, Inc. - Class A Common Stock	2020-12-02 13:00:10	17.00	13.00	-0.12%
AMTB	Q	Amerant Bancorp Inc. - Class A Common Stock	2020-12-02 13:00:15	15.80	14.95	1.97%
AMTBB	Q	Amerant Bancorp Inc. - Class B Common Stock	2020-12-02 13:00:15	12.03	12.00	-3.30%
AMTI	Q	Applied Molecular Transport Inc. - common stock	2020-12-02 13:00:15	33.42	31.55	4.70%
AMTX	G	Aemetis, Inc - Common Stock	2020-12-02 13:00:15	2.25	2.06	-4.59%
AMWD	Q	American Woodmark Corporation - Common Stock	2020-12-02 13:00:15	92.90	84.85	-0.22%
AMYT	Q	Amryt Pharma plc - American Depositary Shares	2020-12-02 13:00:15	4294.67	12.00	4.03%
AMZN	Q	Amazon.com, Inc. - Common Stock	2020-12-02 13:00:15	3219.80	3217.50	1.21%
ANAB	Q	AnaptysBio, Inc. - Common Stock	2020-12-02 13:00:15	28.36	24.00	-6.98%
ANAT	Q	American National Group, Inc. - Common Stock	2020-12-02 13:00:15	88.00	68.18	1.79%
ANCN	S	Anchiano Therapeutics Ltd. - American Depositary Shares	2020-12-02 13:00:15	2.68	1.48	-2.55%
ANDA	S	Andina Acquisition Corp. III - Ordinary Shares	2020-12-02 13:00:15	11.29	10.18	0.98%
ANDAR	S	Andina Acquisition Corp. III - Right	2020-12-02 13:00:15	4294.67	0.10	0%
ANDAU	S	Andina Acquisition Corp. III - Unit	2020-12-02 13:00:15	4294.67	10.31	0.00%
ANDAW	S	Andina Acquisition Corp. III - Warrant	2020-12-02 13:00:15	0.51	0.23	0%
ANDE	Q	The Andersons, Inc. - Common Stock	2020-12-02 13:00:15	24.75	18.50	2.83%
ANGI	Q	ANGI Homeservices Inc. - Class A Common Stock	2020-12-02 13:00:15	12.37	12.08	-1.21%
ANGL	G	VanEck Vectors Fallen Angel High Yield Bond ETF	2020-12-02 13:00:15	31.52	31.25	0.10%
ANGO	Q	AngioDynamics, Inc. - Common Stock	2020-12-02 13:00:15	14.15	13.56	-4.22%
ANIK	Q	Anika Therapeutics Inc. - Common Stock	2020-12-02 13:00:15	38.00	35.31	-1.86%
ANIP	G	ANI Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:15	30.50	27.08	-4.99%
ANIX	S	Anixa Biosciences, Inc. - Common Stock	2020-12-02 13:00:15	3.00	2.62	2.50%
ANNX	Q	Annexon, Inc. - common stock	2020-12-02 13:00:15	25.27	24.48	2.81%
ANPC	G	AnPac Bio-Medical Science Co., Ltd. - American Depositary Shares	2020-12-02 13:00:15	8.95	4.90	-14.94%
ANSS	Q	ANSYS, Inc. - Common Stock	2020-12-02 13:00:15	345.00	336.11	0.95%
ANTE	S	AirNet Technology Inc. - American Depositary Shares, each representing ten ordinary shares	2020-12-02 13:00:15	1.18	1.16	-3.23%
ANY	S	Sphere 3D Corp. - Common Shares	2020-12-02 13:00:15	4.97	1.81	6.94%
AOSL	Q	Alpha and Omega Semiconductor Limited - Common Shares	2020-12-02 13:00:15	25.42	16.45	0.63%
AOUT	Q	American Outdoor Brands, Inc. - Common Stock	2020-12-02 13:00:15	14.25	13.60	0.72%
APA	Q	Apache Corporation - Common Stock	2020-12-02 13:00:15	13.00	12.30	-8.18%
APDN	S	Applied DNA Sciences, Inc. - Common Stock	2020-12-02 13:00:15	7.18	6.42	-3.88%
APEI	Q	American Public Education, Inc. - Common Stock	2020-12-02 13:00:15	31.75	30.25	-0.22%
APEN	G	Apollo Endosurgery, Inc. - Common Stock	2020-12-02 13:00:15	5.00	4.32	1.19%
APHA	Q	Aphria Inc. - Common Shares	2020-12-02 13:00:15	7.85	7.80	-7.80%
API	Q	Agora, Inc. - ADS	2020-12-02 13:00:15	37.46	35.51	-2.40%
APLS	Q	Apellis Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:15	48.25	42.00	-2.60%
APLT	G	Applied Therapeutics, Inc. - Common Stock	2020-12-02 13:00:15	23.22	20.84	-10.94%
APM	G	Aptorum Group Limited - Class A Ordinary Shares	2020-12-02 13:00:15	2.71	2.55	-4.83%
APOG	Q	Apogee Enterprises, Inc. - Common Stock	2020-12-02 13:00:15	27.60	26.00	0.79%
APOP	S	Cellect Biotechnology Ltd. - American Depositary Shares	2020-12-02 13:00:15	2.05	1.87	1.52%
APOPW	S	Cellect Biotechnology Ltd. - Warrants to Purchase ADR (1 WT and $7.50 to purchase 0.2 ADS)	2020-12-02 13:00:15	0.77	0.12	0%
APPF	G	AppFolio, Inc. - Class A Common Stock	2020-12-02 13:00:15	167.86	155.55	-3.17%
APPN	G	Appian Corporation - Class A Common Stock	2020-12-02 13:00:15	137.10	134.03	-4.67%
APPS	S	Digital Turbine, Inc. - Common Stock	2020-12-02 13:00:15	43.99	43.50	-4.45%
APRE	Q	Aprea Therapeutics, Inc. - Common Stock	2020-12-02 13:00:15	40.00	21.00	-5.32%
APTO	S	Aptose Biosciences, Inc. - Common Shares	2020-12-02 13:00:15	7.21	6.95	1.59%
APTX	Q	Aptinyx Inc. - Common Stock	2020-12-02 13:00:15	3.96	3.71	-4.52%
APVO	S	Aptevo Therapeutics Inc. - Common Stock	2020-12-02 13:00:15	65.00	43.05	-1.24%
APWC	S	Asia Pacific Wire - Common shares, Par value .01 per share	2020-12-02 13:00:15	2.06	1.91	-10.87%
APXT	S	Apex Technology Acquisition Corporation - Class A Common Stock	2020-12-02 13:00:15	13.90	13.82	-9.80%
APXTW	S	Apex Technology Acquisition Corporation - Warrant	2020-12-02 13:00:15	0.00	0.00	-13.71%
APYX	Q	Apyx Medical Corporation - Common Stock	2020-12-02 13:00:15	8.41	7.36	-4.13%
AQB	S	AquaBounty Technologies, Inc. - Common Stock	2020-12-02 13:00:15	6.00	5.35	13.66%
AQMS	S	Aqua Metals, Inc. - Common Stock	2020-12-02 13:00:15	1.21	1.15	-10.16%
AQST	G	Aquestive Therapeutics, Inc. - Common Stock	2020-12-02 13:00:15	8.23	4.89	-1.99%
ARAV	Q	Aravive, Inc. - Common Stock	2020-12-02 13:00:15	6.25	5.45	-2.24%
ARAY	Q	Accuray Incorporated - Common Stock	2020-12-02 13:00:15	4.60	2.00	-4.49%
ARCB	Q	ArcBest Corporation - Common Stock	2020-12-02 13:00:15	44.30	41.77	1.71%
ARCC	Q	Ares Capital Corporation - Closed End Fund	2020-12-02 13:00:15	17.00	16.50	1.57%
ARCE	Q	Arco Platform Limited - Class A Common Shares	2020-12-02 13:00:15	38.73	37.00	-12.80%
ARCT	G	Arcturus Therapeutics Holdings Inc. - Common Stock	2020-12-02 13:00:15	92.00	81.36	-13.62%
ARDS	S	Aridis Pharmaceuticals Inc. - Common Stock	2020-12-02 13:00:15	7.09	6.35	-7.78%
ARDX	G	Ardelyx, Inc. - Common Stock	2020-12-02 13:00:15	6.40	5.60	-3.16%
AREC	S	American Resources Corporation - Class A Common Stock	2020-12-02 13:00:15	1.99	1.65	-7.82%
ARGX	Q	argenx SE - American Depositary Shares	2020-12-02 13:00:15	289.52	287.05	0.90%
ARKR	G	Ark Restaurants Corp. - Common Stock	2020-12-02 13:00:15	14.85	14.00	0.00%
ARLP	Q	Alliance Resource Partners, L.P. - Common Units Representing Limited Partnership Interests	2020-12-02 13:00:15	4.51	4.29	-3.30%
ARNA	Q	Arena Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:15	67.16	63.46	0.08%
AROW	Q	Arrow Financial Corporation - Common Stock	2020-12-02 13:00:15	31.00	28.25	-0.30%
ARPO	S	Aerpio Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:15	1.80	1.65	-1.73%
ARQT	Q	Arcutis Biotherapeutics, Inc. - Common stock	2020-12-02 13:00:15	27.70	23.00	-9.67%
ARRY	G	Array Technologies, Inc. - Common Stock	2020-12-02 13:00:15	42.50	41.00	0.57%
ARTL	S	Artelo Biosciences, Inc. - Common Stock	2020-12-02 13:00:15	0.59	0.55	0%
ARTLW	S	Artelo Biosciences, Inc. - Warrant	2020-12-02 13:00:15	0.20	0.05	0%
ARTNA	Q	Artesian Resources Corporation - Class A Non-Voting Common Stock	2020-12-02 13:00:15	46.12	36.68	-0.66%
ARTW	S	Art's-Way Manufacturing Co., Inc. - Common Stock	2020-12-02 13:00:15	3.25	1.85	-3.21%
ARVN	Q	Arvinas, Inc. - Common Stock	2020-12-02 13:00:15	25.49	24.19	0.69%
ARWR	Q	Arrowhead Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:15	63.70	58.00	-1.26%
ARYA	S	ARYA Sciences Acquisition Corp III - Class A Ordinary Shares	2020-12-02 13:00:15	11.10	10.10	1.16%
ASET	G	FlexShares Real Assets Allocation Index Fund	2020-12-02 13:00:15	29.83	28.30	1.43%
ASLN	G	ASLAN Pharmaceuticals Limited - American Depositary Shares	2020-12-02 13:00:15	1.75	1.60	-3.51%
ASMB	Q	Assembly Biosciences, Inc. - Common Stock	2020-12-02 13:00:15	5.75	5.66	-2.92%
ASML	Q	ASML Holding N.V. - New York Registry Shares	2020-12-02 13:00:15	445.90	445.67	-0.28%
ASND	Q	Ascendis Pharma A/S - American Depositary Shares	2020-12-02 13:00:15	171.00	165.00	0.87%
ASO	Q	Academy Sports and Outdoors, Inc. - Common Stock	2020-12-02 13:00:15	17.00	16.83	-0.59%
ASPS	Q	Altisource Portfolio Solutions S.A. - Common Stock	2020-12-02 13:00:15	14.00	12.70	-2.26%
ASPU	G	Aspen Group Inc. - Common Stock	2020-12-02 13:00:15	13.00	12.30	0.90%
ASRT	Q	Assertio Holdings, Inc. - Common Stock	2020-12-02 13:00:15	0.60	0.40	0%
ASRV	G	AmeriServ Financial Inc. - Common Stock	2020-12-02 13:00:15	5.00	2.80	-1.49%
ASRVP	G	AmeriServ Financial Inc. - AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities, Series A	2020-12-02 13:00:15	28.89	25.25	0.00%
ASTC	S	Astrotech Corporation - Common Stock	2020-12-02 13:00:15	1.99	1.82	-6.67%
ASTE	Q	Astec Industries, Inc. - Common Stock	2020-12-02 13:00:15	59.50	45.00	-0.44%
ASUR	S	Asure Software Inc - Common Stock	2020-12-02 13:00:15	8.03	7.51	-1.42%
ASYS	Q	Amtech Systems, Inc. - Common Stock	2020-12-02 13:00:15	6.63	5.15	6.01%
ATAX	Q	America First Multifamily Investors, L.P. - Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests	2020-12-02 13:00:15	4.22	3.85	-4.76%
ATEC	Q	Alphatec Holdings, Inc. - Common Stock	2020-12-02 13:00:15	10.59	9.81	-4.48%
ATEX	S	Anterix Inc. - Common Stock	2020-12-02 13:00:15	31.00	25.00	1.30%
ATHA	Q	Athira Pharma, Inc. - Common Stock	2020-12-02 13:00:15	25.00	23.62	-4.07%
ATHE	S	Alterity Therapeutics Limited - American Depositary Shares	2020-12-02 13:00:19	1.40	1.35	-4.11%
ATHX	S	Athersys, Inc. - Common Stock	2020-12-02 13:00:19	2.15	1.78	-1.64%
ATIF	S	ATIF Holdings Limited - Ordinary Shares	2020-12-02 13:00:19	0.74	0.74	0%
ATLC	Q	Atlanticus Holdings Corporation - Common Stock	2020-12-02 13:00:19	15.85	8.30	0.98%
ATLO	S	Ames National Corporation - Common Stock	2020-12-02 13:00:19	27.00	17.99	-0.09%
ATNF	S	180 Life Sciences Corp. - Common Stock	2020-12-02 13:00:19	2.80	2.62	-10.10%
ATNI	Q	ATN International, Inc. - Common Stock	2020-12-02 13:00:19	51.00	47.00	-2.95%
ATNX	Q	Athenex, Inc. - Common Stock	2020-12-02 13:00:19	14.99	13.40	1.25%
ATOM	S	Atomera Incorporated - Common Stock	2020-12-02 13:00:19	9.74	4.87	1.25%
ATOS	S	Atossa Therapeutics, Inc. - Common Stock	2020-12-02 13:00:19	1.80	1.22	-9.50%
ATRA	Q	Atara Biotherapeutics, Inc. - Common Stock	2020-12-02 13:00:19	24.09	23.19	0.09%
ATRC	G	AtriCure, Inc. - Common Stock	2020-12-02 13:00:19	49.55	42.00	-0.80%
ATRI	Q	Atrion Corporation - Common Stock	2020-12-02 13:00:19	619.50	574.25	0.57%
ATRO	Q	Astronics Corporation - Common Stock	2020-12-02 13:00:19	12.60	11.50	-0.83%
ATRS	S	Antares Pharma, Inc. - Common Stock	2020-12-02 13:00:19	3.19	3.10	-0.95%
ATSG	Q	Air Transport Services Group, Inc - Common Stock	2020-12-02 13:00:19	32.00	24.00	-5.41%
ATVI	Q	Activision Blizzard, Inc - Common Stock	2020-12-02 13:00:19	79.88	78.87	-0.05%
ATXI	S	Avenue Therapeutics, Inc. - Common Stock	2020-12-02 13:00:19	3.47	3.35	-4.02%
AUB	Q	Atlantic Union Bankshares Corporation - Common Stock	2020-12-02 13:00:19	30.57	29.80	-0.23%
AUBN	G	Auburn National Bancorporation, Inc. - Common Stock	2020-12-02 13:00:19	55.96	41.10	-0.05%
AUDC	Q	AudioCodes Ltd. - Ordinary Shares	2020-12-02 13:00:19	28.24	28.14	0.32%
AUPH	G	Aurinia Pharmaceuticals Inc - Common Shares	2020-12-02 13:00:19	14.98	14.60	-1.71%
AUTL	Q	Autolus Therapeutics plc - American Depositary Shares	2020-12-02 13:00:19	11.68	9.56	-5.15%
AUTO	S	AutoWeb, Inc. - Common Stock	2020-12-02 13:00:19	3.01	2.99	-6.52%
AUVI	S	Applied UV, Inc. - Common Stock	2020-12-02 13:00:19	5.70	5.10	-3.23%
AVAV	Q	AeroVironment, Inc. - Common Stock	2020-12-02 13:00:19	88.38	85.53	1.32%
AVCO	S	Avalon GloboCare Corp. - Common Stock	2020-12-02 13:00:19	1.30	1.25	2.40%
AVCT	S	American Virtual Cloud Technologies, Inc. - Common Stock	2020-12-02 13:00:19	5.07	4.85	-2.64%
AVCTW	S	American Virtual Cloud Technologies, Inc. - Warrant expiring 4/7/2020	2020-12-02 13:00:19	0.88	0.28	0%
AVDL	G	Avadel Pharmaceuticals plc - American Depositary Shares each representing one Ordinary Share	2020-12-02 13:00:19	7.99	6.99	-4.62%
AVEO	S	AVEO Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:19	5.26	5.10	-4.98%
AVGO	Q	Broadcom Inc. - Common Stock	2020-12-02 13:00:19	412.00	395.81	0.21%
AVGR	S	Avinger, Inc. - Common Stock	2020-12-02 13:00:19	0.33	0.30	0%
AVID	Q	Avid Technology, Inc. - Common Stock	2020-12-02 13:00:19	11.88	11.80	-4.22%
AVIR	Q	Atea Pharmaceuticals, Inc. - common stock	2020-12-02 13:00:19	34.00	25.60	-5.49%
AVNW	Q	Aviat Networks, Inc. - Common Stock	2020-12-02 13:00:19	36.77	35.50	-3.02%
AVO	Q	Mission Produce, Inc. - Common Stock	2020-12-02 13:00:19	13.72	12.90	0.74%
AVRO	Q	AVROBIO, Inc. - Common Stock	2020-12-02 13:00:19	14.69	13.40	0.15%
AVT	Q	Avnet, Inc. - Common Stock	2020-12-02 13:00:19	31.24	29.79	1.37%
AVXL	S	Anavex Life Sciences Corp. - Common Stock	2020-12-02 13:00:19	5.33	5.20	-1.13%
AWH	S	Aspira Women's Health Inc. - Common Stock	2020-12-02 13:00:19	5.00	4.50	-1.84%
AWRE	G	Aware, Inc. - Common Stock	2020-12-02 13:00:19	3.15	1.00	3.28%
AXAS	S	Abraxas Petroleum Corporation - Common Stock	2020-12-02 13:00:19	3.00	2.19	-8.82%
AXDX	S	Accelerate Diagnostics, Inc. - Common Stock	2020-12-02 13:00:19	18.78	7.50	-0.64%
AXGN	S	Axogen, Inc. - Common Stock	2020-12-02 13:00:19	16.45	14.04	1.87%
AXGT	Q	Axovant Gene Therapies Ltd. - Common Shares	2020-12-02 13:00:19	2.11	2.06	0.00%
AXLA	G	Axcella Health Inc. - Common Stock	2020-12-02 13:00:19	6.00	5.00	-6.68%
AXNX	Q	Axonics Modulation Technologies, Inc. - Common Stock	2020-12-02 13:00:19	43.05	40.20	-2.94%
AXSM	G	Axsome Therapeutics, Inc. - Common Stock	2020-12-02 13:00:19	73.30	70.90	-3.45%
AXTI	Q	AXT Inc - Common Stock	2020-12-02 13:00:19	47.80	9.50	-2.05%
AY	Q	Atlantica Sustainable Infrastructure plc - Ordinary Shares	2020-12-02 13:00:19	36.15	34.90	1.61%
AYLA	G	Ayala Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:19	10.27	9.68	1.84%
AYRO	S	AYRO, Inc. - Common Stock	2020-12-02 13:00:19	6.45	6.21	-20.61%
AYTU	S	Aytu BioScience, Inc. - Common Stock	2020-12-02 13:00:19	0.91	0.87	0%
AZN	Q	AstraZeneca PLC - American Depositary Shares	2020-12-02 13:00:19	52.63	52.61	-0.98%
AZPN	Q	Aspen Technology, Inc. - Common Stock	2020-12-02 13:00:19	150.00	106.52	-0.64%
AZRX	S	AzurRx BioPharma, Inc. - Common Stock	2020-12-02 13:00:19	0.86	0.78	0%
AZYO	G	Aziyo Biologics, Inc. - Class A Common Stock	2020-12-02 13:00:19	14.45	11.00	0.71%
BAND	Q	Bandwidth Inc. - Class A Common Stock	2020-12-02 13:00:19	156.00	150.90	0.66%
BANF	Q	BancFirst Corporation - Common Stock	2020-12-02 13:00:19	63.35	36.41	-2.03%
BANFP	Q	BancFirst Corporation - 7.2% Cumulative Trust Preferred Securities	2020-12-02 13:00:19	31.29	25.40	-0.35%
BANR	Q	Banner Corporation - Common Stock	2020-12-02 13:00:19	43.25	30.89	0.14%
BANX	Q	StoneCastle Financial Corp - Common Stock	2020-12-02 13:00:19	19.95	18.82	0.82%
BASI	S	Bioanalytical Systems, Inc. - Common Stock	2020-12-02 13:00:19	7.00	5.08	3.22%
BATRA	Q	Liberty Media Corporation - Series A Liberty Braves Common Stock	2020-12-02 13:00:19	26.75	18.61	2.75%
BATRK	Q	Liberty Media Corporation - Series C Liberty Braves Common Stock	2020-12-02 13:00:19	26.29	25.00	2.53%
BBBY	Q	Bed Bath & Beyond Inc. - Common Stock	2020-12-02 13:00:19	20.38	20.25	-4.91%
BBCP	S	Concrete Pumping Holdings, Inc. - Common Stock	2020-12-02 13:00:19	4.65	2.80	-4.34%
BBGI	G	Beasley Broadcast Group, Inc. - Class A Common Stock	2020-12-02 13:00:19	1.53	1.44	-3.77%
BBH	G	VanEck Vectors Biotech ETF	2020-12-02 13:00:19	172.41	166.00	-2.55%
BBI	S	Brickell Biotech, Inc. - Common Stock	2020-12-02 13:00:19	0.68	0.67	0%
BBIO	Q	BridgeBio Pharma, Inc. - Common Stock	2020-12-02 13:00:19	56.00	49.95	1.17%
BBQ	Q	BBQ Holdings, Inc. - Common Stock	2020-12-02 13:00:19	4.95	4.00	-5.78%
BBSI	Q	Barrett Business Services, Inc. - Common Stock	2020-12-02 13:00:19	67.88	64.00	0.70%
BCBP	G	BCB Bancorp, Inc. (NJ) - Common Stock	2020-12-02 13:00:19	14.00	10.15	1.46%
BCDA	S	BioCardia, Inc. - Common Stock	2020-12-02 13:00:19	2.55	2.37	4.22%
BCDAW	S	BioCardia, Inc. - Warrant	2020-12-02 13:00:19	1.35	0.73	0%
BCEL	Q	Atreca, Inc. - Class A Common Stock	2020-12-02 13:00:19	15.79	15.35	-0.39%
BCLI	S	Brainstorm Cell Therapeutics Inc. - Common Stock	2020-12-02 13:00:19	5.52	5.31	-4.14%
BCML	Q	BayCom Corp - Common Stock	2020-12-02 13:00:19	17.00	14.00	-0.67%
BCOR	Q	Blucora, Inc. - Common Stock	2020-12-02 13:00:19	16.00	12.74	2.64%
BCOV	Q	Brightcove Inc. - Common Stock	2020-12-02 13:00:19	18.00	16.15	-0.06%
BCOW	S	1895 Bancorp of Wisconsin, Inc. - Common Stock	2020-12-02 13:00:19	9.75	9.70	-2.40%
BCPC	Q	Balchem Corporation - Common Stock	2020-12-02 13:00:19	105.00	92.07	-0.03%
BCRX	Q	BioCryst Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:19	5.18	3.75	-4.32%
BCTG	S	BCTG Acquisition Corp. - Common Stock	2020-12-02 13:00:19	11.88	10.02	0.98%
BCYC	Q	Bicycle Therapeutics plc - American Depositary Shares	2020-12-02 13:00:19	21.98	20.00	-6.04%
BDGE	Q	Bridge Bancorp, Inc. - Common Stock	2020-12-02 13:00:19	23.55	22.00	0.87%
BDSI	Q	BioDelivery Sciences International, Inc. - Common Stock	2020-12-02 13:00:19	3.84	3.69	-1.04%
BDSX	G	Biodesix, Inc. - Common Stock	2020-12-02 13:00:19	18.00	14.70	-12.49%
BDTX	Q	Black Diamond Therapeutics, Inc. - Common Stock	2020-12-02 13:00:19	41.00	31.00	-3.10%
BEAM	Q	Beam Therapeutics Inc. - Common Stock	2020-12-02 13:00:19	55.50	54.11	8.82%
BEAT	Q	BioTelemetry, Inc. - Common Stock	2020-12-02 13:00:19	52.00	25.00	-15.45%
BECN	Q	Beacon Roofing Supply, Inc. - Common Stock	2020-12-02 13:00:19	37.12	34.92	-1.35%
BEEM	S	Beam Global - Common Stock	2020-12-02 13:00:19	35.00	27.10	0.00%
BELFA	Q	Bel Fuse Inc. - Class A Common Stock	2020-12-02 13:00:19	14.05	14.00	-6.60%
BELFB	Q	Bel Fuse Inc. - Class B Common Stock	2020-12-02 13:00:24	15.34	9.50	1.80%
BFC	S	Bank First Corporation - Common Stock	2020-12-02 13:00:24	69.85	54.12	-0.29%
BFIN	Q	BankFinancial Corporation - Common Stock	2020-12-02 13:00:24	10.13	7.25	-1.21%
BFIT	G	Global X Health & Wellness Thematic ETF	2020-12-02 13:00:24	24.66	24.55	0.86%
BFRA	S	Biofrontera AG - American Depositary Shares	2020-12-02 13:00:24	9.94	7.00	-0.99%
BFST	Q	Business First Bancshares, Inc. - Common Stock	2020-12-02 13:00:24	20.00	18.80	-2.39%
BGCP	Q	BGC Partners, Inc. - Class A Common Stock	2020-12-02 13:00:24	4.30	4.02	-3.08%
BGFV	Q	Big 5 Sporting Goods Corporation - Common Stock	2020-12-02 13:00:24	9.45	9.25	-2.58%
BGNE	Q	BeiGene, Ltd. - American Depositary Shares	2020-12-02 13:00:24	244.30	230.00	-9.70%
BGRN	G	iShares Global Green Bond ETF	2020-12-02 13:00:24	56.30	55.30	-0.32%
BHAT	S	Blue Hat Interactive Entertainment Technology - Ordinary Shares	2020-12-02 13:00:24	1.10	0.89	0%
BHF	Q	Brighthouse Financial, Inc. - Common Stock	2020-12-02 13:00:24	37.43	35.00	0.28%
BHFAL	Q	Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058	2020-12-02 13:00:24	26.79	25.04	-0.22%
BHFAP	Q	Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A	2020-12-02 13:00:24	28.04	26.29	-0.82%
BHTG	S	BioHiTech Global, Inc. - Common Stock	2020-12-02 13:00:24	1.53	1.40	0.00%
BIB	G	ProShares Ultra Nasdaq Biotechnology	2020-12-02 13:00:24	82.42	78.23	-2.23%
BICK	G	First Trust BICK Index Fund	2020-12-02 13:00:24	4294.67	0.00	0.49%
BIDU	Q	Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share	2020-12-02 13:00:24	143.00	139.00	0.89%
BIGC	G	BigCommerce Holdings, Inc. - Series 1 Common Stock	2020-12-02 13:00:24	75.78	75.05	-6.44%
BIIB	Q	Biogen Inc. - Common Stock	2020-12-02 13:00:24	280.00	240.00	2.09%
BILI	Q	Bilibili Inc. - American Depositary Shares	2020-12-02 13:00:24	59.95	59.90	-4.82%
BIMI	S	BOQI International Medical Inc. - Common Stock	2020-12-02 13:00:24	1.85	1.80	-4.76%
BIOC	S	Biocept, Inc. - Common Stock	2020-12-02 13:00:24	5.99	4.51	-1.91%
BIOL	S	Biolase, Inc. - Common Stock	2020-12-02 13:00:24	0.37	0.33	0%
BIS	G	ProShares UltraShort Nasdaq Biotechnology	2020-12-02 13:00:24	26.32	24.90	2.38%
BJK	G	VanEck Vectors Gaming ETF	2020-12-02 13:00:24	45.11	43.00	0.18%
BJRI	Q	BJ's Restaurants, Inc. - Common Stock	2020-12-02 13:00:24	34.00	33.03	-0.03%
BKCC	Q	BlackRock Capital Investment Corporation - Common Stock	2020-12-02 13:00:24	3.01	2.92	-0.34%
BKEP	G	Blueknight Energy Partners L.P., L.L.C. - Common Units representing Limited Partner Interests	2020-12-02 13:00:24	1.73	1.41	0.00%
BKEPP	G	Blueknight Energy Partners L.P., L.L.C. - Series A Preferred Units	2020-12-02 13:00:24	6.48	5.75	0.00%
BKNG	Q	Booking Holdings Inc. - Common Stock	2020-12-02 13:00:24	2057.00	2057.00	-0.19%
BKSC	S	Bank of South Carolina Corp. - Common Stock	2020-12-02 13:00:24	18.00	16.01	-0.06%
BKYI	S	BIO-key International, Inc. - Common Stock	2020-12-02 13:00:24	3.40	3.31	0.00%
BL	Q	BlackLine, Inc. - Common Stock	2020-12-02 13:00:24	120.17	116.80	-1.28%
BLBD	G	Blue Bird Corporation - Common Stock	2020-12-02 13:00:24	27.50	15.67	-1.09%
BLCM	S	Bellicum Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:24	3.23	3.23	-13.60%
BLCN	G	Reality Shares Nasdaq NextGen Economy ETF	2020-12-02 13:00:24	39.95	32.00	-0.36%
BLCT	G	BlueCity Holdings Limited - American Depositary Shares	2020-12-02 13:00:24	18.00	14.20	0.00%
BLDP	G	Ballard Power Systems, Inc. - Common Shares	2020-12-02 13:00:24	19.94	19.33	-4.25%
BLDR	Q	Builders FirstSource, Inc. - Common Stock	2020-12-02 13:00:24	38.20	35.00	-5.45%
BLFS	S	BioLife Solutions, Inc. - Common Stock	2020-12-02 13:00:24	34.96	34.50	-3.69%
BLI	Q	Berkeley Lights, Inc. - Common Stock	2020-12-02 13:00:24	81.12	79.56	-6.12%
BLIN	S	Bridgeline Digital, Inc. - Common Stock	2020-12-02 13:00:24	2.69	2.36	-10.14%
BLKB	Q	Blackbaud, Inc. - Common Stock	2020-12-02 13:00:24	58.00	54.00	1.29%
BLMN	Q	Bloomin' Brands, Inc. - Common Stock	2020-12-02 13:00:24	18.08	17.85	-0.06%
BLNK	S	Blink Charging Co. - Common Stock	2020-12-02 13:00:24	21.98	21.75	-16.12%
BLNKW	S	Blink Charging Co. - Warrant	2020-12-02 13:00:24	18.00	12.00	-17.53%
BLPH	S	Bellerophon Therapeutics, Inc. - Common Stock	2020-12-02 13:00:24	7.03	6.51	-5.19%
BLRX	S	BioLineRx Ltd. - American Depositary Shares	2020-12-02 13:00:24	2.30	2.26	1.32%
BLSA	S	BCLS Acquisition Corp. - Class A Ordinary Shares	2020-12-02 13:00:24	11.75	10.12	0.95%
BLU	Q	BELLUS Health Inc. - Common Shares	2020-12-02 13:00:24	3.05	3.02	-4.43%
BLUE	Q	bluebird bio, Inc. - Common Stock	2020-12-02 13:00:24	48.00	45.87	0.22%
BMCH	Q	BMC Stock Holdings, Inc. - Common Stock	2020-12-02 13:00:24	50.50	46.03	-5.48%
BMLP	G	Dorsey Wright MLP Index ETNs due December 10, 2036	2020-12-02 13:00:24	4294.67	0.00	1.04%
BMRA	S	Biomerica, Inc. - Common Stock	2020-12-02 13:00:24	6.56	5.00	-6.70%
BMRC	S	Bank of Marin Bancorp - Common Stock	2020-12-02 13:00:24	44.24	28.25	2.02%
BMRN	Q	BioMarin Pharmaceutical Inc. - Common Stock	2020-12-02 13:00:24	95.00	78.54	0.98%
BMTC	Q	Bryn Mawr Bank Corporation - Common Stock	2020-12-02 13:00:24	35.32	26.78	-0.95%
BND	G	Vanguard Total Bond Market ETF	2020-12-02 13:00:24	89.40	88.02	-0.23%
BNDW	G	Vanguard Total World Bond ETF	2020-12-02 13:00:24	104.84	81.77	-0.07%
BNDX	G	Vanguard Total International Bond ETF	2020-12-02 13:00:24	58.50	58.28	-0.24%
BNFT	G	Benefitfocus, Inc. - Common Stock	2020-12-02 13:00:24	14.60	14.00	-2.57%
BNGO	S	Bionano Genomics, Inc. - Common Stock	2020-12-02 13:00:24	0.50	0.50	0%
BNGOW	S	Bionano Genomics, Inc. - Warrant	2020-12-02 13:00:24	0.41	0.16	0%
BNR	G	Burning Rock Biotech Limited - American Depositary Shares	2020-12-02 13:00:24	27.60	26.80	-2.65%
BNSO	S	Bonso Electronics International, Inc. - Common Stock	2020-12-02 13:00:24	4.55	4.11	2.33%
BNTC	S	Benitec Biopharma Inc. - Common Stock	2020-12-02 13:00:24	4.19	2.78	-3.05%
BNTX	Q	BioNTech SE - American Depositary Shares	2020-12-02 13:00:24	121.69	121.59	-1.38%
BOCH	G	Bank of Commerce Holdings (CA) - Common Stock	2020-12-02 13:00:24	9.56	9.26	-0.83%
BOKF	Q	BOK Financial Corporation - Common Stock	2020-12-02 13:00:24	72.00	34.57	-0.32%
BOKFL	Q	BOK Financial Corporation - 5.375% Subordinated Notes due 2056	2020-12-02 13:00:24	4294.67	25.50	-0.27%
BOMN	S	Boston Omaha Corporation - Class A Common Stock	2020-12-02 13:00:24	23.90	24.75	-1.19%
BOOM	Q	DMC Global Inc. - Common Stock	2020-12-02 13:00:24	50.00	30.00	0.19%
BOSC	S	B.O.S. Better Online Solutions - Ordinary Shares	2020-12-02 13:00:24	3.99	2.62	-4.07%
BOTJ	S	Bank of the James Financial Group, Inc. - Common Stock	2020-12-02 13:00:24	12.43	12.00	-2.88%
BOTZ	G	Global X Robotics & Artificial Intelligence ETF	2020-12-02 13:00:24	32.99	32.08	-0.53%
BOXL	S	Boxlight Corporation - Class A Common Stock	2020-12-02 13:00:24	1.63	1.60	3.82%
BPFH	Q	Boston Private Financial Holdings, Inc. - Common Stock	2020-12-02 13:00:24	8.00	7.15	-1.22%
BPMC	Q	Blueprint Medicines Corporation - Common Stock	2020-12-02 13:00:24	108.26	105.00	-2.83%
BPOP	Q	Popular, Inc. - Common Stock	2020-12-02 13:00:24	51.30	47.50	0.06%
BPOPM	Q	Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities	2020-12-02 13:00:24	4294.67	23.76	0.74%
BPOPN	Q	Popular, Inc. - Popular Capital Trust I -6.70% Cumulative Monthly Income Trust Preferred Securities	2020-12-02 13:00:24	27.79	25.90	0.11%
BPRN	Q	The Bank of Princeton - Common Stock	2020-12-02 13:00:24	25.00	23.65	-2.02%
BPTH	S	Bio-Path Holdings, Inc. - Common Stock	2020-12-02 13:00:24	5.65	3.35	-4.55%
BPY	Q	Brookfield Property Partners L.P. - Limited Partnership Units	2020-12-02 13:00:24	15.66	15.20	-2.00%
BPYPO	Q	Brookfield Property Partners L.P. - 6.375% Class A Cumulative Redeemable Perpetual Preferred Units, Series 2	2020-12-02 13:00:24	25.00	21.81	-1.11%
BPYPP	Q	Brookfield Property Partners L.P. - 6.50% Class A Cumulative Redeemable Perpetual Preferred Units	2020-12-02 13:00:24	25.00	20.65	-1.61%
BPYU	Q	Brookfield Property REIT Inc. - Class A Common Stock	2020-12-02 13:00:24	20.25	15.50	-5.16%
BRID	G	Bridgford Foods Corporation - Common Stock	2020-12-02 13:00:24	19.50	18.38	-2.24%
BRKL	Q	Brookline Bancorp, Inc. - Common Stock	2020-12-02 13:00:24	11.62	11.39	-2.46%
BRKR	Q	Bruker Corporation - Common Stock	2020-12-02 13:00:24	56.00	38.00	0.86%
BRKS	Q	Brooks Automation, Inc. - Common Stock	2020-12-02 13:00:24	74.58	73.50	-1.35%
BRLI	S	Brilliant Acquisition Corporation - Ordinary Shares	2020-12-02 13:00:27	0.00	0.00	0%
BRLIU	S	Brilliant Acquisition Corporation - Unit	2020-12-02 13:00:27	4294.67	10.27	1.43%
BROG	S	Brooge Energy Limited - Ordinary Shares	2020-12-02 13:00:27	8.88	8.21	-7.18%
BROGW	S	Brooge Energy Limited - Warrant	2020-12-02 13:00:27	0.60	0.40	0%
BRP	Q	BRP Group, Inc. - Class A Common Stock	2020-12-02 13:00:27	37.10	30.84	4.54%
BRPA	S	Big Rock Partners Acquisition Corp. - Common Stock	2020-12-02 13:00:27	4294.67	10.73	0.00%
BRPAR	S	Big Rock Partners Acquisition Corp. - Right	2020-12-02 13:00:27	0.40	0.25	0%
BRPAU	S	Big Rock Partners Acquisition Corp. - Unit	2020-12-02 13:00:27	4294.67	9.50	0.00%
BRPAW	S	Big Rock Partners Acquisition Corp. - Warrant	2020-12-02 13:00:27	199999.00	0.27	0%
BRQS	S	Borqs Technologies, Inc. - Ordinary Shares	2020-12-02 13:00:27	1.08	1.05	-2.78%
BRY	Q	Berry Corporation (bry) - Common Stock	2020-12-02 13:00:27	3.83	3.70	-5.29%
BSAE	G	Invesco BulletShares 2021 USD Emerging Markets Debt ETF	2020-12-02 13:00:27	25.45	25.13	0.00%
BSBE	G	Invesco BulletShares 2022 USD Emerging Markets Debt ETF	2020-12-02 13:00:27	26.03	25.71	0.08%
BSCE	G	Invesco BulletShares 2023 USD Emerging Markets Debt ETF	2020-12-02 13:00:27	26.50	26.16	0.00%
BSCK	G	Invesco BulletShares 2020 Corporate Bond ETF	2020-12-02 13:00:27	21.21	21.19	0.00%
BSCL	G	Invesco BulletShares 2021 Corporate Bond ETF	2020-12-02 13:00:27	21.39	21.15	-0.05%
BSCM	G	Invesco BulletShares 2022 Corporate Bond ETF	2020-12-02 13:00:27	22.01	21.63	0.09%
BSCN	G	Invesco BulletShares 2023 Corporate Bond ETF	2020-12-02 13:00:27	22.02	21.80	0.00%
BSCO	G	Invesco BulletShares 2024 Corporate Bond ETF	2020-12-02 13:00:27	22.36	22.05	-0.04%
BSCP	G	Invesco BulletShares 2025 Corporate Bond ETF	2020-12-02 13:00:27	22.74	22.25	0.09%
BSCQ	G	Invesco BulletShares 2026 Corporate Bond ETF	2020-12-02 13:00:27	21.94	21.55	-0.41%
BSCR	G	Invesco BulletShares 2027 Corporate Bond ETF	2020-12-02 13:00:27	22.49	21.97	-0.13%
BSCS	G	Invesco BulletShares 2028 Corporate Bond ETF	2020-12-02 13:00:27	23.67	23.00	-0.17%
BSDE	G	Invesco BulletShares 2024 USD Emerging Markets Debt ETF	2020-12-02 13:00:27	26.26	25.97	-0.08%
BSET	Q	Bassett Furniture Industries, Incorporated - Common Stock	2020-12-02 13:00:27	16.70	15.55	-0.62%
BSGM	S	BioSig Technologies, Inc. - Common Stock	2020-12-02 13:00:27	5.00	4.30	-3.11%
BSJK	G	Invesco BulletShares 2020 High Yield Corporate Bond ETF	2020-12-02 13:00:27	23.38	23.36	0.00%
BSJL	G	Invesco BulletShares 2021 High Yield Corporate Bond ETF	2020-12-02 13:00:27	24.13	22.01	0.04%
BSJM	G	Invesco BulletShares 2022 High Yield Corporate Bond ETF	2020-12-02 13:00:27	23.24	23.23	0.00%
BSJN	G	Invesco BulletShares 2023 High Yield Corporate Bond ETF	2020-12-02 13:00:27	25.33	25.00	0.04%
BSJO	G	Invesco BulletShares 2024 High Yield Corporate Bond ETF	2020-12-02 13:00:27	25.15	23.44	0.20%
BSJP	G	Invesco BulletShares 2025 High Yield Corporate Bond ETF	2020-12-02 13:00:27	24.34	24.14	0.21%
BSJQ	G	Invesco BulletShares 2026 High Yield Corporate Bond ETF	2020-12-02 13:00:27	25.33	25.05	0.12%
BSMP	G	Invesco BulletShares 2025 Municipal Bond ETF	2020-12-02 13:00:27	26.05	25.71	0.00%
BSQR	S	BSQUARE Corporation - Common Stock	2020-12-02 13:00:27	1.47	1.31	-5.00%
BSRR	Q	Sierra Bancorp - Common Stock	2020-12-02 13:00:27	23.50	17.55	0.22%
BSTC	G	BioSpecifics Technologies Corp - Common Stock	2020-12-02 13:00:27	90.00	88.32	-0.05%
BSVN	Q	Bank7 Corp. - Common stock	2020-12-02 13:00:27	13.80	11.95	-0.25%
BSY	Q	Bentley Systems, Incorporated - Class B Common Stock	2020-12-02 13:00:27	35.10	34.00	-0.99%
BTAI	S	BioXcel Therapeutics, Inc. - Common Stock	2020-12-02 13:00:27	43.59	40.00	-3.81%
BTAQU	S	Burgundy Technology Acquisition Corporation - Unit	2020-12-02 13:00:27	12.54	9.86	0.20%
BTBT	S	Bit Digital, Inc. - Ordinary Share	2020-12-02 13:00:27	8.60	8.08	0.25%
BTEC	G	Principal Healthcare Innovators Index ETF	2020-12-02 13:00:27	57.12	55.00	-2.39%
BUG	G	Global X Cybersecurity ETF	2020-12-02 13:00:27	23.00	21.78	-0.79%
BUSE	Q	First Busey Corporation - Common Stock	2020-12-02 13:00:27	20.77	19.75	1.72%
BVXV	S	BiondVax Pharmaceuticals Ltd. - American Depositary Shares	2020-12-02 13:00:27	3.34	3.12	-4.57%
BWAY	G	Brainsway Ltd. - American Depositary Shares	2020-12-02 13:00:27	6.53	6.40	2.94%
BWB	S	Bridgewater Bancshares, Inc. - Common Stock	2020-12-02 13:00:27	12.50	9.00	0.59%
BWEN	S	Broadwind, Inc. - Common Stock	2020-12-02 13:00:27	5.00	4.30	-4.47%
BWFG	G	Bankwell Financial Group, Inc. - Common Stock	2020-12-02 13:00:27	18.59	13.56	-1.02%
BWMX	S	Betterware de Mexico, S.A.B de C.V. - Ordinary Shares	2020-12-02 13:00:27	35.00	27.00	0.61%
BXRX	S	Baudax Bio, Inc. - Common stock	2020-12-02 13:00:27	1.22	1.01	-3.33%
BYFC	S	Broadway Financial Corporation - Common Stock	2020-12-02 13:00:27	1.71	1.64	-0.58%
BYND	Q	Beyond Meat, Inc. - Common stock	2020-12-02 13:00:27	137.00	136.95	-2.25%
BYSI	S	BeyondSpring, Inc. - Ordinary Shares	2020-12-02 13:00:27	11.05	10.40	-3.08%
BZUN	Q	Baozun Inc. - American Depositary Shares	2020-12-02 13:00:27	39.80	38.55	1.13%
CAAS	S	China Automotive Systems, Inc. - Common Stock	2020-12-02 13:00:27	8.44	8.34	-33.81%
CABA	Q	Cabaletta Bio, Inc. - Common Stock	2020-12-02 13:00:27	15.50	11.40	-2.43%
CAC	Q	Camden National Corporation - Common Stock	2020-12-02 13:00:27	35.21	34.35	-0.34%
CACC	Q	Credit Acceptance Corporation - Common Stock	2020-12-02 13:00:27	327.49	255.11	7.37%
CACG	G	ClearBridge All Cap Growth ETF	2020-12-02 13:00:27	45.00	42.60	0.21%
CAKE	Q	The Cheesecake Factory Incorporated - Common Stock	2020-12-02 13:00:27	38.76	33.21	1.76%
CALA	Q	Calithera Biosciences, Inc. - Common Stock	2020-12-02 13:00:27	4.95	4.30	-1.02%
CALM	Q	Cal-Maine Foods, Inc. - Common Stock	2020-12-02 13:00:27	39.85	38.60	0.64%
CALT	Q	Calliditas Therapeutics AB - American Depositary Shares	2020-12-02 13:00:27	36.40	35.16	-1.32%
CAMP	Q	CalAmp Corp. - Common Stock	2020-12-02 13:00:27	9.45	9.01	1.08%
CAMT	G	Camtek Ltd. - Ordinary Shares	2020-12-02 13:00:27	18.75	18.68	-0.21%
CAN	G	Canaan Inc. - American Depositary Shares	2020-12-02 13:00:27	4.68	4.56	-0.43%
CAPR	S	Capricor Therapeutics, Inc. - Common Stock	2020-12-02 13:00:27	5.45	4.00	-2.64%
CAR	Q	Avis Budget Group, Inc. - Common Stock	2020-12-02 13:00:27	37.42	22.98	1.84%
CARA	G	Cara Therapeutics, Inc. - Common Stock	2020-12-02 13:00:27	15.72	14.23	-0.41%
CARE	Q	Carter Bank & Trust - Common Stock	2020-12-02 13:00:27	10.11	9.10	-0.10%
CARG	Q	CarGurus, Inc. - Class A Common Stock	2020-12-02 13:00:27	25.50	23.00	-0.40%
CARV	S	Carver Bancorp, Inc. - Common Stock	2020-12-02 13:00:27	7.20	7.25	0.14%
CARZ	G	First Trust NASDAQ Global Auto Index Fund	2020-12-02 13:00:27	56.66	45.55	0.86%
CASA	Q	Casa Systems, Inc. - Common Stock	2020-12-02 13:00:27	5.70	5.34	0.75%
CASH	Q	Meta Financial Group, Inc. - Common Stock	2020-12-02 13:00:27	37.00	24.00	0.53%
CASI	S	CASI Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:32	2.71	2.30	-4.37%
CASS	Q	Cass Information Systems, Inc - Common Stock	2020-12-02 13:00:32	44.73	38.20	1.05%
CASY	Q	Caseys General Stores, Inc. - Common Stock	2020-12-02 13:00:32	187.00	182.00	1.20%
CATB	G	Catabasis Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:32	1.66	1.62	-1.20%
CATC	S	Cambridge Bancorp - Common Stock	2020-12-02 13:00:32	73.00	51.00	-0.48%
CATH	G	Global X S&P 500 Catholic Values ETF	2020-12-02 13:00:32	45.41	45.01	0.20%
CATM	Q	Cardtronics plc - Common Stock	2020-12-02 13:00:32	46.50	20.00	-2.04%
CATY	Q	Cathay General Bancorp - Common Stock	2020-12-02 13:00:32	28.86	28.00	-1.07%
CBAN	G	Colony Bankcorp, Inc. - Common Stock	2020-12-02 13:00:32	15.00	11.40	2.42%
CBAT	S	CBAK Energy Technology, Inc. - Common Stock	2020-12-02 13:00:32	6.77	6.70	-14.84%
CBAY	Q	CymaBay Therapeutics Inc. - Common Stock	2020-12-02 13:00:32	7.40	7.17	-3.85%
CBFV	G	CB Financial Services, Inc. - Common Stock	2020-12-02 13:00:32	22.70	21.01	0.40%
CBIO	S	Catalyst Biosciences, Inc. - Common Stock	2020-12-02 13:00:32	6.30	5.72	-4.18%
CBLI	S	Cleveland BioLabs, Inc. - Common Stock	2020-12-02 13:00:32	4.75	2.45	-1.61%
CBMB	S	CBM Bancorp, Inc. - Common Stock	2020-12-02 13:00:32	13.30	13.25	0.00%
CBMG	Q	Cellular Biomedicine Group, Inc. - Common Stock	2020-12-02 13:00:32	18.78	18.10	0.49%
CBNK	Q	Capital Bancorp, Inc. - Common Stock	2020-12-02 13:00:32	4294.67	11.82	-0.50%
CBPO	Q	China Biologic Products Holdings, Inc. - Common Stock	2020-12-02 13:00:32	118.99	118.08	-0.30%
CBRL	Q	Cracker Barrel Old Country Store, Inc. - Common Stock	2020-12-02 13:00:32	143.92	139.00	0.94%
CBSH	Q	Commerce Bancshares, Inc. - Common Stock	2020-12-02 13:00:32	154.00	63.12	-1.17%
CBTX	Q	CBTX, Inc. - Common Stock	2020-12-02 13:00:32	22.53	14.91	1.30%
CCAP	G	Crescent Capital BDC, Inc. - Common Stock	2020-12-02 13:00:32	16.50	11.00	-0.51%
CCB	Q	Coastal Financial Corporation - Common Stock	2020-12-02 13:00:32	19.72	19.63	-1.50%
CCBG	Q	Capital City Bank Group - Common Stock	2020-12-02 13:00:32	24.07	23.00	4.33%
CCCC	Q	C4 Therapeutics, Inc. - Common Stock	2020-12-02 13:00:32	30.30	20.00	-12.50%
CCD	Q	Calamos Dynamic Convertible & Income Fund - Common Shares	2020-12-02 13:00:32	27.74	26.51	-0.33%
CCLP	Q	CSI Compressco LP - common units	2020-12-02 13:00:32	0.95	0.88	0%
CCMP	Q	CMC Materials, Inc. - Common Stock	2020-12-02 13:00:32	159.47	145.00	-2.40%
CCNC	S	Code Chain New Continent Limited - Common Stock	2020-12-02 13:00:32	3.99	1.20	-9.04%
CCNE	Q	CNB Financial Corporation - Common Stock	2020-12-02 13:00:32	35.00	19.55	-0.79%
CCOI	Q	Cogent Communications Holdings, Inc. - Common Stock	2020-12-02 13:00:32	59.35	57.00	-0.41%
CCRC	S	China Customer Relations Centers, Inc. - Ordinary Shares	2020-12-02 13:00:32	5.13	4.62	-1.48%
CCRN	Q	Cross Country Healthcare, Inc. - Common Stock	2020-12-02 13:00:32	9.24	8.56	-3.90%
CCXI	Q	ChemoCentryx, Inc. - Common Stock	2020-12-02 13:00:32	62.79	52.47	1.09%
CD	Q	Chindata Group Holdings Limited - American Depositary Shares	2020-12-02 13:00:32	18.09	17.85	-2.53%
CDAK	G	Codiak BioSciences, Inc. - Common Stock	2020-12-02 13:00:32	16.40	16.01	17.45%
CDC	G	VictoryShares US EQ Income Enhanced Volatility Wtd ETF	2020-12-02 13:00:32	52.95	52.25	0.19%
CDEV	S	Centennial Resource Development, Inc. - Class A Common Stock	2020-12-02 13:00:32	1.11	1.01	-4.31%
CDK	Q	CDK Global, Inc. - Common Stock	2020-12-02 13:00:32	50.00	45.50	0.56%
CDL	G	VictoryShares US Large Cap High Div Volatility Wtd ETF	2020-12-02 13:00:32	46.43	46.31	0.35%
CDLX	G	Cardlytics, Inc. - Common Stock	2020-12-02 13:00:32	125.01	60.00	3.82%
CDMO	S	Avid Bioservices, Inc. - Common Stock	2020-12-02 13:00:32	11.00	8.62	-4.46%
CDMOP	S	Avid Bioservices, Inc. - 10.50% Series E Convertible Preferred Stock	2020-12-02 13:00:32	28.50	10.50	1.28%
CDNA	G	CareDx, Inc. - Common Stock	2020-12-02 13:00:32	62.30	0.09	3.33%
CDNS	Q	Cadence Design Systems, Inc. - Common Stock	2020-12-02 13:00:32	122.00	115.00	-0.62%
CDTX	G	Cidara Therapeutics, Inc. - Common Stock	2020-12-02 13:00:32	2.55	2.10	-10.42%
CDW	Q	CDW Corporation - Common Stock	2020-12-02 13:00:32	133.33	130.70	0.42%
CDXC	S	ChromaDex Corporation - Common Stock	2020-12-02 13:00:32	8.50	5.02	0.40%
CDXS	Q	Codexis, Inc. - Common Stock	2020-12-02 13:00:32	21.61	16.99	1.87%
CDZI	G	Cadiz, Inc. - Common Stock	2020-12-02 13:00:32	12.00	7.40	-0.89%
CECE	Q	CECO Environmental Corp. - Common Stock	2020-12-02 13:00:32	8.75	7.10	-0.13%
CELC	S	Celcuity Inc. - Common Stock	2020-12-02 13:00:32	10.78	8.36	0.40%
CELH	S	Celsius Holdings, Inc. - Common Stock	2020-12-02 13:00:32	37.00	35.11	9.31%
CEMI	S	Chembio Diagnostics, Inc. - Common Stock	2020-12-02 13:00:32	6.49	6.21	11.90%
CENT	Q	Central Garden & Pet Company - Common Stock	2020-12-02 13:00:32	40.52	35.08	-0.74%
CENTA	Q	Central Garden & Pet Company - Class A Common Stock Nonvoting	2020-12-02 13:00:32	45.00	36.40	0.11%
CENX	Q	Century Aluminum Company - Common Stock	2020-12-02 13:00:32	11.15	10.65	2.92%
CERC	S	Cerecor Inc. - Common Stock	2020-12-02 13:00:32	2.66	2.50	2.38%
CERN	Q	Cerner Corporation - Common Stock	2020-12-02 13:00:32	75.06	75.10	-0.19%
CERS	G	Cerus Corporation - Common Stock	2020-12-02 13:00:32	6.78	6.53	1.34%
CETX	S	Cemtrex Inc. - Common Stock	2020-12-02 13:00:32	1.55	1.30	-6.71%
CETXP	S	Cemtrex Inc. - Series 1 Preferred Stock	2020-12-02 13:00:32	2.91	2.02	18.10%
CETXW	S	Cemtrex Inc. - Series 1 Warrant	2020-12-02 13:00:32	0.15	0.06	0%
CEVA	Q	CEVA, Inc. - Common Stock	2020-12-02 13:00:32	40.24	38.50	0.43%
CEY	G	VictoryShares Emerging Market High Div Volatility Wtd ETF	2020-12-02 13:00:32	21.27	21.18	0.81%
CEZ	G	VictoryShares Emerging Market Volatility Wtd ETF	2020-12-02 13:00:32	25.65	25.54	0.00%
CFA	G	VictoryShares US 500 Volatility Wtd ETF	2020-12-02 13:00:32	60.71	60.37	0.03%
CFB	Q	CrossFirst Bankshares, Inc. - Common Stock	2020-12-02 13:00:32	9.47	8.00	1.30%
CFBI	S	Community First Bancshares, Inc. - Common Stock	2020-12-02 13:00:32	199999.99	0.00	-8.09%
CFBK	S	CF Bankshares Inc. - Common Stock	2020-12-02 13:00:32	15.00	11.10	-0.21%
CFFA	S	CF Finance Acquisition Corp. - Class A Common Stock	2020-12-02 13:00:32	11.00	10.15	0.00%
CFFAU	S	CF Finance Acquisition Corp. - Unit	2020-12-02 13:00:32	13.24	9.84	0.00%
CFFAW	S	CF Finance Acquisition Corp. - Warrant	2020-12-02 13:00:32	1.49	0.77	2.40%
CFFI	Q	C&F Financial Corporation - Common Stock	2020-12-02 13:00:32	39.78	36.97	0.03%
CFFN	Q	Capitol Federal Financial, Inc. - Common Stock	2020-12-02 13:00:32	12.56	12.28	-0.64%
CFII	S	CF Finance Acquisition Corp. II - Class A Common Stock	2020-12-02 13:00:32	10.73	10.57	-3.64%
CFMS	Q	Conformis, Inc. - Common Stock	2020-12-02 13:00:32	0.76	0.64	0%
CFO	G	VictoryShares US 500 Enhanced Volatility Wtd ETF	2020-12-02 13:00:32	60.73	60.40	0.10%
CFRX	S	ContraFect Corporation - Common Stock	2020-12-02 13:00:32	6.35	5.65	-6.30%
CG	Q	The Carlyle Group Inc. - Common Stock	2020-12-02 13:00:32	29.00	14.50	-0.35%
CGBD	Q	TCG BDC, Inc. - Common Stock	2020-12-02 13:00:32	11.27	9.00	1.28%
CGEN	G	Compugen Ltd. - Ordinary Shares	2020-12-02 13:00:32	13.20	12.85	-0.69%
CGIX	S	Cancer Genetics, Inc. - Common Stock	2020-12-02 13:00:32	2.53	2.55	-5.24%
CGNX	Q	Cognex Corporation - Common Stock	2020-12-02 13:00:32	76.95	70.31	0.66%
CGO	Q	Calamos Global Total Return Fund - Common Stock	2020-12-02 13:00:32	14.65	13.27	0.79%
CHCI	S	Comstock Holding Companies, Inc. - Class A Common Stock	2020-12-02 13:00:32	5.55	0.41	-5.21%
CHCO	Q	City Holding Company - Common Stock	2020-12-02 13:00:32	69.37	65.44	0.65%
CHDN	Q	Churchill Downs, Incorporated - Common Stock	2020-12-02 13:00:32	182.00	178.55	1.13%
CHEF	Q	The Chefs' Warehouse, Inc. - Common Stock	2020-12-02 13:00:32	24.00	21.25	0.08%
CHEK	S	Check-Cap Ltd. - Ordinary Share	2020-12-02 13:00:32	0.39	0.30	0%
CHEKZ	S	Check-Cap Ltd. - Series C Warrant	2020-12-02 13:00:36	0.08	0.05	0%
CHFS	S	CHF Solutions, Inc. - Common Stock	2020-12-02 13:00:36	7.29	7.17	4.22%
CHI	Q	Calamos Convertible Opportunities and Income Fund - Common Stock	2020-12-02 13:00:36	13.03	12.44	0.39%
CHKP	Q	Check Point Software Technologies Ltd. - Ordinary Shares	2020-12-02 13:00:36	119.58	118.00	0.70%
CHMA	Q	Chiasma, Inc. - Common Stock	2020-12-02 13:00:36	4.44	4.30	-0.46%
CHMG	Q	Chemung Financial Corp - Common Stock	2020-12-02 13:00:36	33.73	31.00	-1.38%
CHNA	G	Loncar China BioPharma ETF	2020-12-02 13:00:36	35.55	29.00	-0.79%
CHNG	Q	Change Healthcare Inc. - Common Stock	2020-12-02 13:00:36	17.50	16.45	-2.68%
CHNGU	Q	Change Healthcare Inc. - Tangible Equity Units	2020-12-02 13:00:36	63.01	58.49	-1.29%
CHNR	S	China Natural Resources, Inc. - Common Stock	2020-12-02 13:00:36	1.68	1.34	-1.41%
CHRS	G	Coherus BioSciences, Inc. - Common Stock	2020-12-02 13:00:36	18.75	17.87	-0.48%
CHRW	Q	C.H. Robinson Worldwide, Inc. - Common Stock	2020-12-02 13:00:36	96.00	93.00	-0.59%
CHSCL	Q	CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4	2020-12-02 13:00:36	30.36	27.33	0.66%
CHSCM	Q	CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3	2020-12-02 13:00:36	27.46	27.37	0.18%
CHSCN	Q	CHS Inc - Preferred Class B Series 2 Reset Rate	2020-12-02 13:00:36	29.00	26.51	-0.14%
CHSCO	Q	CHS Inc - Class B Cumulative Redeemable Preferred Stock	2020-12-02 13:00:36	28.83	28.35	1.02%
CHSCP	Q	CHS Inc - 8% Cumulative Redeemable Preferred Stock	2020-12-02 13:00:36	30.31	29.50	0.13%
CHTR	Q	Charter Communications, Inc. - Class A Common Stock	2020-12-02 13:00:36	668.00	657.65	1.39%
CHUY	Q	Chuy's Holdings, Inc. - Common Stock	2020-12-02 13:00:36	25.00	22.80	0.58%
CHW	Q	Calamos Global Dynamic Income Fund - Common Stock	2020-12-02 13:00:36	9.34	9.20	0.55%
CHY	Q	Calamos Convertible and High Income Fund - Common Stock	2020-12-02 13:00:36	13.93	13.21	-0.36%
CIBR	G	First Trust NASDAQ Cybersecurity ETF	2020-12-02 13:00:36	40.00	38.00	-0.72%
CID	G	VictoryShares International High Div Volatility Wtd ETF	2020-12-02 13:00:36	30.05	26.20	0.00%
CIDM	G	Cinedigm Corp - Class A Common Stock	2020-12-02 13:00:36	0.54	0.52	0%
CIGI	Q	Colliers International Group Inc. - Subordinate Voting Shares	2020-12-02 13:00:36	89.00	60.00	-1.79%
CIH	Q	China Index Holdings Limited - American Depository Shares	2020-12-02 13:00:36	2.23	2.01	1.40%
CIIC	S	CIIG Merger Corp. - Class A Common Stock	2020-12-02 13:00:36	19.00	18.70	-16.02%
CIICU	S	CIIG Merger Corp. - Units	2020-12-02 13:00:36	34.30	21.25	-4.47%
CIICW	S	CIIG Merger Corp. - Warrants	2020-12-02 13:00:36	4.80	4.35	-5.47%
CIL	G	VictoryShares International Volatility Wtd ETF	2020-12-02 13:00:36	41.03	40.17	0.00%
CINF	Q	Cincinnati Financial Corporation - Common Stock	2020-12-02 13:00:36	80.60	78.00	1.51%
CIVB	S	Civista Bancshares, Inc. - Common Stock	2020-12-02 13:00:36	19.95	14.50	-0.99%
CIZ	G	VictoryShares Developed Enhanced Volatility Wtd ETF	2020-12-02 13:00:36	31.10	30.40	0.49%
CIZN	G	Citizens Holding Company - Common Stock	2020-12-02 13:00:36	23.12	20.25	-0.49%
CJJD	S	China Jo-Jo Drugstores, Inc. - Common Stock	2020-12-02 13:00:36	1.18	1.01	0.00%
CKPT	S	Checkpoint Therapeutics, Inc. - Common Stock	2020-12-02 13:00:36	2.65	2.50	3.63%
CLAR	Q	Clarus Corporation - Common Stock	2020-12-02 13:00:36	14.74	14.21	0.62%
CLBK	Q	Columbia Financial, Inc. - Common Stock	2020-12-02 13:00:36	14.71	14.01	0.90%
CLBS	S	Caladrius Biosciences, Inc. - Common Stock	2020-12-02 13:00:36	1.55	1.40	0.00%
CLCT	G	Collectors Universe, Inc. - Common Stock	2020-12-02 13:00:36	77.50	75.15	1.26%
CLDB	S	Cortland Bancorp - Common Stock	2020-12-02 13:00:36	17.25	12.20	-4.41%
CLDX	S	Celldex Therapeutics, Inc. - Common Stock	2020-12-02 13:00:36	22.78	21.41	-0.61%
CLEU	S	China Liberal Education Holdings Limited - Ordinary Shares	2020-12-02 13:00:36	6.07	5.16	1.79%
CLFD	G	Clearfield, Inc. - Common Stock	2020-12-02 13:00:36	24.49	23.15	-0.94%
CLGN	S	CollPlant Biotechnologies Ltd. - American Depositary Shares	2020-12-02 13:00:36	10.23	7.00	30.02%
CLIR	S	ClearSign Technologies Corporation - Common Stock	2020-12-02 13:00:36	2.67	2.46	-1.55%
CLLS	G	Cellectis S.A. - American Depositary Shares	2020-12-02 13:00:36	25.84	24.70	2.36%
CLMT	Q	Calumet Specialty Products Partners, L.P. - Common units representing limited partner interests	2020-12-02 13:00:36	3.65	2.75	0.00%
CLNE	Q	Clean Energy Fuels Corp. - Common Stock	2020-12-02 13:00:36	4.80	4.22	-8.26%
CLOU	G	Global X Cloud Computing ETF	2020-12-02 13:00:36	25.75	25.40	-0.74%
CLPS	G	CLPS Incorporation - Common Stock	2020-12-02 13:00:36	3.58	3.01	-8.71%
CLPT	S	ClearPoint Neuro Inc. - Common Stock	2020-12-02 13:00:36	10.50	9.50	-5.28%
CLRB	S	Cellectar Biosciences, Inc. - Common Stock	2020-12-02 13:00:36	1.60	1.55	22.05%
CLRBZ	S	Cellectar Biosciences, Inc. - Series A Warrants	2020-12-02 13:00:36	0.45	0.17	0%
CLRG	G	IQ Chaikin U.S. Large Cap ETF	2020-12-02 13:00:36	28.31	27.00	1.19%
CLRO	S	ClearOne, Inc. - Common Stock	2020-12-02 13:00:36	2.51	2.36	-4.67%
CLSD	G	Clearside Biomedical, Inc. - Common Stock	2020-12-02 13:00:36	1.91	1.90	-4.98%
CLSK	S	CleanSpark, Inc. - Common Stock	2020-12-02 13:00:36	11.68	11.60	4.50%
CLSN	S	Celsion Corporation - Common Stock	2020-12-02 13:00:36	1.10	0.61	0%
CLVS	Q	Clovis Oncology, Inc. - Common Stock	2020-12-02 13:00:36	4.87	4.80	-0.20%
CLWT	S	Euro Tech Holdings Company Limited - Ordinary Shares	2020-12-02 13:00:36	3.25	2.45	-5.71%
CLXT	G	Calyxt, Inc. - Common Stock	2020-12-02 13:00:36	3.92	3.66	-2.89%
CMBM	G	Cambium Networks Corporation - Ordinary Shares	2020-12-02 13:00:36	26.30	25.21	-3.72%
CMCO	Q	Columbus McKinnon Corporation - Common Stock	2020-12-02 13:00:36	38.53	35.43	0.23%
CMCSA	Q	Comcast Corporation - Class A Common Stock	2020-12-02 13:00:36	51.02	50.66	0.51%
CMCT	G	CIM Commercial Trust Corporation - Common Stock	2020-12-02 13:00:36	4294.67	9.99	-8.63%
CMCTP	G	CIM Commercial Trust Corporation - Series L Preferred Stock	2020-12-02 13:00:36	25.40	23.11	0.00%
CME	Q	CME Group Inc. - Class A Common Stock	2020-12-02 13:00:36	180.00	150.00	0.75%
CMFNL	Q	Investcorp Credit Management BDC, Inc. - 6.125% Notes due 2023	2020-12-02 13:00:36	4294.67	22.62	1.80%
CMLFU	S	CM Life Sciences, Inc. - Unit	2020-12-02 13:00:36	4294.67	10.02	0.00%
CMLS	G	Cumulus Media Inc. - Class A Common Stock	2020-12-02 13:00:36	9.49	9.06	3.95%
CMPI	G	Checkmate Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:36	20.00	12.26	2.50%
CMPR	Q	Cimpress plc - Ordinary Shares	2020-12-02 13:00:36	98.00	76.00	-3.25%
CMPS	Q	COMPASS Pathways Plc - American Depository Shares	2020-12-02 13:00:36	47.49	44.61	-4.33%
CMRX	G	Chimerix, Inc. - Common Stock	2020-12-02 13:00:36	3.60	3.52	-4.61%
CMTL	Q	Comtech Telecommunications Corp. - Common Stock	2020-12-02 13:00:36	21.09	12.80	-6.35%
CNBKA	Q	Century Bancorp, Inc. - Class A Common Stock	2020-12-02 13:00:36	83.40	73.90	2.06%
CNCE	G	Concert Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:36	11.36	9.11	-1.73%
CNCR	G	Loncar Cancer Immunotherapy ETF	2020-12-02 13:00:36	32.47	31.91	-2.12%
CNDT	Q	Conduent Incorporated - Common Stock	2020-12-02 13:00:36	6.50	4.21	-1.38%
CNET	S	ZW Data Action Technologies Inc. - Common Stock	2020-12-02 13:00:36	1.73	1.70	9.09%
CNFR	G	Conifer Holdings, Inc. - Common Stock	2020-12-02 13:00:36	2.74	2.20	-1.67%
CNFRL	G	Conifer Holdings, Inc. - Senior Unsecured Notes	2020-12-02 13:00:36	26.13	21.51	2.67%
CNOB	Q	ConnectOne Bancorp, Inc. - Common Stock	2020-12-02 13:00:36	18.12	15.00	-0.82%
CNSL	Q	Consolidated Communications Holdings, Inc. - Common Stock	2020-12-02 13:00:36	5.76	2.70	-1.61%
CNSP	S	CNS Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:36	2.84	1.75	1.82%
CNST	Q	Constellation Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:36	27.50	21.00	-8.22%
CNTG	G	Centogene N.V. - Common Shares	2020-12-02 13:00:36	12.75	10.51	0.00%
CNTY	S	Century Casinos, Inc. - Common Stock	2020-12-02 13:00:36	5.99	5.75	-2.80%
CNXN	Q	PC Connection, Inc. - Common Stock	2020-12-02 13:00:36	47.76	42.00	1.98%
COCP	S	Cocrystal Pharma, Inc. - Common Stock	2020-12-02 13:00:36	1.60	1.53	-28.64%
CODA	S	Coda Octopus Group, Inc. - Common stock	2020-12-02 13:00:36	6.17	5.30	1.22%
CODX	S	Co-Diagnostics, Inc. - Common Stock	2020-12-02 13:00:36	11.06	10.60	-4.57%
COGT	Q	Cogent Biosciences, Inc. - Common Stock	2020-12-02 13:00:40	10.50	10.07	21.54%
COHR	Q	Coherent, Inc. - Common Stock	2020-12-02 13:00:40	125.40	100.00	-0.60%
COHU	Q	Cohu, Inc. - Common Stock	2020-12-02 13:00:40	31.24	30.00	5.92%
COKE	Q	Coca-Cola Consolidated, Inc. - Common Stock	2020-12-02 13:00:40	272.95	257.21	0.65%
COLB	Q	Columbia Banking System, Inc. - Common Stock	2020-12-02 13:00:40	33.07	24.18	0.92%
COLL	Q	Collegium Pharmaceutical, Inc. - Common Stock	2020-12-02 13:00:40	25.00	17.00	0.32%
COLM	Q	Columbia Sportswear Company - Common Stock	2020-12-02 13:00:40	85.06	81.77	1.18%
COMM	Q	CommScope Holding Company, Inc. - Common Stock	2020-12-02 13:00:40	12.65	11.30	1.58%
COMT	G	iShares Commodities Select Strategy ETF	2020-12-02 13:00:40	33.00	25.50	-0.92%
CONE	Q	CyrusOne Inc - Common Stock	2020-12-02 13:00:40	71.81	69.95	-0.34%
CONN	Q	Conn's, Inc. - Common Stock	2020-12-02 13:00:40	11.80	11.65	4.02%
COOP	S	Mr. Cooper Group Inc. - Common Stock	2020-12-02 13:00:40	26.70	25.80	-1.85%
CORE	Q	Core-Mark Holding Company, Inc. - Common Stock	2020-12-02 13:00:40	39.73	30.41	-0.57%
CORT	S	Corcept Therapeutics Incorporated - Common Stock	2020-12-02 13:00:40	29.35	22.00	0.61%
COST	Q	Costco Wholesale Corporation - Common Stock	2020-12-02 13:00:40	388.74	383.21	1.24%
COUP	Q	Coupa Software Incorporated - Common Stock	2020-12-02 13:00:40	330.00	308.00	0.11%
COWN	Q	Cowen Inc. - Class A Common Stock	2020-12-02 13:00:40	24.90	23.65	1.23%
COWNL	Q	Cowen Inc. - 7.75% Senior Notes due 2033	2020-12-02 13:00:40	4294.67	24.01	0.55%
COWNZ	Q	Cowen Inc. - 7.35% Senior Notes Due 2027	2020-12-02 13:00:40	4294.67	25.18	0.40%
CPAH	S	CounterPath Corporation - Common Stock	2020-12-02 13:00:40	3.00	2.63	-3.00%
CPHC	G	Canterbury Park Holding Corporation - Common Stock	2020-12-02 13:00:40	12.15	8.00	-1.18%
CPIX	Q	Cumberland Pharmaceuticals Inc. - Common Stock	2020-12-02 13:00:40	5.05	2.90	0.00%
CPLP	Q	Capital Product Partners L.P. - common units representing limited partner interests	2020-12-02 13:00:40	8.04	7.49	-2.73%
CPRT	Q	Copart, Inc. - Common Stock	2020-12-02 13:00:40	116.26	115.25	-0.74%
CPRX	S	Catalyst Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:40	3.54	3.51	-3.80%
CPSH	S	CPS Technologies Corp. - Common Stock	2020-12-02 13:00:40	2.30	2.05	-3.62%
CPSI	Q	Computer Programs and Systems, Inc. - Common Stock	2020-12-02 13:00:40	32.25	27.77	-2.58%
CPSS	G	Consumer Portfolio Services, Inc. - Common Stock	2020-12-02 13:00:40	4.85	3.75	0.50%
CPST	S	Capstone Turbine Corporation - Common Stock	2020-12-02 13:00:40	8.49	7.90	-4.98%
CPTA	Q	Capitala Finance Corp. - Common Stock	2020-12-02 13:00:40	13.50	13.35	5.58%
CPTAG	S	Capitala Finance Corp. - 5.75% Convertible Notes Due 2022	2020-12-02 13:00:40	4294.67	21.91	5.08%
CPTAL	Q	Capitala Finance Corp. - 6% Notes Due 2022	2020-12-02 13:00:40	25.87	22.60	1.48%
CRAI	Q	CRA International,Inc. - Common Stock	2020-12-02 13:00:40	51.35	42.50	5.55%
CRBP	G	Corbus Pharmaceuticals Holdings, Inc. - Common Stock	2020-12-02 13:00:40	1.45	1.36	-9.93%
CRDF	S	Cardiff Oncology, Inc. - Common Stock	2020-12-02 13:00:40	23.15	20.00	-10.17%
CREE	Q	Cree, Inc. - Common Stock	2020-12-02 13:00:40	91.26	89.70	-2.17%
CREG	S	China Recycling Energy Corporation - Common Stock	2020-12-02 13:00:40	15.00	4.10	-18.56%
CRESY	Q	Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock	2020-12-02 13:00:40	4.25	2.50	-0.49%
CREX	S	Creative Realities, Inc. - Common Stock	2020-12-02 13:00:40	1.12	1.06	-0.90%
CREXW	S	Creative Realities, Inc. - Warrant	2020-12-02 13:00:40	0.49	0.08	0%
CRIS	G	Curis, Inc. - Common Stock	2020-12-02 13:00:40	1.55	1.52	8.22%
CRMT	Q	America's Car-Mart, Inc. - Common Stock	2020-12-02 13:00:40	109.78	100.61	2.22%
CRNC	Q	Cerence Inc. - Common Stock	2020-12-02 13:00:40	92.88	83.62	-0.65%
CRNT	Q	Ceragon Networks Ltd. - Ordinary Shares	2020-12-02 13:00:40	2.78	2.76	0.37%
CRNX	Q	Crinetics Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:40	14.30	13.16	-2.73%
CRON	G	Cronos Group Inc. - Common Share	2020-12-02 13:00:40	8.40	8.20	-7.33%
CROX	Q	Crocs, Inc. - Common Stock	2020-12-02 13:00:40	62.49	61.35	4.80%
CRSA	S	Crescent Acquisition Corp - Class A Common Stock	2020-12-02 13:00:40	10.30	10.06	0.59%
CRSAU	S	Crescent Acquisition Corp - Unit	2020-12-02 13:00:40	4294.67	9.85	0.19%
CRSAW	S	Crescent Acquisition Corp - Warrant	2020-12-02 13:00:40	1.10	1.04	-5.26%
CRSP	G	CRISPR Therapeutics AG - Common Shares	2020-12-02 13:00:40	132.09	90.03	1.33%
CRSR	Q	Corsair Gaming, Inc. - Common Stock	2020-12-02 13:00:40	39.36	38.60	-0.87%
CRTO	Q	Criteo S.A. - American Depositary Shares	2020-12-02 13:00:40	19.49	16.00	0.15%
CRTX	Q	Cortexyme, Inc. - Common Stock	2020-12-02 13:00:40	56.35	47.55	-2.34%
CRUS	Q	Cirrus Logic, Inc. - Common Stock	2020-12-02 13:00:40	83.30	80.00	0.60%
CRVL	Q	CorVel Corp. - Common Stock	2020-12-02 13:00:40	118.85	90.85	1.55%
CRVS	G	Corvus Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:40	8.00	3.90	-3.70%
CRWD	Q	CrowdStrike Holdings, Inc. - Class A Common Stock	2020-12-02 13:00:40	147.00	144.38	-3.49%
CRWS	S	Crown Crafts, Inc. - Common Stock	2020-12-02 13:00:40	7.90	7.38	-1.27%
CSA	G	VictoryShares US Small Cap Volatility Wtd ETF	2020-12-02 13:00:40	50.29	49.77	-0.66%
CSB	G	VictoryShares US Small Cap High Div Volatility Wtd ETF	2020-12-02 13:00:40	46.85	45.85	0.15%
CSBR	S	Champions Oncology, Inc. - Common Stock	2020-12-02 13:00:40	18.00	11.00	-2.18%
CSCO	Q	Cisco Systems, Inc. - Common Stock	2020-12-02 13:00:40	43.54	43.42	0.86%
CSCW	S	Color Star Technology Co. Ltd. - Ordinary Shares	2020-12-02 13:00:40	0.58	0.56	0%
CSF	G	VictoryShares US Discovery Enhanced Volatility Wtd ETF	2020-12-02 13:00:40	4294.67	0.00	0.69%
CSGP	Q	CoStar Group, Inc. - Common Stock	2020-12-02 13:00:40	962.55	327.37	-2.78%
CSGS	Q	CSG Systems International, Inc. - Common Stock	2020-12-02 13:00:40	43.79	42.11	-1.26%
CSII	Q	Cardiovascular Systems, Inc. - Common Stock	2020-12-02 13:00:40	37.54	18.00	-0.17%
CSIQ	Q	Canadian Solar Inc. - Common Shares	2020-12-02 13:00:40	42.81	40.81	-4.01%
CSML	G	IQ Chaikin U.S. Small Cap ETF	2020-12-02 13:00:40	27.28	26.96	0.74%
CSOD	Q	Cornerstone OnDemand, Inc. - Common Stock	2020-12-02 13:00:40	45.00	42.01	-0.72%
CSPI	G	CSP Inc. - Common Stock	2020-12-02 13:00:40	8.30	7.49	0.13%
CSQ	Q	Calamos Strategic Total Return Fund - Common Stock	2020-12-02 13:00:40	15.49	14.71	0.66%
CSSE	G	Chicken Soup for the Soul Entertainment, Inc. - Class A Common Stock	2020-12-02 13:00:40	18.00	16.50	-1.16%
CSSEP	G	Chicken Soup for the Soul Entertainment, Inc. - 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock	2020-12-02 13:00:40	23.12	22.99	0.30%
CSTE	Q	Caesarstone Ltd. - Ordinary Shares	2020-12-02 13:00:40	11.64	11.33	-2.68%
CSTL	G	Castle Biosciences, Inc. - Common stock	2020-12-02 13:00:40	52.00	49.00	-0.10%
CSTR	Q	CapStar Financial Holdings, Inc. - Common Stock	2020-12-02 13:00:40	15.69	12.01	-3.61%
CSWC	Q	Capital Southwest Corporation - Common Stock	2020-12-02 13:00:40	17.72	17.28	-1.20%
CSWCL	Q	Capital Southwest Corporation - 5.95% Notes due 2022	2020-12-02 13:00:40	25.23	25.03	0.20%
CSWI	Q	CSW Industrials, Inc. - Common Stock	2020-12-02 13:00:40	112.82	105.97	-2.27%
CSX	Q	CSX Corporation - Common Stock	2020-12-02 13:00:40	91.25	90.52	-0.59%
CTAS	Q	Cintas Corporation - Common Stock	2020-12-02 13:00:40	364.78	325.00	0.21%
CTBI	Q	Community Trust Bancorp, Inc. - Common Stock	2020-12-02 13:00:40	37.24	33.50	0.35%
CTG	Q	Computer Task Group, Incorporated - Common Stock	2020-12-02 13:00:40	7.06	4.12	-0.29%
CTHR	S	Charles & Colvard Ltd. - Common Stock	2020-12-02 13:00:40	1.48	1.05	4.17%
CTIB	S	Yunhong CTI Ltd. - Common Stock	2020-12-02 13:00:40	2.12	2.04	-5.12%
CTIC	S	CTI BioPharma Corp. - Common Stock	2020-12-02 13:00:40	3.90	3.29	-11.32%
CTMX	Q	CytomX Therapeutics, Inc. - Common Stock	2020-12-02 13:00:40	7.84	7.49	-1.05%
CTRE	Q	CareTrust REIT, Inc. - Common Stock	2020-12-02 13:00:40	23.00	20.12	1.77%
CTRM	S	Castor Maritime Inc. - Common Shares	2020-12-02 13:00:40	0.17	0.17	0%
CTRN	Q	Citi Trends, Inc. - Common Stock	2020-12-02 13:00:40	37.92	32.60	3.03%
CTSH	Q	Cognizant Technology Solutions Corporation - Class A Common Stock	2020-12-02 13:00:40	78.94	78.00	0.41%
CTSO	S	Cytosorbents Corporation - Common Stock	2020-12-02 13:00:40	11.00	8.02	-2.25%
CTXR	S	Citius Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:44	1.20	0.80	-0.98%
CTXRW	S	Citius Pharmaceuticals, Inc. - Warrant	2020-12-02 13:00:44	4294.67	0.12	0%
CTXS	Q	Citrix Systems, Inc. - Common Stock	2020-12-02 13:00:44	132.50	124.57	1.41%
CUBA	S	The Herzfeld Caribbean Basin Fund, Inc. - Closed End FUnd	2020-12-02 13:00:44	6.00	3.80	0.64%
CUE	S	Cue Biopharma, Inc. - Common Stock	2020-12-02 13:00:44	14.31	13.60	-1.22%
CURI	S	CuriosityStream Inc. - Class A Common Stock	2020-12-02 13:00:44	30.00	9.57	-2.35%
CURIW	S	CuriosityStream Inc. - Warrant	2020-12-02 13:00:44	1.45	1.10	-12.00%
CUTR	Q	Cutera, Inc. - Common Stock	2020-12-02 13:00:44	35.00	16.40	-6.86%
CVAC	G	CureVac N.V. - Ordinary Shares	2020-12-02 13:00:44	102.62	98.00	-3.00%
CVBF	Q	CVB Financial Corporation - Common Stock	2020-12-02 13:00:44	24.00	15.91	0.10%
CVCO	Q	Cavco Industries, Inc. - Common Stock	2020-12-02 13:00:44	190.70	157.00	3.00%
CVCY	S	Central Valley Community Bancorp - Common Stock	2020-12-02 13:00:44	14.95	14.00	-1.44%
CVET	Q	Covetrus, Inc. - Common Stock	2020-12-02 13:00:44	27.10	25.95	0.00%
CVGI	Q	Commercial Vehicle Group, Inc. - Common Stock	2020-12-02 13:00:44	11.11	3.59	0.14%
CVGW	Q	Calavo Growers, Inc. - Common Stock	2020-12-02 13:00:44	72.00	48.30	-0.76%
CVLG	Q	Covenant Logistics Group, Inc. - Class A Common Stock	2020-12-02 13:00:44	19.80	18.04	-0.64%
CVLT	Q	Commvault Systems, Inc. - Common Stock	2020-12-02 13:00:44	55.25	30.00	-1.85%
CVLY	G	Codorus Valley Bancorp, Inc - Common Stock	2020-12-02 13:00:44	16.98	16.72	-0.41%
CVV	S	CVD Equipment Corporation - Common Stock	2020-12-02 13:00:44	5.00	4.50	-4.81%
CWBC	G	Community West Bancshares - Common Stock	2020-12-02 13:00:44	8.75	8.60	0.58%
CWBR	S	CohBar, Inc. - Common Stock	2020-12-02 13:00:44	1.99	1.20	-7.52%
CWCO	Q	Consolidated Water Co. Ltd. - Ordinary Shares	2020-12-02 13:00:44	11.40	10.90	-0.45%
CWST	Q	Casella Waste Systems, Inc. - Class A Common Stock	2020-12-02 13:00:44	61.00	59.02	0.10%
CXDC	G	China XD Plastics Company Limited - Common Stock	2020-12-02 13:00:44	1.20	1.18	-0.84%
CXDO	S	Crexendo, Inc. - Common Stock	2020-12-02 13:00:44	7.03	6.61	4.21%
CXSE	G	WisdomTree China ex-State-Owned Enterprises Fund	2020-12-02 13:00:44	65.00	59.00	-0.67%
CYAD	G	Celyad SA - American Depositary Shares	2020-12-02 13:00:44	9.90	9.75	0.42%
CYAN	S	Cyanotech Corporation - Common Stock	2020-12-02 13:00:44	2.94	1.89	-4.83%
CYBE	G	CyberOptics Corporation - Common Stock	2020-12-02 13:00:44	27.25	2.74	-0.84%
CYBR	Q	CyberArk Software Ltd. - Ordinary Shares	2020-12-02 13:00:44	118.00	108.00	-1.73%
CYCC	S	Cyclacel Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:44	199999.00	3.70	-5.30%
CYCCP	S	Cyclacel Pharmaceuticals, Inc. - 6% Convertible Preferred Stock	2020-12-02 13:00:44	6.62	0.00	-5.96%
CYCN	Q	Cyclerion Therapeutics, Inc. - Common Stock	2020-12-02 13:00:44	2.97	2.90	-4.50%
CYRN	S	CYREN Ltd. - Ordinary Shares	2020-12-02 13:00:44	1.20	0.89	0%
CYRX	S	CryoPort, Inc. - Common Stock	2020-12-02 13:00:44	52.80	52.00	7.36%
CYTK	Q	Cytokinetics, Incorporated - Common Stock	2020-12-02 13:00:44	24.00	17.20	3.18%
CZNC	S	Citizens & Northern Corp - Common Stock	2020-12-02 13:00:44	18.68	18.00	-0.22%
CZR	Q	Caesars Entertainment, Inc. - Common Stock	2020-12-02 13:00:44	69.00	70.10	-1.52%
CZWI	G	Citizens Community Bancorp, Inc. - Common Stock	2020-12-02 13:00:44	9.57	8.75	4.00%
DADA	Q	Dada Nexus Limited - American Depositary Shares	2020-12-02 13:00:44	56.49	55.06	-2.20%
DAIO	S	Data I/O Corporation - Common Stock	2020-12-02 13:00:44	4.58	3.88	5.00%
DAKT	Q	Daktronics, Inc. - Common Stock	2020-12-02 13:00:44	5.33	3.00	0.66%
DALI	G	First Trust DorseyWright DALI 1 ETF	2020-12-02 13:00:44	24.51	17.41	1.07%
DARE	S	Dare Bioscience, Inc. - Common Stock	2020-12-02 13:00:44	1.50	1.37	-1.97%
DAX	G	Global X DAX Germany ETF	2020-12-02 13:00:44	30.50	30.00	0.80%
DBVT	Q	DBV Technologies S.A. - American Depositary Shares	2020-12-02 13:00:44	2.40	2.37	0.41%
DBX	Q	Dropbox, Inc. - Class A Common Stock	2020-12-02 13:00:44	20.35	20.26	1.50%
DCOM	Q	Dime Community Bancshares, Inc. - Common Stock	2020-12-02 13:00:44	15.05	14.94	1.15%
DCPH	Q	Deciphera Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:44	63.50	20.00	-4.61%
DCT	Q	Duck Creek Technologies, Inc. - Common Stock	2020-12-02 13:00:44	41.36	39.05	-0.63%
DCTH	S	Delcath Systems, Inc. - Common Stock	2020-12-02 13:00:44	16.51	15.74	-5.60%
DDIV	G	First Trust Dorsey Wright Momentum & Dividend ETF	2020-12-02 13:00:44	24.25	17.00	0.00%
DDOG	Q	Datadog, Inc. - Class A Common Stock	2020-12-02 13:00:44	96.20	92.94	-2.24%
DENN	S	Denny's Corporation - Common Stock	2020-12-02 13:00:44	12.13	12.15	3.15%
DFFN	S	Diffusion Pharmaceuticals Inc. - Common Stock	2020-12-02 13:00:44	0.80	0.73	0%
DFNL	G	Davis Select Financial ETF	2020-12-02 13:00:44	23.41	23.19	0.43%
DGICA	Q	Donegal Group, Inc. - Class A Common Stock	2020-12-02 13:00:44	14.45	13.98	0.14%
DGICB	Q	Donegal Group, Inc. - Class B Common Stock	2020-12-02 13:00:44	13.00	12.01	-7.62%
DGII	Q	Digi International Inc. - Common Stock	2020-12-02 13:00:44	17.60	17.20	0.58%
DGLY	S	Digital Ally, Inc. - Common Stock	2020-12-02 13:00:44	2.55	2.45	0.00%
DGRE	G	WisdomTree Emerging Markets Quality Dividend Growth Fund	2020-12-02 13:00:44	27.08	23.00	0.52%
DGRS	G	WisdomTree U.S. SmallCap Quality Dividend Growth Fund	2020-12-02 13:00:44	37.37	37.16	0.35%
DGRW	G	WisdomTree U.S. Quality Dividend Growth Fund	2020-12-02 13:00:44	53.53	52.60	-0.13%
DHC	Q	Diversified Healthcare Trust - Common Shares of Beneficial Interest	2020-12-02 13:00:44	4.81	4.65	3.60%
DHIL	Q	Diamond Hill Investment Group, Inc. - Class A Common Stock	2020-12-02 13:00:44	160.50	130.25	1.03%
DINT	G	Davis Select International ETF	2020-12-02 13:00:44	22.92	22.00	0.18%
DIOD	Q	Diodes Incorporated - Common Stock	2020-12-02 13:00:44	74.90	61.45	0.13%
DISCA	Q	Discovery, Inc. - Series A Common Stock	2020-12-02 13:00:44	28.18	20.01	1.17%
DISCB	Q	Discovery, Inc. - Series B Common Stock	2020-12-02 13:00:44	60.00	30.35	4.35%
DISCK	Q	Discovery, Inc. - Series C Common Stock	2020-12-02 13:00:44	25.51	23.99	1.02%
DISH	Q	DISH Network Corporation - Class A Common Stock	2020-12-02 13:00:44	36.24	35.22	-0.19%
DJCO	S	Daily Journal Corp. (S.C.) - Common Stock	2020-12-02 13:00:44	286.00	261.00	0.74%
DKNG	Q	DraftKings Inc. - Class A Common Stock	2020-12-02 13:00:44	50.60	50.25	-3.16%
DLHC	S	DLH Holdings Corp. - Common Stock	2020-12-02 13:00:44	10.19	8.60	1.17%
DLPN	S	Dolphin Entertainment, Inc. - Common Stock	2020-12-02 13:00:44	3.94	3.27	3.40%
DLPNW	S	Dolphin Entertainment, Inc. - Warrant	2020-12-02 13:00:44	0.06	0.00	0%
DLTH	Q	Duluth Holdings Inc. - Class B Common Stock	2020-12-02 13:00:44	14.33	13.75	-4.69%
DLTR	Q	Dollar Tree, Inc. - Common Stock	2020-12-02 13:00:44	113.00	105.50	2.33%
DMAC	S	DiaMedica Therapeutics Inc. - Common Stock	2020-12-02 13:00:44	5.80	5.20	-7.32%
DMLP	Q	Dorchester Minerals, L.P. - Common Units Representing Limited Partnership Interests	2020-12-02 13:00:44	11.66	10.70	-3.23%
DMRC	Q	Digimarc Corporation - Common Stock	2020-12-02 13:00:44	49.23	45.65	10.93%
DMTK	S	DermTech, Inc. - Common Stock	2020-12-02 13:00:44	12.69	12.07	-3.28%
DNKN	Q	Dunkin' Brands Group, Inc. - Common Stock	2020-12-02 13:00:44	106.48	105.51	-0.05%
DNLI	Q	Denali Therapeutics Inc. - Common Stock	2020-12-02 13:00:44	79.98	59.60	1.87%
DOCU	Q	DocuSign, Inc. - Common Stock	2020-12-02 13:00:44	217.50	215.72	-2.50%
DOGZ	G	Dogness (International) Corporation - Class A Common Stock	2020-12-02 13:00:44	1.89	1.65	-21.32%
DOMO	G	Domo, Inc. - Class B Common Stock	2020-12-02 13:00:44	40.00	37.00	-0.66%
DOOO	Q	BRP Inc. - Common Subordinate Voting Shares	2020-12-02 13:00:49	59.00	55.00	0.17%
DORM	Q	Dorman Products, Inc. - Common Stock	2020-12-02 13:00:49	96.60	92.60	1.63%
DOX	Q	Amdocs Limited - Ordinary Shares	2020-12-02 13:00:49	67.88	63.26	0.45%
DOYU	Q	DouYu International Holdings Limited - American Depositary Shares	2020-12-02 13:00:49	12.56	12.50	-5.66%
DRAD	G	Digirad Corporation - Common Stock	2020-12-02 13:00:49	2.97	2.80	-1.67%
DRIO	S	DarioHealth Corp. - Common Stock	2020-12-02 13:00:49	20.00	12.00	-2.73%
DRIOW	S	DarioHealth Corp. - Warrant	2020-12-02 13:00:49	0.32	0.03	0%
DRIV	G	Global X Autonomous & Electric Vehicles ETF	2020-12-02 13:00:49	22.16	20.50	-1.12%
DRNA	Q	Dicerna Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:49	26.00	17.25	-2.02%
DRRX	S	DURECT Corporation - Common Stock	2020-12-02 13:00:49	1.84	1.83	-1.61%
DSGX	Q	The Descartes Systems Group Inc. - Common Stock	2020-12-02 13:00:49	60.67	58.90	-2.22%
DSKE	S	Daseke, Inc. - Common Stock	2020-12-02 13:00:49	7.00	6.60	-0.44%
DSKEW	S	Daseke, Inc. - Warrant	2020-12-02 13:00:49	99999.00	0.19	0%
DSPG	Q	DSP Group, Inc. - Common Stock	2020-12-02 13:00:49	16.98	16.56	-0.18%
DSWL	G	Deswell Industries, Inc. - Common Shares	2020-12-02 13:00:49	2.99	2.95	-0.34%
DTEA	G	DAVIDsTEA Inc. - Common Stock	2020-12-02 13:00:49	1.78	1.79	-2.72%
DTIL	Q	Precision BioSciences, Inc. - Common Stock	2020-12-02 13:00:49	12.48	10.00	-7.86%
DTSS	S	Datasea Inc. - Common Stock	2020-12-02 13:00:49	2.48	1.70	0.45%
DUO	G	Fangdd Network Group Ltd. - American Depositary Shares	2020-12-02 13:00:49	7.10	6.60	0.15%
DUSA	G	Davis Select U.S. Equity ETF	2020-12-02 13:00:49	29.04	28.00	0.59%
DVAX	S	Dynavax Technologies Corporation - Common Stock	2020-12-02 13:00:49	5.30	5.25	0.00%
DVLU	G	First Trust Dorsey Wright Momentum & Value ETF	2020-12-02 13:00:49	4294.67	0.00	0.00%
DVOL	G	First Trust Dorsey Wright Momentum & Low Volatility ETF	2020-12-02 13:00:49	24.08	23.87	1.31%
DVY	G	iShares Select Dividend ETF	2020-12-02 13:00:49	96.72	92.97	-0.18%
DWAS	G	Invesco DWA SmallCap Momentum ETF	2020-12-02 13:00:49	72.00	69.87	-0.58%
DWAT	G	Arrow DWA Tactical ETF	2020-12-02 13:00:49	12.03	11.54	-1.97%
DWCR	G	Arrow DWA Country Rotation ETF	2020-12-02 13:00:49	30.83	1.30	1.40%
DWFI	G	SPDR Dorsey Wright Fixed Income Allocation ETF	2020-12-02 13:00:49	4294.67	22.00	0.00%
DWLD	G	Davis Select Worldwide ETF	2020-12-02 13:00:49	29.94	29.00	0.13%
DWMC	G	AdvisorShares Dorsey Wright Micro-Cap ETF	2020-12-02 13:00:49	28.29	23.49	-1.06%
DWPP	G	First Trust Dorsey Wright People's Portfolio ETF	2020-12-02 13:00:49	27.68	27.50	0.91%
DWSH	G	AdvisorShares Dorsey Wright Short ETF	2020-12-02 13:00:49	17.00	12.07	0.98%
DWSN	Q	Dawson Geophysical Company - Common Stock	2020-12-02 13:00:49	2.25	1.85	-2.54%
DXCM	Q	DexCom, Inc. - Common Stock	2020-12-02 13:00:49	331.00	328.00	1.57%
DXGE	G	WisdomTree Germany Hedged Equity Fund	2020-12-02 13:00:49	31.25	30.87	-0.10%
DXJS	G	WisdomTree Japan Hedged SmallCap Equity Fund	2020-12-02 13:00:49	39.99	39.73	0.03%
DXLG	S	Destination XL Group, Inc. - Common Stock	2020-12-02 13:00:49	0.41	0.35	0%
DXPE	Q	DXP Enterprises, Inc. - Common Stock	2020-12-02 13:00:49	23.37	13.61	2.66%
DXYN	G	The Dixie Group, Inc. - Common Stock	2020-12-02 13:00:49	2.37	2.11	-8.00%
DYAI	S	Dyadic International, Inc. - Common Stock	2020-12-02 13:00:49	6.31	6.05	4.74%
DYN	Q	Dyne Therapeutics, Inc. - Common Stock	2020-12-02 13:00:49	24.00	14.00	7.99%
DYNT	S	Dynatronics Corporation - Common Stock	2020-12-02 13:00:49	2.00	0.82	0%
DZSI	S	DZS Inc. - Common Stock	2020-12-02 13:00:49	20.00	12.92	-0.54%
EA	Q	Electronic Arts Inc. - Common Stock	2020-12-02 13:00:49	129.02	125.14	-1.27%
EAR	Q	Eargo, Inc. - Common Stock	2020-12-02 13:00:49	51.90	47.77	2.84%
EARS	S	Auris Medical Holding Ltd. - Common Shares	2020-12-02 13:00:49	4.19	4.15	199.29%
EAST	S	Eastside Distilling, Inc. - Common Stock	2020-12-02 13:00:49	1.70	1.40	-7.10%
EBAY	Q	eBay Inc. - Common Stock	2020-12-02 13:00:49	50.50	50.13	-0.47%
EBAYL	Q	eBay Inc. - 6.0% Notes Due 2056	2020-12-02 13:00:49	52.46	25.27	-0.89%
EBC	Q	Eastern Bankshares, Inc. - Common Stock	2020-12-02 13:00:49	0.00	0.00	0%
EBIX	Q	Ebix, Inc. - Common Stock	2020-12-02 13:00:49	34.00	32.07	-3.74%
EBIZ	G	Global X E-commerce ETF	2020-12-02 13:00:49	32.00	30.07	-1.19%
EBMT	G	Eagle Bancorp Montana, Inc. - Common Stock	2020-12-02 13:00:49	20.94	20.66	-0.14%
EBON	Q	Ebang International Holdings Inc. - Class A Ordinary Shares	2020-12-02 13:00:49	4.54	4.50	-9.20%
EBSB	Q	Meridian Bancorp, Inc. - Common Stock	2020-12-02 13:00:49	14.13	13.87	1.45%
EBTC	Q	Enterprise Bancorp Inc - Common Stock	2020-12-02 13:00:49	27.44	19.00	-2.45%
ECHO	Q	Echo Global Logistics, Inc. - Common Stock	2020-12-02 13:00:49	32.50	28.00	0.17%
ECOL	Q	US Ecology, Inc. - Common Stock	2020-12-02 13:00:49	35.67	29.51	-1.21%
ECOR	Q	electroCore, Inc. - Common Stock	2020-12-02 13:00:49	2.95	1.55	7.24%
ECOW	G	Pacer Emerging Markets Cash Cows 100 ETF	2020-12-02 13:00:49	23.54	19.60	1.47%
ECPG	Q	Encore Capital Group Inc - Common Stock	2020-12-02 13:00:49	36.98	33.35	2.62%
EDAP	G	EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share	2020-12-02 13:00:49	3.98	3.86	-1.01%
EDIT	Q	Editas Medicine, Inc. - Common Stock	2020-12-02 13:00:49	32.96	28.00	3.27%
EDNT	S	Edison Nation, Inc. - Common Stock	2020-12-02 13:00:49	1.87	1.72	0.00%
EDOC	G	Global X Telemedicine & Digital Health ETF	2020-12-02 13:00:49	19.00	18.20	0.11%
EDRY	S	EuroDry Ltd. - Common Shares	2020-12-02 13:00:49	7.10	5.30	5.79%
EDSA	S	Edesa Biotech, Inc. - Common Shares	2020-12-02 13:00:49	5.20	4.90	-5.37%
EDTK	S	Skillful Craftsman Education Technology Limited - Ordinary Share	2020-12-02 13:00:49	3.17	3.00	-2.87%
EDUC	G	Educational Development Corporation - Common Stock	2020-12-02 13:00:49	16.25	14.80	-0.32%
EEFT	Q	Euronet Worldwide, Inc. - Common Stock	2020-12-02 13:00:49	146.50	135.66	0.00%
EEMA	G	iShares MSCI Emerging Markets Asia ETF	2020-12-02 13:00:49	90.30	82.25	0.01%
EFAS	G	Global X MSCI SuperDividend EAFE ETF	2020-12-02 13:00:49	15.33	14.00	1.05%
EFOI	S	Energy Focus, Inc. - Common Stock	2020-12-02 13:00:49	5.31	4.85	-8.47%
EFSC	Q	Enterprise Financial Services Corporation - Common Stock	2020-12-02 13:00:49	34.60	34.08	-2.95%
EGAN	S	eGain Corporation - Common Stock	2020-12-02 13:00:49	11.66	11.03	-3.50%
EGBN	S	Eagle Bancorp, Inc. - Common Stock	2020-12-02 13:00:49	38.60	37.50	0.66%
EGLE	Q	Eagle Bulk Shipping Inc. - Common Stock	2020-12-02 13:00:49	21.00	17.80	-5.77%
EGOV	Q	NIC Inc. - Common Stock	2020-12-02 13:00:49	24.00	23.00	-1.76%
EGRX	G	Eagle Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:49	50.42	22.00	2.51%
EH	G	EHang Holdings Limited - ADS	2020-12-02 13:00:49	14.13	13.25	3.74%
EHTH	Q	eHealth, Inc. - Common Stock	2020-12-02 13:00:49	85.00	70.00	-6.29%
EIDX	Q	Eidos Therapeutics, Inc. - Common Stock	2020-12-02 13:00:49	94.50	86.25	-0.14%
EIGI	Q	Endurance International Group Holdings, Inc. - Common Stock	2020-12-02 13:00:49	9.55	9.45	0.00%
EIGR	G	Eiger BioPharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:49	9.00	9.02	-3.70%
EKSO	S	Ekso Bionics Holdings, Inc. - Common Stock	2020-12-02 13:00:49	5.50	4.60	-3.84%
ELOX	G	Eloxx Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:49	2.99	2.89	3.53%
ELSE	S	Electro-Sensors, Inc. - Common Stock	2020-12-02 13:00:49	5.80	4.15	0.96%
ELTK	S	Eltek Ltd. - Ordinary Shares	2020-12-02 13:00:49	5.00	4.64	0.21%
ELYS	S	Elys Game Technology, Corp. - Common Stock	2020-12-02 13:00:49	2.60	2.62	3.56%
EMB	G	iShares J.P. Morgan USD Emerging Markets Bond ETF	2020-12-02 13:00:49	114.46	114.21	0.08%
EMCB	G	WisdomTree Emerging Markets Corporate Bond Fund	2020-12-02 13:00:49	94.80	57.72	0.00%
EMCF	S	Emclaire Financial Corp - Common Stock	2020-12-02 13:00:53	24.70	23.74	0.46%
EMIF	G	iShares S&P Emerging Markets Infrastructure Index Fund	2020-12-02 13:00:53	25.56	22.26	2.30%
EMKR	G	EMCORE Corporation - Common Stock	2020-12-02 13:00:53	4.24	4.01	1.67%
EML	G	Eastern Company (The) - Common Stock	2020-12-02 13:00:53	22.48	21.26	-5.55%
EMXC	G	iShares MSCI Emerging Markets ex China ETF	2020-12-02 13:00:53	54.26	52.38	-2.01%
ENDP	Q	Endo International plc - Ordinary Shares	2020-12-02 13:00:53	5.11	5.00	-0.97%
ENG	S	ENGlobal Corporation - Common Stock	2020-12-02 13:00:53	1.66	1.60	-16.83%
ENLV	S	Enlivex Therapeutics Ltd. - Ordinary Shares	2020-12-02 13:00:53	8.65	8.25	-4.07%
ENOB	S	Enochian Biosciences, Inc. - Common Stock	2020-12-02 13:00:53	9.21	2.75	0.00%
ENPH	G	Enphase Energy, Inc. - Common Stock	2020-12-02 13:00:53	128.00	128.85	-4.39%
ENSG	Q	The Ensign Group, Inc. - Common Stock	2020-12-02 13:00:53	74.97	69.63	-0.98%
ENTA	Q	Enanta Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:53	43.87	24.44	-1.67%
ENTG	Q	Entegris, Inc. - Common Stock	2020-12-02 13:00:53	96.35	92.28	-0.21%
ENTX	S	Entera Bio Ltd. - Ordinary Shares	2020-12-02 13:00:53	1.18	1.08	-2.50%
ENTXW	S	Entera Bio Ltd. - Warrant	2020-12-02 13:00:53	0.17	0.09	0%
ENZL	G	iShares MSCI New Zealand ETF	2020-12-02 13:00:53	4294.67	66.50	0.51%
EOLS	G	Evolus, Inc. - Common Stock	2020-12-02 13:00:53	3.85	3.50	-1.87%
EPAY	Q	Bottomline Technologies, Inc. - Common Stock	2020-12-02 13:00:53	47.94	45.23	0.82%
EPIX	S	ESSA Pharma Inc. - Common Stock	2020-12-02 13:00:53	7.15	6.00	-5.22%
EPSN	G	Epsilon Energy Ltd. - Common Shares	2020-12-02 13:00:53	3.35	3.16	1.54%
EPZM	Q	Epizyme, Inc. - Common Stock	2020-12-02 13:00:53	13.75	5.80	-7.09%
EQ	G	Equillium, Inc. - Common Stock	2020-12-02 13:00:53	5.69	4.87	-6.42%
EQBK	Q	Equity Bancshares, Inc. - Class A Common Stock	2020-12-02 13:00:53	20.42	19.89	-0.78%
EQIX	Q	Equinix, Inc. - Common Stock	2020-12-02 13:00:53	715.00	712.60	1.52%
EQOS	S	Diginex Limited - Ordinary Shares	2020-12-02 13:00:53	9.45	9.40	4.40%
EQRR	G	ProShares Equities for Rising Rates ETF	2020-12-02 13:00:53	53.37	26.79	0.00%
ERIC	Q	Ericsson - American Depositary Shares each representing 1 underlying Class B share	2020-12-02 13:00:53	12.28	12.27	-0.97%
ERIE	Q	Erie Indemnity Company - Class A Common Stock	2020-12-02 13:00:53	265.00	220.00	-0.57%
ERII	Q	Energy Recovery, Inc. - Common Stock	2020-12-02 13:00:53	11.07	11.00	1.84%
ERYP	Q	Erytech Pharma S.A. - American Depositary Shares	2020-12-02 13:00:53	9.98	5.21	6.99%
ESBK	S	Elmira Savings Bank NY (The) - Common Stock	2020-12-02 13:00:53	17.40	9.44	-1.83%
ESCA	G	Escalade, Incorporated - Common Stock	2020-12-02 13:00:53	20.35	19.30	3.88%
ESEA	S	Euroseas Ltd. - Common Stock	2020-12-02 13:00:53	4.13	4.09	3.81%
ESGD	G	iShares ESG Aware MSCI EAFE ETF	2020-12-02 13:00:53	72.52	70.44	0.62%
ESGE	G	iShares ESG Aware MSCI EM ETF	2020-12-02 13:00:53	42.08	39.00	0.57%
ESGR	Q	Enstar Group Limited - Ordinary Shares	2020-12-02 13:00:53	193.00	179.82	0.24%
ESGRO	Q	Enstar Group Limited - Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares, Series E	2020-12-02 13:00:53	27.83	27.22	-0.51%
ESGRP	Q	Enstar Group Limited - Depositary Shares Each Representing 1/1000th of an interest in Preference Shares	2020-12-02 13:00:53	28.61	27.79	-0.50%
ESGU	G	iShares ESG Aware MSCI USA ETF	2020-12-02 13:00:53	85.00	82.50	-0.02%
ESLT	Q	Elbit Systems Ltd. - Ordinary Shares	2020-12-02 13:00:53	124.51	123.97	-1.37%
ESPO	G	VanEck Vectors Video Gaming and eSports ETF	2020-12-02 13:00:53	66.00	60.50	-1.15%
ESPR	G	Esperion Therapeutics, Inc. - Common Stock	2020-12-02 13:00:53	28.93	28.50	-0.91%
ESQ	S	Esquire Financial Holdings, Inc. - Common Stock	2020-12-02 13:00:53	18.76	17.90	-3.65%
ESSA	Q	ESSA Bancorp, Inc. - common stock	2020-12-02 13:00:53	15.66	15.52	-2.82%
ESSCU	S	East Stone Acquisition Corporation - Unit	2020-12-02 13:00:53	4294.67	9.77	2.39%
ESTA	S	Establishment Labs Holdings Inc. - Common Shares	2020-12-02 13:00:53	26.08	24.21	-0.08%
ESXB	S	Community Bankers Trust Corporation. - Common Stock	2020-12-02 13:00:53	6.47	6.41	-1.83%
ETACU	S	E.Merge Technology Acquisition Corp. - Unit	2020-12-02 13:00:53	10.23	9.85	-1.36%
ETNB	G	89bio, Inc. - Common Stock	2020-12-02 13:00:53	27.25	18.19	-3.85%
ETON	G	Eton Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:53	7.90	7.17	-3.50%
ETSY	Q	Etsy, Inc. - Common Stock	2020-12-02 13:00:53	157.41	152.00	-1.91%
ETTX	G	Entasis Therapeutics Holdings Inc. - Common Stock	2020-12-02 13:00:53	1.84	1.75	-5.32%
EUFN	G	iShares MSCI Europe Financials Sector Index Fund	2020-12-02 13:00:53	17.45	17.37	1.51%
EVBG	G	Everbridge, Inc. - Common Stock	2020-12-02 13:00:53	130.00	121.00	1.36%
EVER	G	EverQuote, Inc. - Class A Common Stock	2020-12-02 13:00:53	40.91	36.25	-3.05%
EVFM	S	Evofem Biosciences, Inc. - Common Stock	2020-12-02 13:00:53	2.54	2.22	-0.45%
EVGBC	G	Eaton Vance Global Income Builder NextShares	2020-12-02 13:00:53	0.15	-0.15	0%
EVGN	G	Evogene Ltd. - Ordinary Shares	2020-12-02 13:00:53	3.63	3.56	-2.47%
EVK	G	Ever-Glory International Group, Inc. - Common Stock	2020-12-02 13:00:53	2.07	1.90	-7.55%
EVLMC	G	Eaton Vance TABS 5-to-15 Year Laddered Municipal Bond NextShares	2020-12-02 13:00:53	0.15	-0.15	0%
EVLO	Q	Evelo Biosciences, Inc. - Common Stock	2020-12-02 13:00:53	5.65	5.00	0.00%
EVOK	S	Evoke Pharma, Inc. - Common Stock	2020-12-02 13:00:53	3.31	3.05	-2.23%
EVOL	S	Evolving Systems, Inc. - Common Stock	2020-12-02 13:00:53	2.40	1.64	0.61%
EVOP	G	EVO Payments, Inc. - Class A Common Stock	2020-12-02 13:00:53	29.00	20.61	-0.51%
EVSTC	G	Eaton Vance Stock NextShares	2020-12-02 13:00:53	0.15	-0.15	0%
EWBC	Q	East West Bancorp, Inc. - Common Stock	2020-12-02 13:00:53	49.00	42.90	1.05%
EWJE	G	iShares MSCI Japan Equal Weighted ETF	2020-12-02 13:00:53	4294.67	0.00	0.42%
EWJV	G	iShares MSCI Japan Value ETF	2020-12-02 13:00:53	26.00	20.88	0.56%
EWZS	G	iShares MSCI Brazil Small-Cap ETF	2020-12-02 13:00:53	15.95	10.00	1.86%
EXAS	S	Exact Sciences Corporation - Common Stock	2020-12-02 13:00:53	124.96	123.37	0.02%
EXC	Q	Exelon Corporation - Common Stock	2020-12-02 13:00:53	41.57	41.08	-0.46%
EXEL	Q	Exelixis, Inc. - Common Stock	2020-12-02 13:00:53	19.20	16.55	-0.26%
EXFO	Q	EXFO Inc - Subordinate Voting Shares	2020-12-02 13:00:53	3.16	2.87	2.39%
EXLS	Q	ExlService Holdings, Inc. - Common Stock	2020-12-02 13:00:53	84.85	83.26	0.19%
EXPD	Q	Expeditors International of Washington, Inc. - Common Stock	2020-12-02 13:00:53	92.83	86.48	0.53%
EXPE	Q	Expedia Group, Inc. - Common Stock	2020-12-02 13:00:53	128.49	124.96	-0.72%
EXPI	G	eXp World Holdings, Inc. - Common Stock	2020-12-02 13:00:53	54.80	52.99	0.58%
EXPO	Q	Exponent, Inc. - Common Stock	2020-12-02 13:00:53	84.99	81.17	-0.46%
EXTR	Q	Extreme Networks, Inc. - Common Stock	2020-12-02 13:00:53	5.95	5.54	1.57%
EYE	Q	National Vision Holdings, Inc. - Common Stock	2020-12-02 13:00:53	45.30	14.00	-1.11%
EYEG	S	Eyegate Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:53	9.00	3.20	5.00%
EYEN	S	Eyenovia, Inc. - Common Stock	2020-12-02 13:00:53	3.79	3.46	1.97%
EYES	S	Second Sight Medical Products, Inc. - Common Stock	2020-12-02 13:00:53	1.39	1.35	39.00%
EYESW	S	Second Sight Medical Products, Inc. - Warrants expiring 3/14/2024	2020-12-02 13:00:53	0.14	0.06	0%
EYPT	G	EyePoint Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:00:53	0.53	0.50	0%
EZPW	Q	EZCORP, Inc. - Class A Non-Voting Common Stock	2020-12-02 13:00:57	5.50	4.89	0.96%
FAAR	G	First Trust Alternative Absolute Return Strategy ETF	2020-12-02 13:00:57	27.49	26.90	-0.26%
FAB	G	First Trust Multi Cap Value AlphaDEX Fund	2020-12-02 13:00:57	56.69	55.00	1.45%
FAD	G	First Trust Multi Cap Growth AlphaDEX Fund	2020-12-02 13:00:57	98.00	96.00	-0.43%
FALN	G	iShares Fallen Angels USD Bond ETF	2020-12-02 13:00:57	29.00	28.45	0.00%
FAMI	S	Farmmi, INC. - Ordinary Shares	2020-12-02 13:00:57	0.98	0.92	0%
FANG	Q	Diamondback Energy, Inc. - Commmon Stock	2020-12-02 13:00:57	40.70	38.01	-2.16%
FANH	Q	Fanhua Inc. - American depositary shares, each representing 20 ordinary shares	2020-12-02 13:00:57	14.39	14.05	-2.29%
FARM	Q	Farmer Brothers Company - Common Stock	2020-12-02 13:00:57	7.62	4.41	-1.10%
FARO	Q	FARO Technologies, Inc. - Common Stock	2020-12-02 13:00:57	70.01	63.00	0.18%
FAST	Q	Fastenal Company - Common Stock	2020-12-02 13:00:57	49.00	48.13	-1.76%
FAT	S	FAT Brands Inc. - Common Stock	2020-12-02 13:00:57	7.20	5.71	-3.58%
FATE	G	Fate Therapeutics, Inc. - Common Stock	2020-12-02 13:00:57	60.75	59.25	2.38%
FB	Q	Facebook, Inc. - Class A Common Stock	2020-12-02 13:00:57	286.40	286.32	2.42%
FBIO	S	Fortress Biotech, Inc. - Common Stock	2020-12-02 13:00:57	2.72	2.65	-2.51%
FBIOP	S	Fortress Biotech, Inc. - 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock	2020-12-02 13:00:57	19.88	19.10	-0.67%
FBIZ	Q	First Business Financial Services, Inc. - Common Stock	2020-12-02 13:00:57	19.97	18.00	-0.83%
FBMS	G	The First Bancshares, Inc. - Common Stock	2020-12-02 13:00:57	28.77	28.37	3.25%
FBNC	Q	First Bancorp - Common Stock	2020-12-02 13:00:57	40.00	31.05	-0.56%
FBRX	S	Forte Biosciences, Inc. - Common Stock	2020-12-02 13:00:57	169.35	16.81	2.69%
FBSS	S	Fauquier Bankshares, Inc. - Common Stock	2020-12-02 13:00:57	17.50	11.51	0.93%
FBZ	G	First Trust Brazil AlphaDEX Fund	2020-12-02 13:00:57	12.50	8.10	2.39%
FCA	G	First Trust China AlphaDEX Fund	2020-12-02 13:00:57	28.54	27.97	1.73%
FCAL	G	First Trust California Municipal High income ETF	2020-12-02 13:00:57	53.81	53.58	0.02%
FCAP	S	First Capital, Inc. - Common Stock	2020-12-02 13:00:57	67.43	62.88	-0.47%
FCBC	Q	First Community Bankshares, Inc. - Common Stock	2020-12-02 13:00:57	21.82	21.26	0.19%
FCBP	S	First Choice Bancorp - Common Stock	2020-12-02 13:00:57	17.46	16.15	-0.24%
FCCO	S	First Community Corporation - Common Stock	2020-12-02 13:00:57	17.15	12.61	-3.52%
FCCY	G	1st Constitution Bancorp (NJ) - Common Stock	2020-12-02 13:00:57	20.04	15.50	-1.88%
FCEF	G	First Trust CEF Income Opportunity ETF	2020-12-02 13:00:57	21.97	21.69	0.55%
FCEL	G	FuelCell Energy, Inc. - Common Stock	2020-12-02 13:00:57	7.23	7.21	-29.46%
FCFS	Q	FirstCash, Inc. - Common Stock	2020-12-02 13:00:57	74.13	65.03	1.68%
FCNCA	Q	First Citizens BancShares, Inc. - Class A Common Stock	2020-12-02 13:00:57	4294.67	400.00	-1.44%
FCVT	G	First Trust SSI Strategic Convertible Securities ETF	2020-12-02 13:00:57	4294.67	39.80	-0.52%
FDBC	G	Fidelity D & D Bancorp, Inc. - Common Stock	2020-12-02 13:00:57	60.61	0.00	0.19%
FDIV	G	First Trust Strategic Income ETF	2020-12-02 13:00:57	47.63	47.34	0.19%
FDNI	G	First Trust Dow Jones International Internet ETF	2020-12-02 13:00:57	43.33	42.10	-1.08%
FDT	G	First Trust Developed Markets Ex-US AlphaDEX Fund	2020-12-02 13:00:57	55.58	53.00	0.38%
FDTS	G	First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	2020-12-02 13:00:57	4294.67	0.00	0.00%
FDUS	Q	Fidus Investment Corporation - Common Stock	2020-12-02 13:00:57	14.49	14.30	0.14%
FDUSL	Q	Fidus Investment Corporation - 5.875% Notes due 2023	2020-12-02 13:00:57	28.46	24.94	-0.20%
FDUSZ	Q	Fidus Investment Corporation - 6% Notes due 2024	2020-12-02 13:00:57	25.99	22.20	0.40%
FEIM	G	Frequency Electronics, Inc. - Common Stock	2020-12-02 13:00:57	13.00	8.17	0.20%
FELE	Q	Franklin Electric Co., Inc. - Common Stock	2020-12-02 13:00:57	70.20	65.65	0.86%
FEM	G	First Trust Emerging Markets AlphaDEX Fund	2020-12-02 13:00:57	24.00	23.72	0.38%
FEMB	G	First Trust Emerging Markets Local Currency Bond ETF	2020-12-02 13:00:57	37.41	0.01	0.57%
FEMS	G	First Trust Emerging Markets Small Cap AlphaDEX Fund	2020-12-02 13:00:57	40.00	38.36	0.03%
FENC	S	Fennec Pharmaceuticals Inc. - Common Stock	2020-12-02 13:00:57	9.50	7.73	-1.39%
FEP	G	First Trust Europe AlphaDEX Fund	2020-12-02 13:00:57	37.42	37.25	1.03%
FEUZ	G	First Trust Eurozone AlphaDEX ETF	2020-12-02 13:00:57	41.36	40.74	1.14%
FEX	G	First Trust Large Cap Core AlphaDEX Fund	2020-12-02 13:00:57	72.53	70.04	-0.45%
FEYE	Q	FireEye, Inc. - Common Stock	2020-12-02 13:00:57	15.50	15.10	-0.20%
FFBC	Q	First Financial Bancorp. - Common Stock	2020-12-02 13:00:57	17.15	16.00	-0.42%
FFBW	S	FFBW, Inc. - Common Stock	2020-12-02 13:00:57	11.91	9.57	-1.09%
FFHL	S	Fuwei Films (Holdings) Co., Ltd. - ORDINARY SHARES	2020-12-02 13:00:57	5.75	5.50	-2.61%
FFIC	Q	Flushing Financial Corporation - Common Stock	2020-12-02 13:00:57	17.65	14.25	-0.75%
FFIN	Q	First Financial Bankshares, Inc. - Common Stock	2020-12-02 13:00:57	50.00	33.10	0.29%
FFIV	Q	F5 Networks, Inc. - Common Stock	2020-12-02 13:00:57	165.50	157.00	-0.76%
FFNW	Q	First Financial Northwest, Inc. - Common Stock	2020-12-02 13:00:57	11.36	0.00	-1.25%
FFWM	G	First Foundation Inc. - Common Stock	2020-12-02 13:00:57	18.62	5.00	2.11%
FGBI	G	First Guaranty Bancshares, Inc. - Common Stock	2020-12-02 13:00:57	26.00	11.81	-1.17%
FGEN	Q	FibroGen, Inc - Common Stock	2020-12-02 13:00:57	42.80	40.10	-1.55%
FGM	G	First Trust Germany AlphaDEX Fund	2020-12-02 13:00:57	4294.67	0.00	1.02%
FHB	Q	First Hawaiian, Inc. - Common Stock	2020-12-02 13:00:57	26.01	21.32	-0.27%
FHTX	G	Foghorn Therapeutics Inc. - Common Stock	2020-12-02 13:00:57	22.00	19.00	-5.97%
FIBK	Q	First Interstate BancSystem, Inc. - Class A Common Stock	2020-12-02 13:00:57	45.00	38.04	-1.48%
FID	G	First Trust S&P International Dividend Aristocrats ETF	2020-12-02 13:00:57	16.26	16.14	0.37%
FIII	S	Forum Merger III Corporation - Class A Common Stock	2020-12-02 13:00:57	11.45	11.00	-8.33%
FINX	G	Global X FinTech ETF	2020-12-02 13:00:57	47.58	43.11	0.65%
FISI	Q	Financial Institutions, Inc. - Common Stock	2020-12-02 13:00:57	20.43	20.05	-0.49%
FISV	Q	Fiserv, Inc. - Common Stock	2020-12-02 13:00:57	117.13	100.49	0.01%
FITB	Q	Fifth Third Bancorp - Common Stock	2020-12-02 13:00:57	26.50	26.00	0.77%
FITBI	Q	Fifth Third Bancorp - Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I	2020-12-02 13:00:57	29.49	28.18	-1.18%
FITBP	Q	Fifth Third Bancorp - Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A	2020-12-02 13:00:57	30.49	24.03	-0.33%
FIVE	Q	Five Below, Inc. - Common Stock	2020-12-02 13:00:57	163.30	158.96	2.48%
FIVN	G	Five9, Inc. - Common Stock	2020-12-02 13:00:57	154.75	138.96	-0.08%
FIXD	G	First Trust TCW Opportunistic Fixed Income ETF	2020-12-02 13:00:57	55.27	54.88	-0.11%
FIXX	Q	Homology Medicines, Inc. - Common Stock	2020-12-02 13:00:57	10.05	9.69	-0.20%
FIZZ	Q	National Beverage Corp. - Common Stock	2020-12-02 13:00:57	99.00	91.02	0.91%
FJP	G	First Trust Japan AlphaDEX Fund	2020-12-02 13:00:57	52.00	51.42	0.70%
FKU	G	First Trust United Kingdom AlphaDEX Fund	2020-12-02 13:00:57	36.71	35.63	1.91%
FLDM	Q	Fluidigm Corporation - Common Stock	2020-12-02 13:00:57	6.43	6.20	0.63%
FLEX	Q	Flex Ltd. - Ordinary Shares	2020-12-02 13:00:57	17.25	16.25	0.78%
FLGT	G	Fulgent Genetics, Inc. - Common Stock	2020-12-02 13:00:57	45.85	42.00	-5.27%
FLIC	S	The First of Long Island Corporation - Common Stock	2020-12-02 13:00:57	20.00	16.81	0.35%
FLIR	Q	FLIR Systems, Inc. - Common Stock	2020-12-02 13:00:57	40.27	40.00	2.83%
FLMN	S	Falcon Minerals Corporation - Class A Common Stock	2020-12-02 13:00:57	2.36	2.20	-7.17%
FLN	G	First Trust Latin America AlphaDEX Fund	2020-12-02 13:00:57	18.31	17.63	2.29%
FLNT	G	Fluent, Inc. - Common Stock	2020-12-02 13:00:57	3.80	3.63	3.71%
FLUX	S	Flux Power Holdings, Inc. - Common Stock	2020-12-02 13:01:00	9.17	6.50	-6.43%
FLWS	Q	1-800-FLOWERS.COM, Inc. - Class A Common Stock	2020-12-02 13:01:00	23.65	23.00	-1.35%
FLXN	G	Flexion Therapeutics, Inc. - Common Stock	2020-12-02 13:01:00	11.52	10.76	4.41%
FLXS	Q	Flexsteel Industries, Inc. - Common Stock	2020-12-02 13:01:00	29.72	0.50	-0.27%
FMBH	G	First Mid Bancshares, Inc. - Common Stock	2020-12-02 13:01:00	32.90	22.33	0.19%
FMBI	Q	First Midwest Bancorp, Inc. - Common Stock	2020-12-02 13:01:00	26.50	14.00	0.63%
FMNB	S	Farmers National Banc Corp. - Common Stock	2020-12-02 13:01:00	4294.67	12.54	0.62%
FMTX	G	Forma Therapeutics Holdings, Inc. - Common Stock	2020-12-02 13:01:00	54.00	38.10	-5.60%
FNCB	S	FNCB Bancorp Inc. - Common Stock	2020-12-02 13:01:00	6.51	5.71	-4.26%
FNHC	G	FedNat Holding Company - Common Stock	2020-12-02 13:01:00	5.44	4.70	-6.57%
FNKO	Q	Funko, Inc. - Class A Common Stock	2020-12-02 13:01:00	9.07	8.58	1.91%
FNLC	Q	First Bancorp, Inc (ME) - Common Stock	2020-12-02 13:01:00	24.50	23.60	-1.37%
FNWB	G	First Northwest Bancorp - Common Stock	2020-12-02 13:01:00	15.15	14.36	-2.79%
FOCS	Q	Focus Financial Partners Inc. - Common Stock	2020-12-02 13:01:00	39.83	35.00	0.23%
FOLD	G	Amicus Therapeutics, Inc. - Common Stock	2020-12-02 13:01:00	28.00	22.63	-2.92%
FONR	S	Fonar Corporation - Common Stock	2020-12-02 13:01:00	19.50	18.80	-1.61%
FORD	S	Forward Industries, Inc. - Common Stock	2020-12-02 13:01:00	1.99	1.62	-1.09%
FORK	S	Fuling Global Inc. - Ordinary Shares	2020-12-02 13:01:00	2.35	1.84	0.00%
FORM	Q	FormFactor, Inc. - Common Stock	2020-12-02 13:01:00	51.66	40.00	0.29%
FORR	Q	Forrester Research, Inc. - Common Stock	2020-12-02 13:01:00	57.15	41.24	1.59%
FOSL	Q	Fossil Group, Inc. - Common Stock	2020-12-02 13:01:00	11.30	10.40	1.12%
FOX	Q	Fox Corporation - Class B Common Stock	2020-12-02 13:01:00	30.15	29.66	4.28%
FOXA	Q	Fox Corporation - Class A Common Stock	2020-12-02 13:01:00	30.46	30.00	3.54%
FOXF	Q	Fox Factory Holding Corp. - Common Stock	2020-12-02 13:01:00	90.76	82.54	2.15%
FPAY	S	FlexShopper, Inc. - Common Stock	2020-12-02 13:01:00	1.95	1.80	-2.63%
FPRX	Q	Five Prime Therapeutics, Inc. - Common Stock	2020-12-02 13:01:00	29.94	16.80	-5.63%
FPXI	G	First Trust International Equity Opportunities ETF	2020-12-02 13:01:00	63.21	55.10	-0.41%
FRAN	Q	Francesca's Holdings Corporation - Common Stock	2020-12-02 13:01:00	2.83	2.80	-8.50%
FRBA	G	First Bank - Common Stock	2020-12-02 13:01:00	9.47	8.75	-0.11%
FRBK	G	Republic First Bancorp, Inc. - Common Stock	2020-12-02 13:01:00	3.24	2.76	-5.14%
FREE	S	Whole Earth Brands, Inc. - Class A Common Stock	2020-12-02 13:01:00	9.18	9.02	1.35%
FREEW	S	Whole Earth Brands, Inc. - Warrant	2020-12-02 13:01:00	1.34	0.88	0%
FREQ	Q	Frequency Therapeutics, Inc. - Common Stock	2020-12-02 13:01:00	30.00	21.00	-2.97%
FRG	G	Franchise Group, Inc. - Common Stock	2020-12-02 13:01:00	40.00	22.00	1.08%
FRGI	Q	Fiesta Restaurant Group, Inc. - Common Stock	2020-12-02 13:01:00	20.00	5.00	2.08%
FRHC	S	Freedom Holding Corp. - Common Stock	2020-12-02 13:01:00	46.87	27.50	2.38%
FRLN	Q	Freeline Therapeutics Holdings plc - ADSs	2020-12-02 13:01:00	18.00	14.85	0.63%
FRME	Q	First Merchants Corporation - Common Stock	2020-12-02 13:01:00	41.05	33.45	-1.75%
FROG	Q	JFrog Ltd. - Ordinary shares	2020-12-02 13:01:00	68.50	67.10	-1.82%
FRPH	Q	FRP Holdings, Inc. - Common Stock	2020-12-02 13:01:00	44.49	40.02	-3.65%
FRPT	G	Freshpet, Inc. - Common Stock	2020-12-02 13:01:00	138.69	132.50	0.72%
FRSX	S	Foresight Autonomous Holdings Ltd. - American Depositary Shares	2020-12-02 13:01:00	1.18	1.15	-1.67%
FRTA	Q	Forterra, Inc. - Common Stock	2020-12-02 13:01:00	19.50	18.55	1.55%
FSBW	S	FS Bancorp, Inc. - Common Stock	2020-12-02 13:01:00	52.91	33.01	-1.98%
FSDC	S	FS Development Corp. - Class A Common Stock	2020-12-02 13:01:00	10.10	9.75	-0.79%
FSFG	S	First Savings Financial Group, Inc. - Common Stock	2020-12-02 13:01:00	64.26	53.49	-0.16%
FSLR	Q	First Solar, Inc. - Common Stock	2020-12-02 13:01:00	91.02	90.21	-1.50%
FSTR	Q	L.B. Foster Company - Common Stock	2020-12-02 13:01:00	16.72	8.00	1.28%
FSV	Q	FirstService Corporation - Common Shares	2020-12-02 13:01:00	140.66	138.48	1.80%
FTDR	Q	frontdoor, inc. - Common Stock	2020-12-02 13:01:00	48.03	46.27	-1.17%
FTEK	S	Fuel Tech, Inc. - Common Stock	2020-12-02 13:01:00	3.59	3.50	-16.43%
FTFT	S	Future FinTech Group Inc. - Common Stock	2020-12-02 13:01:00	2.59	2.57	-3.00%
FTHM	S	Fathom Holdings Inc. - Common Stock	2020-12-02 13:01:00	27.30	25.35	7.87%
FTNT	Q	Fortinet, Inc. - Common Stock	2020-12-02 13:01:00	124.30	121.48	-1.42%
FTOCU	S	FTAC Olympus Acquisition Corp. - Unit	2020-12-02 13:01:00	10.19	10.02	0.00%
FTXD	G	First Trust Nasdaq Retail ETF	2020-12-02 13:01:00	4294.67	27.18	-2.32%
FTXG	G	First Trust Nasdaq Food & Beverage ETF	2020-12-02 13:01:00	4294.67	22.17	0.74%
FULC	G	Fulcrum Therapeutics, Inc. - Common Stock	2020-12-02 13:01:00	12.90	11.97	6.03%
FULT	Q	Fulton Financial Corporation - Common Stock	2020-12-02 13:01:00	13.14	12.30	-0.63%
FUNC	Q	First United Corporation - Common Stock	2020-12-02 13:01:00	15.92	11.00	0.06%
FUSB	S	First US Bancshares, Inc. - Common Stock	2020-12-02 13:01:00	4294.67	8.15	-2.33%
FUSN	Q	Fusion Pharmaceuticals Inc. - Common Shares	2020-12-02 13:01:03	13.85	12.80	-1.19%
FUTU	G	Futu Holdings Limited - American Depositary Shares	2020-12-02 13:01:03	43.50	42.03	-7.02%
FUV	S	Arcimoto, Inc. - Common Stock	2020-12-02 13:01:03	11.95	11.95	-15.67%
FVCB	S	FVCBankcorp, Inc. - Common Stock	2020-12-02 13:01:03	13.48	13.30	1.52%
FVE	S	Five Star Senior Living Inc. - Common Shares	2020-12-02 13:01:03	6.50	6.18	2.00%
FWONA	Q	Liberty Media Corporation - Series A Liberty Formula One Common Stock	2020-12-02 13:01:03	40.00	30.00	1.67%
FWONK	Q	Liberty Media Corporation - Series C Liberty Formula One Common Stock	2020-12-02 13:01:03	45.00	42.69	1.42%
FWP	S	Forward Pharma A/S - American Depositary Shares	2020-12-02 13:01:03	7.26	6.71	0.85%
FWRD	Q	Forward Air Corporation - Common Stock	2020-12-02 13:01:03	73.79	70.00	-0.93%
GABC	Q	German American Bancorp, Inc. - Common Stock	2020-12-02 13:01:03	35.00	31.10	0.98%
GAIA	G	Gaia, Inc. - Class A Common Stock	2020-12-02 13:01:03	10.60	10.10	1.87%
GAIN	Q	Gladstone Investment Corporation - Business Development Company	2020-12-02 13:01:03	10.20	10.06	0.60%
GALT	S	Galectin Therapeutics Inc. - Common Stock	2020-12-02 13:01:03	2.70	2.61	1.15%
GAN	S	GAN Limited - Ordinary Shares	2020-12-02 13:01:03	16.37	14.00	-0.12%
GASS	Q	StealthGas, Inc. - common stock	2020-12-02 13:01:03	2.32	2.22	1.78%
GBCI	Q	Glacier Bancorp, Inc. - Common Stock	2020-12-02 13:01:03	42.52	41.06	-0.72%
GBDC	Q	Golub Capital BDC, Inc. - Common Stock	2020-12-02 13:01:03	14.50	14.00	-0.70%
GBIO	Q	Generation Bio Co. - Common stock	2020-12-02 13:01:03	53.95	43.00	0.08%
GBLI	Q	Global Indemnity Group, LLC - Class A Common Stock	2020-12-02 13:01:03	27.96	19.01	-0.26%
GBT	Q	Global Blood Therapeutics, Inc. - Common Stock	2020-12-02 13:01:03	48.50	38.00	3.75%
GCBC	S	Greene County Bancorp, Inc. - Common Stock	2020-12-02 13:01:03	25.79	25.00	-0.32%
GDEN	G	Golden Entertainment, Inc. - Common Stock	2020-12-02 13:01:03	17.49	16.40	-0.35%
GDRX	Q	GoodRx Holdings, Inc. - Class A Common Stock	2020-12-02 13:01:03	50.00	34.11	-1.31%
GDS	G	GDS Holdings Limited - American Depositary Shares	2020-12-02 13:01:03	90.82	89.11	-1.48%
GDYN	S	Grid Dynamics Holdings, Inc. - Class A Common Stock	2020-12-02 13:01:03	10.68	10.13	-4.16%
GEC	Q	Great Elm Capital Group, Inc. - Common Stock	2020-12-02 13:01:03	2.89	2.48	-3.70%
GECC	G	Great Elm Capital Corp. - Common Stock	2020-12-02 13:01:03	3.64	3.00	0.56%
GENC	G	Gencor Industries Inc. - Common Stock	2020-12-02 13:01:03	12.83	12.68	-1.79%
GENE	S	Genetic Technologies Ltd - American Depositary Shares representing 600 ordinary shares	2020-12-02 13:01:03	3.98	3.30	-2.08%
GEOS	Q	Geospace Technologies Corporation - Common Stock	2020-12-02 13:01:03	6.19	5.85	-6.83%
GERN	Q	Geron Corporation - Common Stock	2020-12-02 13:01:03	1.87	1.80	-1.08%
GEVO	S	Gevo, Inc. - Common Stock	2020-12-02 13:01:03	1.83	1.80	-7.69%
GFED	G	Guaranty Federal Bancshares, Inc. - Common Stock	2020-12-02 13:01:03	18.00	16.00	-2.76%
GFN	G	General Finance Corporation - Common Stock	2020-12-02 13:01:03	8.50	8.38	3.87%
GGAL	S	Grupo Financiero Galicia S.A. - American Depositary Shares, Class B Shares underlying	2020-12-02 13:01:03	9.25	8.50	-0.11%
GH	Q	Guardant Health, Inc. - Common Stock	2020-12-02 13:01:03	122.55	119.00	0.05%
GHIV	S	Gores Holdings IV, Inc. - Class A Common Stock	2020-12-02 13:01:03	10.14	9.97	-0.69%
GHSI	S	Guardion Health Sciences, Inc. - Common Stock	2020-12-02 13:01:03	0.29	0.26	0%
GIFI	Q	Gulf Island Fabrication, Inc. - Common Stock	2020-12-02 13:01:03	3.87	3.09	0.96%
GIGE	G	SoFi Gig Economy ETF	2020-12-02 13:01:03	33.91	32.76	-1.77%
GIGM	S	GigaMedia Limited - Ordinary Shares	2020-12-02 13:01:03	2.99	2.83	1.05%
GIII	Q	G-III Apparel Group, LTD. - Common Stock	2020-12-02 13:01:03	25.00	10.76	3.32%
GILD	Q	Gilead Sciences, Inc. - Common Stock	2020-12-02 13:01:03	61.72	61.01	-0.11%
GILT	Q	Gilat Satellite Networks Ltd. - Ordinary Shares	2020-12-02 13:01:03	6.15	6.10	1.49%
GLAD	Q	Gladstone Capital Corporation - Common Stock	2020-12-02 13:01:03	8.52	8.26	-0.47%
GLBS	S	Globus Maritime Limited - Common Stock	2020-12-02 13:01:03	15.00	8.52	-5.10%
GLBZ	S	Glen Burnie Bancorp - Common Stock	2020-12-02 13:01:03	10.50	9.10	-9.62%
GLDD	Q	Great Lakes Dredge & Dock Corporation - Common Stock	2020-12-02 13:01:03	12.62	11.13	-1.39%
GLG	S	TD Holdings, Inc. - Common Stock	2020-12-02 13:01:03	2.18	2.05	-0.45%
GLIBA	Q	GCI Liberty, Inc. - Class A Common Stock	2020-12-02 13:01:03	98.90	88.83	1.55%
GLMD	S	Galmed Pharmaceuticals Ltd. - Ordinary Shares	2020-12-02 13:01:03	4.05	3.36	-5.96%
GLNG	Q	Golar LNG Limited - Common Shares	2020-12-02 13:01:03	8.96	8.60	-6.28%
GLPG	Q	Galapagos NV - American Depositary Shares	2020-12-02 13:01:03	125.74	125.59	-0.75%
GLPI	Q	Gaming and Leisure Properties, Inc. - Common Stock	2020-12-02 13:01:03	44.00	40.12	-0.76%
GLRE	Q	Greenlight Reinsurance, Ltd. - Class A Ordinary Shares	2020-12-02 13:01:03	7.99	5.35	0.64%
GLTO	Q	Galecto, Inc. - Common Stock	2020-12-02 13:01:03	14.95	14.29	-4.74%
GLUU	Q	Glu Mobile Inc. - Common Stock	2020-12-02 13:01:03	9.90	8.10	-1.19%
GLYC	G	GlycoMimetics, Inc. - Common Stock	2020-12-02 13:01:03	4.00	3.72	-2.34%
GMAB	Q	Genmab A/S - American Depositary Shares	2020-12-02 13:01:03	38.33	38.27	2.26%
GMBL	S	Esports Entertainment Group Inc. - Common Stock	2020-12-02 13:01:03	5.15	4.19	0.00%
GMDA	G	Gamida Cell Ltd. - Ordinary Shares	2020-12-02 13:01:03	7.30	6.00	-4.75%
GMHI	S	Gores Metropoulos, Inc. - Class A Common Stock	2020-12-02 13:01:03	16.38	16.27	-12.74%
GMHIU	S	Gores Metropoulos, Inc. - Unit	2020-12-02 13:01:03	24.00	16.00	-4.98%
GMHIW	S	Gores Metropoulos, Inc. - Warrant	2020-12-02 13:01:03	5.85	4.00	-5.23%
GMLP	Q	Golar LNG Partners LP - Common Units Representing Limited Partnership	2020-12-02 13:01:03	2.99	2.70	0.00%
GMLPP	Q	Golar LNG Partners LP - 8.75% Series A Cumulative Redeemable Preferred Units	2020-12-02 13:01:03	25.00	21.00	1.86%
GNCA	S	Genocea Biosciences, Inc. - Common Stock	2020-12-02 13:01:03	2.10	2.05	1.40%
GNFT	Q	GENFIT S.A. - American Depositary Shares	2020-12-02 13:01:03	5.41	5.25	4.87%
GNLN	G	Greenlane Holdings, Inc. - Class A Common Stock	2020-12-02 13:01:03	4.08	4.07	-9.35%
GNMK	G	GenMark Diagnostics, Inc. - Common Stock	2020-12-02 13:01:03	12.50	11.20	-7.89%
GNOM	G	Global X Genomics & Biotechnology ETF	2020-12-02 13:01:03	21.55	20.50	1.27%
GNPX	S	Genprex, Inc. - Common Stock	2020-12-02 13:01:03	3.40	3.37	4.62%
GNSS	S	Genasys Inc. - Common Stock	2020-12-02 13:01:07	7.01	6.90	-5.16%
GNTX	Q	Gentex Corporation - Common Stock	2020-12-02 13:01:07	34.90	32.50	1.39%
GNUS	S	Genius Brands International, Inc. - Common Stock	2020-12-02 13:01:07	1.35	1.33	-4.96%
GO	Q	Grocery Outlet Holding Corp. - Common Stock	2020-12-02 13:01:07	38.50	37.82	-1.51%
GOCO	Q	GoHealth, Inc. - Class A Common Stock	2020-12-02 13:01:07	10.40	10.04	-5.73%
GOGL	Q	Golden Ocean Group Limited - Common Stock	2020-12-02 13:01:07	4.23	4.14	1.40%
GOGO	Q	Gogo Inc. - Common Stock	2020-12-02 13:01:07	11.19	10.89	-0.71%
GOOD	Q	Gladstone Commercial Corporation - Real Estate Investment Trust	2020-12-02 13:01:07	18.84	18.05	-0.76%
GOOG	Q	Alphabet Inc. - Class C Capital Stock	2020-12-02 13:01:07	1805.91	1799.05	1.42%
GOOGL	Q	Alphabet Inc. - Class A Common Stock	2020-12-02 13:01:07	1802.66	1796.48	1.91%
GOSS	Q	Gossamer Bio, Inc. - Common Stock	2020-12-02 13:01:07	9.11	8.80	2.02%
GOVX	S	GeoVax Labs, Inc. - Common Stock	2020-12-02 13:01:07	2.90	2.77	-0.34%
GP	S	GreenPower Motor Company Inc. - Common Shares	2020-12-02 13:01:07	18.53	17.80	-16.64%
GPOR	Q	Gulfport Energy Corporation - Common Stock	2020-12-02 13:01:07	0.14	0.14	0%
GPP	G	Green Plains Partners LP - Common Units	2020-12-02 13:01:07	12.00	8.35	1.53%
GPRE	Q	Green Plains, Inc. - Common Stock	2020-12-02 13:01:07	15.85	14.50	-1.66%
GPRO	Q	GoPro, Inc. - Class A Common Stock	2020-12-02 13:01:07	7.50	7.45	5.19%
GRAY	G	Graybug Vision, Inc. - Common Stock	2020-12-02 13:01:07	26.88	24.80	-3.16%
GRBK	S	Green Brick Partners, Inc. - Common Stock	2020-12-02 13:01:07	21.57	21.25	-3.90%
GRFS	Q	Grifols, S.A. - American Depositary Shares	2020-12-02 13:01:07	19.02	18.89	2.78%
GRIF	G	Griffin Industrial Realty, Inc. - Common Stock	2020-12-02 13:01:07	71.60	69.15	-1.78%
GRIL	S	Muscle Maker, Inc - Common Stock	2020-12-02 13:01:07	2.20	1.85	-9.72%
GRIN	Q	Grindrod Shipping Holdings Ltd. - Ordinary Shares	2020-12-02 13:01:07	4.14	3.96	-1.96%
GRMN	Q	Garmin Ltd. - Common Stock	2020-12-02 13:01:07	120.00	114.17	0.88%
GRNQ	S	Greenpro Capital Corp. - Common Stock	2020-12-02 13:01:07	2.00	1.46	-1.33%
GRNV	S	GreenVision Acquisition Corp - Common Stock	2020-12-02 13:01:07	15.00	10.06	-0.49%
GRNVU	S	GreenVision Acquisition Corp - Unit	2020-12-02 13:01:07	12.30	10.07	0.00%
GROW	S	U.S. Global Investors, Inc. - Class A Common Stock	2020-12-02 13:01:07	4.04	3.92	-6.19%
GRPN	Q	Groupon, Inc. - Common Stock	2020-12-02 13:01:07	30.54	24.49	-0.78%
GRTS	Q	Gritstone Oncology, Inc. - Common Stock	2020-12-02 13:01:07	2.98	3.00	-3.56%
GRTX	G	Galera Therapeutics, Inc. - Common Stock	2020-12-02 13:01:07	18.00	5.68	0.00%
GRVY	G	GRAVITY Co., Ltd. - American depositary shares, each representing one common share.	2020-12-02 13:01:07	290.00	152.00	-4.59%
GRWG	S	GrowGeneration Corp. - Common Stock	2020-12-02 13:01:07	33.35	32.00	-5.25%
GSBC	Q	Great Southern Bancorp, Inc. - Common Stock	2020-12-02 13:01:07	47.12	46.00	2.17%
GSHD	Q	Goosehead Insurance, Inc. - Class A Common Stock	2020-12-02 13:01:07	121.96	115.80	-0.05%
GSIT	Q	GSI Technology, Inc. - Common Stock	2020-12-02 13:01:07	7.07	6.80	0.15%
GSKY	Q	GreenSky, Inc. - Common Stock	2020-12-02 13:01:07	4.27	4.20	-1.39%
GSM	S	Ferroglobe PLC - Ordinary Shares	2020-12-02 13:01:07	1.44	1.30	0.00%
GSMG	S	Glory Star New Media Group Holdings Limited - Ordinary Share	2020-12-02 13:01:07	2.77	2.63	-2.92%
GSUM	Q	Gridsum Holding Inc. - American Depositary Shares	2020-12-02 13:01:07	1.74	1.72	-0.58%
GT	Q	The Goodyear Tire & Rubber Company - Common Stock	2020-12-02 13:01:07	10.89	10.72	0.37%
GTEC	S	Greenland Technologies Holding Corporation - Ordinary Shares	2020-12-02 13:01:07	5.43	5.15	0.74%
GTH	G	Genetron Holdings Limited - American Depositary Shares	2020-12-02 13:01:07	14.41	13.37	1.38%
GTHX	Q	G1 Therapeutics, Inc. - Common Stock	2020-12-02 13:01:07	18.88	17.71	-4.47%
GTIM	S	Good Times Restaurants Inc. - Common Stock	2020-12-02 13:01:07	1.75	1.55	-3.61%
GTLS	Q	Chart Industries, Inc. - Common Stock	2020-12-02 13:01:07	107.00	100.00	-1.35%
GURE	Q	Gulf Resources, Inc. - Common Stock	2020-12-02 13:01:07	4.88	4.02	2.27%
GVP	S	GSE Systems, Inc. - Common Stock	2020-12-02 13:01:07	1.23	0.90	-5.04%
GWGH	S	GWG Holdings, Inc - Common Stock	2020-12-02 13:01:07	10.50	7.00	-6.47%
GWPH	G	GW Pharmaceuticals Plc - American Depositary Shares	2020-12-02 13:01:07	140.00	135.00	-2.69%
GWRS	G	Global Water Resources, Inc. - common stock	2020-12-02 13:01:07	15.50	10.50	0.15%
GYRO	S	Gyrodyne , LLC - Common Stock	2020-12-02 13:01:07	17.45	0.00	0.00%
HA	Q	Hawaiian Holdings, Inc. - Common Stock	2020-12-02 13:01:07	21.15	20.70	0.00%
HAFC	Q	Hanmi Financial Corporation - Common Stock	2020-12-02 13:01:07	10.78	7.90	2.07%
HAIN	Q	The Hain Celestial Group, Inc. - Common Stock	2020-12-02 13:01:07	38.80	37.20	-0.18%
HALL	G	Hallmark Financial Services, Inc. - Common Stock	2020-12-02 13:01:07	3.42	3.30	2.99%
HALO	Q	Halozyme Therapeutics, Inc. - Common Stock	2020-12-02 13:01:07	40.61	38.50	2.55%
HAPP	S	Happiness Biotech Group Limited - Ordinary Shares	2020-12-02 13:01:07	1.91	1.80	-4.12%
HARP	Q	Harpoon Therapeutics, Inc. - Common Stock	2020-12-02 13:01:07	25.00	12.30	-8.01%
HAS	Q	Hasbro, Inc. - Common Stock	2020-12-02 13:01:07	105.66	92.21	1.92%
HAYN	Q	Haynes International, Inc. - Common Stock	2020-12-02 13:01:07	22.49	12.00	2.17%
HBAN	Q	Huntington Bancshares Incorporated - Common Stock	2020-12-02 13:01:07	12.56	12.36	0.24%
HBCP	Q	Home Bancorp, Inc. - Common Stock	2020-12-02 13:01:07	28.61	28.19	-1.09%
HBIO	G	Harvard Bioscience, Inc. - Common Stock	2020-12-02 13:01:07	4.00	3.53	-1.01%
HBMD	S	Howard Bancorp, Inc. - Common Stock	2020-12-02 13:01:07	12.74	11.76	-1.23%
HBNC	Q	Horizon Bancorp, Inc. - Common Stock	2020-12-02 13:01:07	18.17	8.81	-2.03%
HBP	S	Huttig Building Products, Inc. - Common Stock	2020-12-02 13:01:07	3.78	3.46	-1.33%
HCAC	S	Hennessy Capital Acquisition Corp. IV - Class A Common Stock	2020-12-02 13:01:07	12.28	12.15	-10.78%
HCACU	S	Hennessy Capital Acquisition Corp. IV - Unit	2020-12-02 13:01:07	14.82	13.21	-3.10%
HCACW	S	Hennessy Capital Acquisition Corp. IV - Warrant	2020-12-02 13:01:07	2.98	2.52	-18.53%
HCAP	G	Harvest Capital Credit Corporation - Common Stock	2020-12-02 13:01:07	6.00	5.90	4.35%
HCAT	Q	Health Catalyst, Inc - Common stock	2020-12-02 13:01:07	36.50	31.00	-1.93%
HCCH	S	HL Acquisitions Corp. - Ordinary Shares	2020-12-02 13:01:07	19.99	15.00	0.58%
HCCHR	S	HL Acquisitions Corp. - Right	2020-12-02 13:01:07	1.74	1.30	0.66%
HCCHW	S	HL Acquisitions Corp. - Warrant	2020-12-02 13:01:10	5.60	1.96	0.55%
HCCI	Q	Heritage-Crystal Clean, Inc. - Common Stock	2020-12-02 13:01:10	21.00	19.00	1.95%
HCDI	S	Harbor Custom Development, Inc. - Common Stock	2020-12-02 13:01:10	4.73	4.50	2.44%
HCKT	Q	The Hackett Group, Inc. - Common Stock	2020-12-02 13:01:10	16.88	11.55	-0.98%
HCM	Q	Hutchison China MediTech Limited - American Depositary Shares	2020-12-02 13:01:10	30.79	30.31	-1.52%
HCSG	Q	Healthcare Services Group, Inc. - Common Stock	2020-12-02 13:01:10	24.25	23.09	-1.14%
HDS	Q	HD Supply Holdings, Inc. - Common Stock	2020-12-02 13:01:10	55.84	55.73	-0.07%
HDSN	S	Hudson Technologies, Inc. - Common Stock	2020-12-02 13:01:10	1.61	1.62	14.89%
HEAR	G	Turtle Beach Corporation - Common Stock	2020-12-02 13:01:10	19.48	16.50	1.75%
HEBT	S	Hebron Technology Co., Ltd. - Class A Common Shares	2020-12-02 13:01:10	15.36	14.09	0.00%
HEES	Q	H&E Equipment Services, Inc. - Common Stock	2020-12-02 13:01:10	29.00	27.35	0.47%
HELE	Q	Helen of Troy Limited - Common Stock	2020-12-02 13:01:10	209.00	195.19	2.06%
HEPA	S	Hepion Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:10	1.69	1.68	0.00%
HERO	G	Global X Video Games & Esports ETF	2020-12-02 13:01:10	28.48	28.39	-1.25%
HEWG	G	iShares Currency Hedged MSCI Germany ETF	2020-12-02 13:01:10	29.18	24.70	0.03%
HFBL	S	Home Federal Bancorp, Inc. of Louisiana - Common Stock	2020-12-02 13:01:10	27.01	26.00	-0.22%
HFFG	S	HF Foods Group Inc. - Common Stock	2020-12-02 13:01:10	10.00	7.50	-1.93%
HFWA	Q	Heritage Financial Corporation - Common Stock	2020-12-02 13:01:10	23.84	17.21	-0.55%
HGEN	S	Humanigen, Inc. - Common Stock	2020-12-02 13:01:10	12.50	8.25	-6.95%
HGSH	S	China HGS Real Estate, Inc. - Common Stock	2020-12-02 13:01:10	1.80	1.48	0.68%
HHR	Q	HeadHunter Group PLC - American Depositary Shares	2020-12-02 13:01:10	25.55	23.00	0.28%
HIBB	Q	Hibbett Sports, Inc. - Common Stock	2020-12-02 13:01:10	43.50	42.30	1.90%
HIFS	G	Hingham Institution for Savings - Common Stock	2020-12-02 13:01:10	300.06	211.43	-0.56%
HIMX	Q	Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares.	2020-12-02 13:01:10	6.90	6.00	-0.29%
HJLI	S	Hancock Jaffe Laboratories, Inc. - Common Stock	2020-12-02 13:01:10	10.00	7.50	6.39%
HLAL	G	Wahed FTSE USA Shariah ETF	2020-12-02 13:01:10	4294.67	31.62	0.28%
HLG	G	Hailiang Education Group Inc. - American Depositary Shares	2020-12-02 13:01:10	65.90	60.00	0.00%
HLIT	Q	Harmonic Inc. - Common Stock	2020-12-02 13:01:10	6.76	6.40	-1.98%
HLNE	Q	Hamilton Lane Incorporated - Class A Common Stock	2020-12-02 13:01:10	73.01	69.00	-0.90%
HLXA	S	Helix Acquisition Corp. - Class A Ordinary Shares	2020-12-02 13:01:10	10.86	9.66	3.73%
HMHC	Q	Houghton Mifflin Harcourt Company - Common Stock	2020-12-02 13:01:10	3.08	3.07	-0.32%
HMNF	G	HMN Financial, Inc. - Common Stock	2020-12-02 13:01:10	16.69	10.91	0.06%
HMST	Q	HomeStreet, Inc. - Common Stock	2020-12-02 13:01:10	33.13	32.50	-0.42%
HMSY	Q	HMS Holdings Corp - Common Stock	2020-12-02 13:01:10	33.00	30.75	-1.77%
HMTV	G	Hemisphere Media Group, Inc. - Class A Common Stock	2020-12-02 13:01:10	12.40	0.09	2.97%
HNNA	S	Hennessy Advisors, Inc. - Common Stock	2020-12-02 13:01:10	10.26	9.14	-0.32%
HNRG	S	Hallador Energy Company - Common Stock	2020-12-02 13:01:10	1.00	0.94	0%
HOFT	Q	Hooker Furniture Corporation - Common Stock	2020-12-02 13:01:10	39.99	18.97	-0.26%
HOFV	S	Hall of Fame Resort & Entertainment Company - Common Stock	2020-12-02 13:01:10	1.37	1.36	-6.16%
HOFVW	S	Hall of Fame Resort & Entertainment Company - Warrant	2020-12-02 13:01:10	0.39	0.26	0%
HOLI	Q	Hollysys Automation Technologies, Ltd. - Common Stock	2020-12-02 13:01:10	12.87	12.23	-1.57%
HOLX	Q	Hologic, Inc. - Common Stock	2020-12-02 13:01:10	72.00	68.23	0.52%
HOMB	Q	Home BancShares, Inc. - common stock	2020-12-02 13:01:10	19.00	18.02	-1.72%
HOOK	Q	HOOKIPA Pharma Inc. - Common Stock	2020-12-02 13:01:10	12.00	8.75	-2.54%
HOPE	Q	Hope Bancorp, Inc. - Common Stock	2020-12-02 13:01:10	11.91	9.05	-0.52%
HOTH	S	Hoth Therapeutics, Inc. - Common Stock	2020-12-02 13:01:10	4.08	1.66	-0.58%
HQY	Q	HealthEquity, Inc. - Common Stock	2020-12-02 13:01:10	74.00	73.50	1.87%
HRMY	G	Harmony Biosciences Holdings, Inc. - Common Stock	2020-12-02 13:01:10	45.00	42.77	2.83%
HROW	G	Harrow Health, Inc. - Common Stock	2020-12-02 13:01:10	6.03	5.00	-4.67%
HRTX	S	Heron Therapeutics, Inc. - Common Stock	2020-12-02 13:01:10	22.00	17.08	-1.02%
HRZN	Q	Horizon Technology Finance Corporation - Common Stock	2020-12-02 13:01:10	12.80	12.60	-0.55%
HSDT	S	Helius Medical Technologies, Inc. - Class A Common Stock	2020-12-02 13:01:10	0.41	0.38	0%
HSIC	Q	Henry Schein, Inc. - Common Stock	2020-12-02 13:01:10	66.00	56.08	0.39%
HSII	Q	Heidrick & Struggles International, Inc. - Common Stock	2020-12-02 13:01:10	44.00	25.00	0.79%
HSKA	S	Heska Corporation - Common Stock	2020-12-02 13:01:10	127.00	123.00	-1.61%
HST	Q	Host Hotels - Common Stock	2020-12-02 13:01:10	14.52	14.32	0.00%
HSTM	Q	HealthStream, Inc. - Common Stock	2020-12-02 13:01:10	20.39	18.50	4.29%
HSTO	S	Histogen Inc. - Common Stock	2020-12-02 13:01:10	1.80	1.25	-12.58%
HTBI	Q	HomeTrust Bancshares, Inc. - Common Stock	2020-12-02 13:01:10	19.55	17.05	-0.34%
HTBK	Q	Heritage Commerce Corp - Common Stock	2020-12-02 13:01:10	8.90	8.31	-0.46%
HTBX	S	Heat Biologics, Inc. - Common Stock	2020-12-02 13:01:10	1.12	1.07	0.90%
HTGM	S	HTG Molecular Diagnostics, Inc. - Common Stock	2020-12-02 13:01:10	5.50	4.83	-9.72%
HTHT	Q	Huazhu Group Limited - American Depositary Shares, each representing one Ordinary Share	2020-12-02 13:01:10	51.39	50.20	1.09%
HTLD	Q	Heartland Express, Inc. - Common Stock	2020-12-02 13:01:10	19.35	18.31	1.67%
HTLF	Q	Heartland Financial USA, Inc. - Common Stock	2020-12-02 13:01:10	42.46	39.50	1.94%
HUBG	Q	Hub Group, Inc. - Class A Common Stock	2020-12-02 13:01:10	55.40	54.25	0.09%
HUGE	S	FSD Pharma Inc. - Class B Subordinate Voting Shares	2020-12-02 13:01:10	1.80	1.75	-14.63%
HUIZ	G	Huize Holding Limited - American Depositary Shares	2020-12-02 13:01:10	8.00	7.10	-1.96%
HURC	Q	Hurco Companies, Inc. - Common Stock	2020-12-02 13:01:10	30.96	0.00	0.33%
HURN	Q	Huron Consulting Group Inc. - Common Stock	2020-12-02 13:01:10	58.00	42.00	-1.48%
HUSN	S	Hudson Capital Inc. - Ordinary Shares	2020-12-02 13:01:10	3.00	2.30	-4.96%
HWBK	Q	Hawthorn Bancshares, Inc. - Common Stock	2020-12-02 13:01:10	4294.67	21.49	1.86%
HWC	Q	Hancock Whitney Corporation - Common Stock	2020-12-02 13:01:10	49.50	28.07	-0.24%
HWCC	Q	Houston Wire & Cable Company - Common Stock	2020-12-02 13:01:10	2.71	2.57	1.89%
HWKN	Q	Hawkins, Inc. - Common Stock	2020-12-02 13:01:10	53.02	49.50	0.10%
HX	G	Hexindai Inc. - American Depositary Shares	2020-12-02 13:01:14	4.00	2.25	-4.96%
HYAC	S	Haymaker Acquisition Corp. II - Class A Common Stock	2020-12-02 13:01:14	11.00	10.05	-0.20%
HYMCZ	S	Hycroft Mining Holding Corporation - Warrant	2020-12-02 13:01:14	0.00	0.00	0%
HYRE	S	HyreCar Inc. - Common Stock	2020-12-02 13:01:14	6.92	6.60	-8.19%
HZNP	Q	Horizon Therapeutics Public Limited Company - Ordinary Shares	2020-12-02 13:01:14	69.40	68.53	-2.76%
IAC	Q	IAC/InterActiveCorp - Common Stock	2020-12-02 13:01:14	148.00	144.76	1.69%
IART	Q	Integra LifeSciences Holdings Corporation - Common Stock	2020-12-02 13:01:14	65.00	25.00	-2.67%
IBB	G	iShares Nasdaq Biotechnology Index Fund	2020-12-02 13:01:14	146.49	145.52	-1.12%
IBBJ	G	Defiance Nasdaq Junior Biotechnology ETF	2020-12-02 13:01:14	4294.67	31.25	-0.28%
IBCP	Q	Independent Bank Corporation - Common Stock	2020-12-02 13:01:14	17.62	17.39	-1.19%
IBEX	G	IBEX Limited - Common Share	2020-12-02 13:01:14	20.85	15.18	-2.60%
IBKR	Q	Interactive Brokers Group, Inc. - Class A Common Stock	2020-12-02 13:01:14	53.98	53.88	0.35%
IBOC	Q	International Bancshares Corporation - Common Stock	2020-12-02 13:01:14	33.37	24.00	0.57%
IBTX	Q	Independent Bank Group, Inc - Common Stock	2020-12-02 13:01:14	60.00	52.50	-1.06%
ICAD	S	icad inc. - Common Stock	2020-12-02 13:01:14	10.50	9.00	-1.38%
ICBK	G	County Bancorp, Inc. - Common Stock	2020-12-02 13:01:14	22.00	19.84	1.35%
ICCC	S	ImmuCell Corporation - Common Stock	2020-12-02 13:01:14	10.25	5.31	-2.14%
ICFI	Q	ICF International, Inc. - Common Stock	2020-12-02 13:01:14	73.13	70.50	-0.51%
ICHR	Q	Ichor Holdings - Ordinary Shares	2020-12-02 13:01:14	33.76	28.00	3.60%
ICLK	G	iClick Interactive Asia Group Limited - American Depositary Shares	2020-12-02 13:01:14	7.21	7.05	0.42%
ICLN	G	iShares S&P Global Clean Energy Index Fund	2020-12-02 13:01:14	23.45	23.10	-1.91%
ICLR	Q	ICON plc - Ordinary Shares	2020-12-02 13:01:14	200.26	197.36	-0.22%
ICMB	Q	Investcorp Credit Management BDC, Inc. - Common Stock	2020-12-02 13:01:14	5.00	4.92	0.00%
ICON	Q	Iconix Brand Group, Inc. - Common Stock	2020-12-02 13:01:14	1.05	0.84	0%
ICPT	Q	Intercept Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:14	36.46	35.00	-0.45%
ICUI	Q	ICU Medical, Inc. - Common Stock	2020-12-02 13:01:14	195.00	185.00	0.03%
IDCC	Q	InterDigital, Inc. - Common Stock	2020-12-02 13:01:14	61.50	59.70	-0.97%
IDEX	S	Ideanomics, Inc. - Common Stock	2020-12-02 13:01:14	1.94	1.93	-26.79%
IDN	G	Intellicheck, Inc. - Common Stock	2020-12-02 13:01:14	11.71	9.61	2.93%
IDRA	S	Idera Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:14	4.55	4.20	5.84%
IDXG	S	Interpace Biosciences, Inc. - Common Stock	2020-12-02 13:01:14	4.95	3.05	0.95%
IDXX	Q	IDEXX Laboratories, Inc. - Common Stock	2020-12-02 13:01:14	469.00	465.05	0.83%
IDYA	Q	IDEAYA Biosciences, Inc. - Common Stock	2020-12-02 13:01:14	14.00	12.75	-4.16%
IEA	S	Infrastructure and Energy Alternatives, Inc. - Common Stock	2020-12-02 13:01:14	12.78	12.00	-8.95%
IEC	G	IEC Electronics Corp. - Common Stock	2020-12-02 13:01:14	11.88	9.85	1.99%
IEF	G	iShares 7-10 Year Treasury Bond ETF	2020-12-02 13:01:14	119.79	118.95	-0.66%
IEP	Q	Icahn Enterprises L.P. - Depositary units	2020-12-02 13:01:14	50.50	49.70	0.64%
IESC	G	IES Holdings, Inc. - Common Stock	2020-12-02 13:01:14	37.01	34.95	-1.02%
IFMK	S	iFresh Inc. - Common Stock	2020-12-02 13:01:14	0.85	0.77	0%
IFRX	Q	InflaRx N.V. - Common Stock	2020-12-02 13:01:14	4.44	4.06	-3.11%
IGF	G	iShares Global Infrastructure ETF	2020-12-02 13:01:14	49.00	43.59	0.37%
IGMS	Q	IGM Biosciences, Inc. - Common Stock	2020-12-02 13:01:14	68.68	60.00	-4.18%
IGOV	G	iShares International Treasury Bond ETF	2020-12-02 13:01:14	54.90	50.56	0.17%
IGSB	G	iShares 1-5 Year Investment Grade Corporate Bond ETF	2020-12-02 13:01:14	55.97	54.99	0.00%
IHRT	Q	iHeartMedia, Inc. - Class A Common Stock	2020-12-02 13:01:14	12.20	11.03	-0.83%
III	G	Information Services Group, Inc. - Common Stock	2020-12-02 13:01:14	3.15	2.87	-4.92%
IIIN	Q	Insteel Industries, Inc. - Common Stock	2020-12-02 13:01:14	24.45	21.94	-1.61%
IIIV	Q	i3 Verticals, Inc. - Common Stock	2020-12-02 13:01:14	28.99	21.00	-1.84%
IIN	G	IntriCon Corporation - Common Stock	2020-12-02 13:01:14	23.50	9.72	-1.64%
IIVI	Q	II-VI Incorporated - Common Stock	2020-12-02 13:01:14	68.00	68.10	-0.12%
IKNX	S	Ikonics Corporation - Common Stock	2020-12-02 13:01:14	6.66	4.00	-5.15%
ILMN	Q	Illumina, Inc. - Common Stock	2020-12-02 13:01:14	335.00	275.00	2.91%
ILPT	Q	Industrial Logistics Properties Trust - Common Shares of Beneficial Interest	2020-12-02 13:01:14	22.55	20.00	0.68%
IMAB	G	I-MAB - American Depositary Shares	2020-12-02 13:01:14	38.50	36.70	-4.18%
IMAC	S	IMAC Holdings, Inc. - Common Stock	2020-12-02 13:01:14	1.11	1.06	-4.39%
IMACW	S	IMAC Holdings, Inc. - Warrant	2020-12-02 13:01:14	0.20	0.13	0%
IMBI	S	iMedia Brands, Inc. - Class A Common Stock	2020-12-02 13:01:14	6.05	5.50	-4.98%
IMGN	Q	ImmunoGen, Inc. - Common Stock	2020-12-02 13:01:14	5.80	5.50	1.45%
IMKTA	Q	Ingles Markets, Incorporated - Class A Common Stock	2020-12-02 13:01:14	38.25	37.00	0.75%
IMMP	G	Immutep Limited - American Depositary Shares	2020-12-02 13:01:14	2.02	1.92	1.01%
IMMR	Q	Immersion Corporation - Common Stock	2020-12-02 13:01:14	8.56	8.43	-1.96%
IMNM	S	Immunome, Inc. - Common Stock	2020-12-02 13:01:14	11.50	10.39	-1.16%
IMOS	Q	ChipMOS TECHNOLOGIES INC. - American Depositary Shares	2020-12-02 13:01:14	22.85	18.63	0.68%
IMRA	Q	IMARA Inc. - Common Stock	2020-12-02 13:01:14	26.70	24.02	1.44%
IMRN	S	Immuron Limited - American Depositary Shares	2020-12-02 13:01:14	10.00	7.03	-1.82%
IMTE	S	Integrated Media Technology Limited - Ordinary Shares	2020-12-02 13:01:14	4.50	3.61	-10.65%
IMTX	S	Immatics N.V. - Ordinary Shares	2020-12-02 13:01:14	10.04	9.90	-5.72%
IMUX	Q	Immunic, Inc. - Common Stock	2020-12-02 13:01:14	17.48	15.00	-8.00%
IMV	S	IMV Inc. - Common Shares	2020-12-02 13:01:17	3.76	3.61	-7.40%
IMVT	Q	Immunovant, Inc. - Common Stock	2020-12-02 13:01:17	49.95	45.00	1.67%
IMXI	S	International Money Express, Inc. - Common Stock	2020-12-02 13:01:17	16.55	15.51	0.19%
INAQ	S	INSU Acquisition Corp. II - Class A Common Stock	2020-12-02 13:01:17	12.01	11.71	-9.37%
INAQU	S	INSU Acquisition Corp. II - Unit	2020-12-02 13:01:17	14.00	12.65	-0.14%
INBK	Q	First Internet Bancorp - Common Stock	2020-12-02 13:01:17	29.99	20.90	-2.32%
INBX	G	Inhibrx, Inc. - Common Stock	2020-12-02 13:01:17	32.88	29.53	19.96%
INCY	Q	Incyte Corporation - Common Stock	2020-12-02 13:01:17	86.39	84.80	1.03%
INDB	Q	Independent Bank Corp. - Common Stock	2020-12-02 13:01:17	69.70	50.25	-0.83%
INDY	G	iShares S&P India Nifty 50 Index Fund	2020-12-02 13:01:17	70.00	33.08	0.28%
INFI	Q	Infinity Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:17	4.00	2.00	2.50%
INFN	Q	Infinera Corporation - Common Stock	2020-12-02 13:01:17	8.94	8.30	-1.17%
INGN	Q	Inogen, Inc - Common Stock	2020-12-02 13:01:17	40.00	20.00	0.00%
INMB	S	INmune Bio Inc. - Common stock	2020-12-02 13:01:17	10.20	8.35	-2.60%
INMD	Q	InMode Ltd. - Ordinary Shares	2020-12-02 13:01:17	45.80	44.12	5.51%
INO	Q	Inovio Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:17	12.46	12.40	-0.56%
INOD	G	Innodata Inc. - Common Stock	2020-12-02 13:01:17	5.16	5.15	-3.55%
INOV	Q	Inovalon Holdings, Inc. - Class A Common Stock	2020-12-02 13:01:17	19.65	18.53	0.80%
INPX	S	Inpixon - Common Stock	2020-12-02 13:01:17	1.20	1.09	-1.83%
INSE	S	Inspired Entertainment, Inc. - Common Stock	2020-12-02 13:01:17	6.60	2.00	-1.35%
INSG	Q	Inseego Corp. - Common Stock	2020-12-02 13:01:17	10.50	10.12	0.40%
INSM	Q	Insmed, Inc. - Common Stock	2020-12-02 13:01:17	40.05	30.00	-1.53%
INTC	Q	Intel Corporation - Common Stock	2020-12-02 13:01:17	49.18	49.10	0.37%
INTG	S	The Intergroup Corporation - Common Stock	2020-12-02 13:01:17	36.11	34.25	-7.36%
INTU	Q	Intuit Inc. - Common Stock	2020-12-02 13:01:17	357.00	353.29	-0.01%
INVA	Q	Innoviva, Inc. - Common Stock	2020-12-02 13:01:17	12.68	10.40	0.09%
INVE	S	Identiv, Inc. - Common Stock	2020-12-02 13:01:17	10.50	6.79	2.14%
IONS	Q	Ionis Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:17	55.44	51.13	1.39%
IOSP	Q	Innospec Inc. - Common Stock	2020-12-02 13:01:17	84.56	83.50	0.83%
IOVA	G	Iovance Biotherapeutics, Inc. - Common Stock	2020-12-02 13:01:17	42.00	37.81	4.24%
IPAR	Q	Inter Parfums, Inc. - Common Stock	2020-12-02 13:01:17	57.20	52.00	-2.26%
IPDN	S	Professional Diversity Network, Inc. - Common Stock	2020-12-02 13:01:17	1.64	1.58	2.60%
IPGP	Q	IPG Photonics Corporation - Common Stock	2020-12-02 13:01:17	209.82	198.98	-0.39%
IPHA	Q	Innate Pharma S.A. - American Depositary Shares	2020-12-02 13:01:17	5.53	5.44	0.73%
IPHI	Q	Inphi Corporation - Common Stock	2020-12-02 13:01:17	158.00	150.01	-1.72%
IPWR	S	Ideal Power Inc. - Common Stock	2020-12-02 13:01:17	8.53	7.99	-6.11%
IQ	Q	iQIYI, Inc. - American Depositary Shares	2020-12-02 13:01:17	22.53	22.36	0.00%
IRBT	Q	iRobot Corporation - Common Stock	2020-12-02 13:01:17	107.99	77.00	-1.14%
IRCP	Q	IRSA Propiedades Comerciales S.A. - American Depository Shares	2020-12-02 13:01:17	20.00	8.00	-4.06%
IRDM	Q	Iridium Communications Inc - Common Stock	2020-12-02 13:01:17	33.75	32.11	2.00%
IRIX	G	IRIDEX Corporation - Common Stock	2020-12-02 13:01:17	1.71	1.70	0.59%
IRMD	S	iRadimed Corporation - Common Stock	2020-12-02 13:01:17	29.89	18.84	-1.52%
IROQ	S	IF Bancorp, Inc. - Common Stock	2020-12-02 13:01:17	4294.67	0.00	1.53%
IRTC	Q	iRhythm Technologies, Inc. - Common Stock	2020-12-02 13:01:17	190.00	183.00	-22.45%
IRWD	Q	Ironwood Pharmaceuticals, Inc. - Class A Common Stock	2020-12-02 13:01:17	14.00	6.00	1.63%
ISBC	Q	Investors Bancorp, Inc. - Common Stock	2020-12-02 13:01:17	9.90	9.80	-0.40%
ISEE	Q	IVERIC bio, Inc. - Common Stock	2020-12-02 13:01:17	6.97	6.55	-5.32%
ISHG	G	iShares 1-3 Year International Treasury Bond ETF	2020-12-02 13:01:17	84.48	83.10	0.48%
ISIG	S	Insignia Systems, Inc. - Common Stock	2020-12-02 13:01:17	2.00	0.89	8.00%
ISNS	S	Image Sensing Systems, Inc. - Common Stock	2020-12-02 13:01:17	4.55	4.20	-0.89%
ISRG	Q	Intuitive Surgical, Inc. - Common Stock	2020-12-02 13:01:17	734.65	725.44	-0.37%
ISSC	Q	Innovative Solutions and Support, Inc. - Common Stock	2020-12-02 13:01:17	7.23	6.50	-0.89%
ISTR	G	Investar Holding Corporation - Common Stock	2020-12-02 13:01:17	16.92	15.95	-0.91%
ITACU	S	Industrial Tech Acquisitions, Inc. - Unit	2020-12-02 13:01:17	4294.67	9.93	1.45%
ITCI	Q	Intra-Cellular Therapies Inc. - Common Stock	2020-12-02 13:01:17	27.00	23.90	-0.42%
ITI	S	Iteris, Inc. - Common Stock	2020-12-02 13:01:17	5.37	4.92	1.01%
ITIC	Q	Investors Title Company - Common Stock	2020-12-02 13:01:17	175.00	0.00	-6.88%
ITOS	G	iTeos Therapeutics, Inc. - Common Stock	2020-12-02 13:01:17	28.25	25.50	1.04%
ITRI	Q	Itron, Inc. - Common Stock	2020-12-02 13:01:17	83.80	78.60	0.50%
ITRM	G	Iterum Therapeutics plc - Ordinary Share	2020-12-02 13:01:17	0.69	0.65	0%
ITRN	Q	Ituran Location and Control Ltd. - Ordinary Shares	2020-12-02 13:01:17	18.75	12.91	-3.68%
IVA	G	Inventiva S.A. - American Depository Shares	2020-12-02 13:01:17	13.34	12.28	-1.02%
IVAC	Q	Intevac, Inc. - Common Stock	2020-12-02 13:01:17	6.80	4.39	-1.47%
IZEA	S	IZEA Worldwide, Inc. - Common Stock	2020-12-02 13:01:17	0.87	0.80	0%
JACK	Q	Jack In The Box Inc. - Common Stock	2020-12-02 13:01:17	94.58	90.70	1.35%
JAGX	S	Jaguar Health, Inc. - Common Stock	2020-12-02 13:01:17	0.43	0.43	0%
JAKK	Q	JAKKS Pacific, Inc. - Common Stock	2020-12-02 13:01:17	5.26	5.10	-1.93%
JAMF	Q	Jamf Holding Corp. - Common Stock	2020-12-02 13:01:17	36.00	31.00	-2.64%
JAN	S	JanOne Inc. - Common Stock	2020-12-02 13:01:17	4.50	4.00	2.35%
JAZZ	Q	Jazz Pharmaceuticals plc - Ordinary Shares	2020-12-02 13:01:17	143.80	137.02	1.54%
JBHT	Q	J.B. Hunt Transport Services, Inc. - Common Stock	2020-12-02 13:01:17	137.28	135.10	0.39%
JBLU	Q	JetBlue Airways Corporation - Common Stock	2020-12-02 13:01:17	14.73	14.65	-4.94%
JBSS	Q	John B. Sanfilippo & Son, Inc. - Common Stock	2020-12-02 13:01:17	77.67	73.90	-0.21%
JCOM	Q	j2 Global, Inc. - Common Stock	2020-12-02 13:01:17	94.38	85.81	0.68%
JCS	G	Communications Systems, Inc. - Common Stock	2020-12-02 13:01:17	4.61	4.32	-0.90%
JCTCF	S	Jewett-Cameron Trading Company - Common Shares	2020-12-02 13:01:17	9.10	8.72	-3.63%
JD	Q	JD.com, Inc. - American Depositary Shares	2020-12-02 13:01:17	84.25	84.20	-2.06%
JFIN	G	Jiayin Group Inc. - American Depositary Shares	2020-12-02 13:01:17	3.47	3.32	-6.74%
JFU	G	9F Inc. - American Depositary Shares	2020-12-02 13:01:17	1.80	1.53	-12.72%
JG	G	Aurora Mobile Limited - American Depositary Shares	2020-12-02 13:01:18	3.25	3.20	-12.70%
JJSF	Q	J & J Snack Foods Corp. - Common Stock	2020-12-02 13:01:21	170.00	140.00	-1.58%
JKHY	Q	Jack Henry & Associates, Inc. - Common Stock	2020-12-02 13:01:21	163.00	160.20	0.43%
JNCE	Q	Jounce Therapeutics, Inc. - Common Stock	2020-12-02 13:01:21	7.13	6.50	-5.75%
JOBS	Q	51job, Inc. - American Depositary Shares, each representing two common shares	2020-12-02 13:01:21	74.16	72.51	3.54%
JOUT	Q	Johnson Outdoors Inc. - Class A Common Stock	2020-12-02 13:01:21	98.81	82.50	0.18%
JRJC	Q	China Finance Online Co. Limited - American Depositary Shares	2020-12-02 13:01:21	9.65	9.36	-4.17%
JRVR	Q	James River Group Holdings, Ltd. - Common Shares	2020-12-02 13:01:21	50.40	42.14	-0.80%
JVA	S	Coffee Holding Co., Inc. - Common Stock	2020-12-02 13:01:21	4.04	3.85	0.76%
JYNT	S	The Joint Corp. - Common Stock	2020-12-02 13:01:21	31.25	18.00	1.65%
KALA	Q	Kala Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:21	7.66	7.35	-0.27%
KALU	Q	Kaiser Aluminum Corporation - Common Stock	2020-12-02 13:01:21	88.00	72.50	6.96%
KALV	G	KalVista Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:21	34.69	18.05	4.50%
KBAL	Q	Kimball International, Inc. - Class B Common Stock	2020-12-02 13:01:21	20.27	11.00	-0.18%
KBNT	S	Kubient, Inc. - Common Stock	2020-12-02 13:01:21	10.00	3.58	-7.46%
KBSF	S	KBS Fashion Group Limited - Common Stock	2020-12-02 13:01:21	2.90	2.68	5.47%
KBWD	G	Invesco KBW High Dividend Yield Financial ETF	2020-12-02 13:01:21	16.35	15.76	0.00%
KBWP	G	Invesco KBW Property & Casualty Insurance ETF	2020-12-02 13:01:21	66.66	65.58	1.39%
KBWY	G	Invesco KBW Premium Yield Equity REIT ETF	2020-12-02 13:01:21	24.00	20.50	-0.53%
KC	Q	Kingsoft Cloud Holdings Limited - American Depositary Shares	2020-12-02 13:01:21	40.00	39.30	-1.90%
KDMN	Q	Kadmon Holdings, Inc. - Common Stock	2020-12-02 13:01:21	4.75	4.10	-5.31%
KDNY	Q	Chinook Therapeutics, Inc. - Common Stock	2020-12-02 13:01:21	14.50	11.00	-3.88%
KDP	Q	Keurig Dr Pepper Inc. - Common Stock	2020-12-02 13:01:21	30.50	30.07	0.00%
KE	Q	Kimball Electronics, Inc. - Common Stock	2020-12-02 13:01:21	22.97	10.25	1.03%
KELYA	Q	Kelly Services, Inc. - Class A Common Stock	2020-12-02 13:01:21	22.09	20.35	3.50%
KELYB	Q	Kelly Services, Inc. - Class B Common Stock	2020-12-02 13:01:21	49.00	20.60	0.68%
KEQU	G	Kewaunee Scientific Corporation - Common Stock	2020-12-02 13:01:21	10.06	7.53	-3.68%
KERN	S	Akerna Corp. - Common Stock	2020-12-02 13:01:21	3.76	3.70	-15.14%
KFFB	G	Kentucky First Federal Bancorp - Common Stock	2020-12-02 13:01:21	7.75	0.00	0.00%
KFRC	Q	Kforce, Inc. - Common Stock	2020-12-02 13:01:21	43.50	40.25	-1.39%
KHC	Q	The Kraft Heinz Company - Common Stock	2020-12-02 13:01:21	33.12	32.76	1.06%
KIDS	G	OrthoPediatrics Corp. - Common Stock	2020-12-02 13:01:21	47.60	43.90	-1.70%
KIN	S	Kindred Biosciences, Inc. - Common Stock	2020-12-02 13:01:21	4.00	3.73	-1.30%
KINS	S	Kingstone Companies, Inc - Common Stock	2020-12-02 13:01:21	7.55	6.30	-3.61%
KIRK	Q	Kirkland's, Inc. - Common Stock	2020-12-02 13:01:21	15.88	10.03	2.70%
KLAC	Q	KLA Corporation - Common Stock	2020-12-02 13:01:21	259.88	256.99	1.52%
KLDO	Q	Kaleido Biosciences, Inc. - Common Stock	2020-12-02 13:01:21	8.29	7.84	0.38%
KLIC	Q	Kulicke and Soffa Industries, Inc. - Common Stock	2020-12-02 13:01:21	33.50	30.85	1.49%
KLXE	Q	KLX Energy Services Holdings, Inc. - Common Stock	2020-12-02 13:01:21	11.23	5.93	4.08%
KMDA	Q	Kamada Ltd. - Ordinary Shares	2020-12-02 13:01:21	6.94	6.75	1.47%
KNDI	Q	Kandi Technologies Group, Inc. - Common Stock	2020-12-02 13:01:21	8.10	8.00	-6.90%
KNSA	Q	Kiniksa Pharmaceuticals, Ltd. - Class A Common Stock	2020-12-02 13:01:21	19.77	18.01	1.18%
KNSL	Q	Kinsale Capital Group, Inc. - Common Stock	2020-12-02 13:01:21	251.84	228.63	-0.36%
KOD	G	Kodiak Sciences Inc - Common Stock	2020-12-02 13:01:21	135.00	125.00	-5.28%
KOPN	S	Kopin Corporation - Common Stock	2020-12-02 13:01:21	1.91	1.78	-10.89%
KOSS	S	Koss Corporation - Common Stock	2020-12-02 13:01:21	2.80	2.80	22.81%
KPTI	Q	Karyopharm Therapeutics Inc. - Common Stock	2020-12-02 13:01:21	17.17	16.82	-2.08%
KRBP	S	Kiromic BioPharma, Inc. - Common Stock	2020-12-02 13:01:21	8.24	8.08	-6.91%
KRKR	G	36Kr Holdings Inc. - American Depositary Shares	2020-12-02 13:01:21	3.26	3.11	-6.61%
KRMD	S	Repro Med Systems, Inc. - Common Stock	2020-12-02 13:01:21	5.07	4.93	8.83%
KRNT	Q	Kornit Digital Ltd. - Ordinary Shares	2020-12-02 13:01:21	85.94	82.00	-0.46%
KRNY	Q	Kearny Financial - Common Stock	2020-12-02 13:01:21	10.20	9.96	0.40%
KRON	Q	Kronos Bio, Inc. - Common Stock	2020-12-02 13:01:21	33.10	30.10	-1.81%
KROS	G	Keros Therapeutics, Inc. - common stock	2020-12-02 13:01:21	101.00	74.01	3.85%
KRTX	G	Karuna Therapeutics, Inc. - Common Stock	2020-12-02 13:01:21	105.00	1.98	-1.83%
KRUS	G	Kura Sushi USA, Inc. - Class A Common Stock	2020-12-02 13:01:21	18.00	12.00	1.55%
KRYS	G	Krystal Biotech, Inc. - Common Stock	2020-12-02 13:01:21	56.00	40.00	-5.14%
KSPN	S	Kaspien Holdings Inc. - Common Stock	2020-12-02 13:01:21	14.30	10.02	-1.48%
KTCC	G	Key Tronic Corporation - Common Stock	2020-12-02 13:01:21	7.80	7.60	-0.77%
KTOS	Q	Kratos Defense & Security Solutions, Inc. - Common Stock	2020-12-02 13:01:21	22.85	21.37	1.17%
KTOV	S	Kitov Pharma Ltd. - American Depositary Shares	2020-12-02 13:01:21	6.85	4.13	0.70%
KTRA	S	Kintara Therapeutics, Inc. - Common Stock	2020-12-02 13:01:21	1.55	1.32	0.00%
KURA	Q	Kura Oncology, Inc. - Common Stock	2020-12-02 13:01:21	34.60	30.00	-6.29%
KVHI	Q	KVH Industries, Inc. - Common Stock	2020-12-02 13:01:21	10.75	10.00	-1.61%
KXIN	S	Kaixin Auto Holdings - Ordinary Share	2020-12-02 13:01:21	7.40	7.35	5.00%
KYMR	G	Kymera Therapeutics, Inc. - Common Stock	2020-12-02 13:01:21	49.22	45.30	1.23%
KZIA	S	Kazia Therapeutics Limited - American Depositary Shares	2020-12-02 13:01:21	14.51	10.19	4.04%
KZR	Q	Kezar Life Sciences, Inc. - Common Stock	2020-12-02 13:01:21	6.98	6.36	-1.91%
LACQW	S	Leisure Acquisition Corp. - Warrant	2020-12-02 13:01:21	99666.00	0.69	0%
LAKE	G	Lakeland Industries, Inc. - Common Stock	2020-12-02 13:01:21	20.01	19.80	-0.99%
LAMR	Q	Lamar Advertising Company - Class A Common Stock	2020-12-02 13:01:21	80.04	63.08	-1.45%
LANC	Q	Lancaster Colony Corporation - Common Stock	2020-12-02 13:01:21	195.00	163.50	1.10%
LAND	G	Gladstone Land Corporation - Common Stock	2020-12-02 13:01:21	14.74	14.00	-1.30%
LARK	G	Landmark Bancorp Inc. - Common Stock	2020-12-02 13:01:21	24.99	21.01	-3.01%
LASR	Q	nLIGHT, Inc. - Common Stock	2020-12-02 13:01:21	34.45	31.54	3.21%
LAUR	Q	Laureate Education, Inc. - Class A Common Stock	2020-12-02 13:01:25	15.00	12.00	-0.07%
LAWS	Q	Lawson Products, Inc. - Common Stock	2020-12-02 13:01:25	48.64	0.00	0.82%
LAZY	S	Lazydays Holdings, Inc. - Common Stock	2020-12-02 13:01:25	18.95	16.51	-1.13%
LBAI	Q	Lakeland Bancorp, Inc. - Common Stock	2020-12-02 13:01:25	15.00	10.21	-0.08%
LBRDA	Q	Liberty Broadband Corporation - Class A Common Stock	2020-12-02 13:01:25	160.70	133.00	1.43%
LBRDK	Q	Liberty Broadband Corporation - Class C Common Stock	2020-12-02 13:01:25	200.00	0.10	1.14%
LBTYA	Q	Liberty Global plc - Class A Ordinary Shares	2020-12-02 13:01:25	28.99	11.60	4.30%
LBTYK	Q	Liberty Global plc - Class C Ordinary Shares	2020-12-02 13:01:25	24.93	22.45	3.38%
LCA	S	Landcadia Holdings II, Inc. - Class A Common Stock	2020-12-02 13:01:25	18.79	18.61	-5.81%
LCAHU	S	Landcadia Holdings II, Inc. - Unit	2020-12-02 13:01:25	4294.67	0.00	-8.79%
LCAHW	S	Landcadia Holdings II, Inc. - Warrant	2020-12-02 13:01:25	6.01	5.70	-0.98%
LCNB	S	LCNB Corporation - Common Stock	2020-12-02 13:01:25	20.00	11.91	-0.60%
LCUT	Q	Lifetime Brands, Inc. - Common Stock	2020-12-02 13:01:25	14.49	12.96	-1.84%
LE	S	Lands' End, Inc. - Common Stock	2020-12-02 13:01:25	27.00	24.10	-0.76%
LECO	Q	Lincoln Electric Holdings, Inc. - Common Shares	2020-12-02 13:01:25	117.00	113.13	-0.16%
LEDS	S	SemiLEDS Corporation - Common Stock	2020-12-02 13:01:25	4.25	2.85	-1.28%
LEGH	Q	Legacy Housing Corporation - Common Stock	2020-12-02 13:01:25	18.00	13.20	0.00%
LEGN	Q	Legend Biotech Corporation - American Depositary Shares	2020-12-02 13:01:25	30.02	28.00	0.00%
LEGR	G	First Trust Indxx Innovative Transaction & Process ETF	2020-12-02 13:01:25	36.61	36.51	0.28%
LESL	Q	Leslie's, Inc. - Common Stock	2020-12-02 13:01:25	22.53	20.01	0.38%
LFUS	Q	Littelfuse, Inc. - Common Stock	2020-12-02 13:01:25	242.97	133.00	-1.21%
LFVN	S	Lifevantage Corporation - Common Stock	2020-12-02 13:01:25	11.33	10.45	0.09%
LGHL	S	Lion Group Holding Ltd. - American Depositary Share	2020-12-02 13:01:25	2.62	2.41	-1.60%
LGIH	Q	LGI Homes, Inc. - Common Stock	2020-12-02 13:01:25	110.14	107.25	-1.63%
LGND	G	Ligand Pharmaceuticals Incorporated - Common Stock	2020-12-02 13:01:25	91.75	82.25	-3.39%
LHCG	Q	LHC Group - common stock	2020-12-02 13:01:25	203.00	188.00	1.78%
LI	Q	Li Auto Inc. - American Depositary Shares	2020-12-02 13:01:25	35.55	35.50	-7.31%
LIFE	S	aTyr Pharma, Inc. - Common Stock	2020-12-02 13:01:25	5.50	3.17	-4.84%
LILA	Q	Liberty Latin America Ltd. - Class A Common Stock	2020-12-02 13:01:25	11.38	11.35	-1.89%
LILAK	Q	Liberty Latin America Ltd. - Class C Common Stock	2020-12-02 13:01:25	13.50	11.00	-0.70%
LINC	Q	Lincoln Educational Services Corporation - Common Stock	2020-12-02 13:01:25	7.00	4.14	-0.64%
LIND	S	Lindblad Expeditions Holdings Inc. - Common Stock	2020-12-02 13:01:25	13.20	12.20	-3.14%
LIQT	S	LiqTech International, Inc. - Common Stock	2020-12-02 13:01:25	7.70	7.24	0.96%
LITE	Q	Lumentum Holdings Inc. - Common Stock	2020-12-02 13:01:25	87.50	86.00	-1.03%
LIVE	S	Live Ventures Incorporated - Common Stock	2020-12-02 13:01:25	12.00	5.00	-6.85%
LIVKU	S	LIV Capital Acquisition Corp. - Unit	2020-12-02 13:01:25	4294.67	9.80	-0.49%
LIVN	Q	LivaNova PLC - Ordinary Shares	2020-12-02 13:01:25	52.77	52.19	-2.15%
LIVX	S	LiveXLive Media, Inc. - Common Stock	2020-12-02 13:01:25	2.45	2.32	-6.27%
LIZI	G	LIZHI INC. - American Depositary Shares	2020-12-02 13:01:25	2.39	2.22	-8.23%
LJPC	S	La Jolla Pharmaceutical Company - Common Stock	2020-12-02 13:01:25	5.05	4.50	0.81%
LKCO	S	Luokung Technology Corp - Ordinary Shares	2020-12-02 13:01:25	0.66	0.60	0%
LKFN	Q	Lakeland Financial Corporation - Common Stock	2020-12-02 13:01:25	52.72	36.00	1.60%
LKQ	Q	LKQ Corporation - Common Stock	2020-12-02 13:01:25	37.75	36.14	2.36%
LLIT	S	Lianluo Smart Limited - Class A Common Stock	2020-12-02 13:01:25	12.88	4.15	-6.75%
LLNW	Q	Limelight Networks, Inc. - Common Stock	2020-12-02 13:01:25	4.38	4.32	-2.04%
LMAT	G	LeMaitre Vascular, Inc. - Common Stock	2020-12-02 13:01:25	42.50	36.64	-4.99%
LMB	S	Limbach Holdings, Inc. - Common Stock	2020-12-02 13:01:25	12.00	11.51	-2.41%
LMBS	G	First Trust Low Duration Opportunities ETF	2020-12-02 13:01:25	51.64	51.55	-0.04%
LMFA	S	LM Funding America, Inc. - Common Stock	2020-12-02 13:01:25	0.79	0.73	0%
LMNL	G	Liminal BioSciences Inc. - Common Shares	2020-12-02 13:01:25	3.92	3.80	-2.00%
LMNR	Q	Limoneira Co - Common Stock	2020-12-02 13:01:25	14.72	14.00	-1.41%
LMNX	Q	Luminex Corporation - Common Stock	2020-12-02 13:01:25	24.50	21.08	1.51%
LMPX	S	LMP Automotive Holdings, Inc. - Common Stock	2020-12-02 13:01:25	32.50	21.50	0.00%
LMRK	G	Landmark Infrastructure Partners LP - Common Units	2020-12-02 13:01:25	13.00	10.00	-0.39%
LNDC	Q	Landec Corporation - Common Stock	2020-12-02 13:01:25	12.11	10.00	0.48%
LNT	Q	Alliant Energy Corporation - Common Stock	2020-12-02 13:01:25	53.95	51.30	1.06%
LNTH	G	Lantheus Holdings, Inc. - Common Stock	2020-12-02 13:01:25	13.65	13.25	1.05%
LOAC	S	Longevity Acquisition Corporation - Ordinary Shares	2020-12-02 13:01:25	11.79	10.73	0.47%
LOAN	S	Manhattan Bridge Capital, Inc - Common Stock	2020-12-02 13:01:25	6.90	4.87	0.62%
LOB	Q	Live Oak Bancshares, Inc. - Common Stock	2020-12-02 13:01:25	43.08	41.23	0.43%
LOCO	Q	El Pollo Loco Holdings, Inc. - Common Stock	2020-12-02 13:01:25	16.31	15.25	0.57%
LOGC	G	LogicBio Therapeutics, Inc. - Common Stock	2020-12-02 13:01:25	8.23	6.72	-4.82%
LOGI	Q	Logitech International S.A. - Registered Shares	2020-12-02 13:01:25	87.98	87.85	1.38%
LOOP	G	Loop Industries, Inc. - Common Stock	2020-12-02 13:01:25	8.65	8.29	2.62%
LOPE	Q	Grand Canyon Education, Inc. - Common Stock	2020-12-02 13:01:25	86.67	83.00	0.99%
LORL	Q	Loral Space and Communications, Inc. - Common Stock	2020-12-02 13:01:25	22.72	22.50	-3.40%
LOVE	G	The Lovesac Company - Common Stock	2020-12-02 13:01:25	31.93	30.08	-4.90%
LPCN	S	Lipocine Inc. - Common Stock	2020-12-02 13:01:25	1.48	1.40	-8.07%
LPLA	Q	LPL Financial Holdings Inc. - Common Stock	2020-12-02 13:01:25	95.87	84.13	0.65%
LPRO	G	Open Lending Corporation - Class A Common Stock	2020-12-02 13:01:25	35.00	28.30	0.18%
LPSN	Q	LivePerson, Inc. - Common Stock	2020-12-02 13:01:25	53.65	47.00	-7.50%
LPTH	S	LightPath Technologies, Inc. - Class A Common Stock	2020-12-02 13:01:25	3.13	2.90	-4.43%
LPTX	G	Leap Therapeutics, Inc. - Common Stock	2020-12-02 13:01:25	1.73	1.65	3.13%
LQDA	S	Liquidia Technologies, Inc. - Common Stock	2020-12-02 13:01:28	3.18	2.30	2.43%
LQDT	Q	Liquidity Services, Inc. - Common Stock	2020-12-02 13:01:28	9.62	8.91	-1.79%
LRCX	Q	Lam Research Corporation - Common Stock	2020-12-02 13:01:28	478.97	463.30	1.12%
LRMR	G	Larimar Therapeutics, Inc. - Common Stock	2020-12-02 13:01:28	35.00	12.33	0.04%
LSBK	G	Lake Shore Bancorp, Inc. - Common Stock	2020-12-02 13:01:28	13.50	11.60	0.00%
LSCC	Q	Lattice Semiconductor Corporation - Common Stock	2020-12-02 13:01:28	42.40	20.55	0.31%
LSTR	Q	Landstar System, Inc. - Common Stock	2020-12-02 13:01:28	165.00	128.52	1.16%
LSXMA	Q	Liberty Media Corporation - Series A Liberty SiriusXM Common Stock	2020-12-02 13:01:28	55.55	36.21	0.29%
LSXMK	Q	Liberty Media Corporation - Series C Liberty SiriusXM Common Stock	2020-12-02 13:01:28	43.28	33.70	0.34%
LTBR	S	Lightbridge Corporation - Common Stock	2020-12-02 13:01:28	3.50	3.07	-3.38%
LTRN	S	Lantern Pharma Inc. - Common Stock	2020-12-02 13:01:28	16.50	15.25	-3.11%
LTRPA	Q	Liberty TripAdvisor Holdings, Inc. - Series A Common Stock	2020-12-02 13:01:28	3.03	2.90	4.47%
LTRPB	Q	Liberty TripAdvisor Holdings, Inc. - Series B Common Stock	2020-12-02 13:01:28	33.99	32.00	1.39%
LTRX	S	Lantronix, Inc. - Common Stock	2020-12-02 13:01:28	4.58	4.32	3.92%
LULU	Q	lululemon athletica inc. - Common Stock	2020-12-02 13:01:28	377.52	370.41	1.74%
LUMO	G	Lumos Pharma, Inc. - Common Stock	2020-12-02 13:01:28	15.57	4.00	-0.45%
LUNA	S	Luna Innovations Incorporated - Common Stock	2020-12-02 13:01:28	10.20	9.70	-5.01%
LUNG	Q	Pulmonx Corporation - Common Stock	2020-12-02 13:01:28	56.00	38.00	-3.50%
LWAY	G	Lifeway Foods, Inc. - Common Stock	2020-12-02 13:01:28	7.01	6.15	-4.63%
LX	G	LexinFintech Holdings Ltd. - American Depositary Shares	2020-12-02 13:01:28	11.90	7.20	-2.68%
LXEH	G	Lixiang Education Holding Co., Ltd. - American Depositary Shares	2020-12-02 13:01:28	9.61	6.00	-1.78%
LXRX	Q	Lexicon Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:28	1.45	1.40	-6.45%
LYFT	Q	Lyft, Inc. - Class A Common Stock	2020-12-02 13:01:28	39.61	39.50	2.17%
LYL	S	Dragon Victory International Limited - Ordinary Shares	2020-12-02 13:01:28	3.96	3.96	-3.64%
LYRA	G	Lyra Therapeutics, Inc. - Common Stock	2020-12-02 13:01:28	15.00	12.11	0.49%
LYTS	Q	LSI Industries Inc. - Common Stock	2020-12-02 13:01:28	8.75	7.46	-0.63%
MAACU	S	Montes Archimedes Acquisition Corp. - Unit	2020-12-02 13:01:28	10.10	9.85	0.30%
MACK	G	Merrimack Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:28	4.18	4.08	2.00%
MAGS	G	Magal Security Systems Ltd. - Ordinary Shares	2020-12-02 13:01:28	4.21	3.95	2.00%
MANH	Q	Manhattan Associates, Inc. - Common Stock	2020-12-02 13:01:28	105.42	93.65	0.94%
MANT	Q	ManTech International Corporation - Class A Common Stock	2020-12-02 13:01:28	88.00	76.72	-0.84%
MAR	Q	Marriott International - Class A Common Stock	2020-12-02 13:01:28	150.00	120.45	-1.06%
MARA	S	Marathon Patent Group, Inc. - Common Stock	2020-12-02 13:01:28	6.17	6.16	8.07%
MARK	S	Remark Holdings, Inc. - Common Stock	2020-12-02 13:01:28	1.53	1.50	-6.83%
MARPS	S	Marine Petroleum Trust - Units of Beneficial Interest	2020-12-02 13:01:28	3.50	3.27	-4.37%
MASI	Q	Masimo Corporation - Common Stock	2020-12-02 13:01:28	254.56	243.00	-1.14%
MAT	Q	Mattel, Inc. - Common Stock	2020-12-02 13:01:28	15.70	15.50	0.90%
MATW	Q	Matthews International Corporation - Class A Common Stock	2020-12-02 13:01:28	27.75	26.08	0.11%
MAXN	Q	Maxeon Solar Technologies, Ltd. - Ordinary Shares	2020-12-02 13:01:28	29.90	21.00	-1.08%
MAYS	S	J. W. Mays, Inc. - Common Stock	2020-12-02 13:01:28	23.50	22.10	-3.67%
MBCN	S	Middlefield Banc Corp. - Common Stock	2020-12-02 13:01:28	22.64	21.68	4.22%
MBII	S	Marrone Bio Innovations, Inc. - Common Stock	2020-12-02 13:01:28	1.79	1.10	-1.71%
MBIN	S	Merchants Bancorp - Common Stock	2020-12-02 13:01:28	27.12	20.00	3.18%
MBIO	G	Mustang Bio, Inc. - Common Stock	2020-12-02 13:01:28	3.85	2.78	-2.36%
MBOT	S	Microbot Medical Inc. - Common Stock	2020-12-02 13:01:28	138.88	7.55	-5.33%
MBRX	S	Moleculin Biotech, Inc. - Common Stock	2020-12-02 13:01:28	0.95	0.88	-16.96%
MBUU	G	Malibu Boats, Inc. - Common Stock	2020-12-02 13:01:28	59.00	57.00	3.24%
MBWM	Q	Mercantile Bank Corporation - Common Stock	2020-12-02 13:01:28	28.58	23.00	-0.84%
MCBC	Q	Macatawa Bank Corporation - Common Stock	2020-12-02 13:01:28	8.30	7.83	0.64%
MCEP	S	Mid-Con Energy Partners, LP - Common Units	2020-12-02 13:01:28	3.25	3.15	7.00%
MCFE	Q	McAfee Corp. - Class A Common Stock	2020-12-02 13:01:28	15.98	15.75	-0.63%
MCFT	G	MasterCraft Boat Holdings, Inc. - Common Stock	2020-12-02 13:01:28	22.00	21.16	0.74%
MCHI	G	iShares MSCI China ETF	2020-12-02 13:01:28	80.99	80.08	-0.56%
MCHP	Q	Microchip Technology Incorporated - Common Stock	2020-12-02 13:01:28	139.99	136.80	0.12%
MCHX	Q	Marchex, Inc. - Class B Common Stock	2020-12-02 13:01:28	2.87	2.11	-1.38%
MCRB	Q	Seres Therapeutics, Inc. - Common Stock	2020-12-02 13:01:28	27.37	26.35	-6.03%
MCRI	Q	Monarch Casino & Resort, Inc. - Common Stock	2020-12-02 13:01:28	56.00	53.40	-0.04%
MDB	G	MongoDB, Inc. - Class A Common Stock	2020-12-02 13:01:28	283.00	271.80	-2.06%
MDCA	Q	MDC Partners Inc. - Class A Subordinate Voting Shares	2020-12-02 13:01:28	2.40	2.01	-0.85%
MDGL	Q	Madrigal Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:28	122.20	115.30	-0.83%
MDGS	S	Medigus Ltd. - American Depositary Shares	2020-12-02 13:01:28	2.11	2.08	-18.75%
MDIV	G	First Trust Multi-Asset Diversified Income Index Fund	2020-12-02 13:01:28	22.00	14.75	-0.20%
MDJH	S	MDJM LTD - Ordinary Shares	2020-12-02 13:01:28	3.89	3.47	-2.14%
MDLZ	Q	Mondelez International, Inc. - Class A Common Stock	2020-12-02 13:01:28	58.77	57.49	1.37%
MDRR	S	Medalist Diversified REIT, Inc. - Common Stock	2020-12-02 13:01:28	6.00	1.99	-11.45%
MDRX	Q	Allscripts Healthcare Solutions, Inc. - common stock	2020-12-02 13:01:28	14.60	13.83	1.64%
MDWD	G	MediWound Ltd. - Ordinary Shares	2020-12-02 13:01:28	3.80	3.60	-1.86%
MDXG	S	MiMedx Group, Inc - Common Stock	2020-12-02 13:01:28	6.89	6.50	-1.77%
MEDP	Q	Medpace Holdings, Inc. - Common Stock	2020-12-02 13:01:28	132.25	131.08	1.26%
MEDS	S	Trxade Group, Inc. - Common Stock	2020-12-02 13:01:28	5.57	4.90	-11.90%
MEIP	S	MEI Pharma, Inc. - Common Stock	2020-12-02 13:01:28	4.44	2.78	0.00%
MELI	Q	MercadoLibre, Inc. - Common Stock	2020-12-02 13:01:28	1533.66	1202.00	-3.30%
MEOH	Q	Methanex Corporation - Common Stock	2020-12-02 13:01:28	42.65	42.11	-0.09%
MERC	Q	Mercer International Inc. - Common Stock	2020-12-02 13:01:28	9.00	8.00	-1.82%
MESA	Q	Mesa Air Group, Inc. - Common Stock	2020-12-02 13:01:28	15.00	6.80	1.63%
MESO	Q	Mesoblast Limited - American Depositary Shares	2020-12-02 13:01:28	17.30	16.50	2.54%
MFH	S	Mercurity Fintech Holding Inc. - American Depositary Shares	2020-12-02 13:01:32	2.84	2.59	-2.48%
MFIN	Q	Medallion Financial Corp. - Common Stock	2020-12-02 13:01:32	6.50	1.00	2.98%
MFNC	S	Mackinac Financial Corporation - Common Stock	2020-12-02 13:01:32	12.73	12.16	-0.16%
MGEE	Q	MGE Energy Inc. - Common Stock	2020-12-02 13:01:32	70.45	6.75	1.81%
MGEN	S	Miragen Therapeutics, Inc. - Common Stock	2020-12-02 13:01:32	17.20	16.40	-5.10%
MGI	Q	Moneygram International, Inc. - Common Stock	2020-12-02 13:01:32	7.00	6.90	-0.72%
MGIC	Q	Magic Software Enterprises Ltd. - Ordinary Shares	2020-12-02 13:01:32	15.79	15.72	-3.95%
MGLN	Q	Magellan Health, Inc. - Common Stock	2020-12-02 13:01:32	83.11	4.00	-0.18%
MGNI	Q	Magnite, Inc. - Common Stock	2020-12-02 13:01:32	19.28	19.00	-1.59%
MGNX	Q	MacroGenics, Inc. - Common Stock	2020-12-02 13:01:32	30.00	21.40	1.07%
MGPI	Q	MGP Ingredients, Inc. - Common Stock	2020-12-02 13:01:32	48.90	34.88	0.07%
MGRC	Q	McGrath RentCorp - Common Stock	2020-12-02 13:01:32	65.09	63.77	0.59%
MGTA	G	Magenta Therapeutics, Inc. - Common Stock	2020-12-02 13:01:32	8.02	6.71	0.42%
MGTX	Q	MeiraGTx Holdings plc - Ordinary Shares	2020-12-02 13:01:32	14.01	13.00	-7.79%
MGYR	G	Magyar Bancorp, Inc. - Common Stock	2020-12-02 13:01:32	4294.67	0.00	-1.10%
MHLD	S	Maiden Holdings, Ltd. - Common Stock	2020-12-02 13:01:32	2.75	1.90	-5.02%
MICT	S	MICT, Inc. - Common Stock	2020-12-02 13:01:32	1.70	1.64	3.14%
MIDD	Q	The Middleby Corporation - Common Stock	2020-12-02 13:01:32	141.43	80.00	0.33%
MIK	Q	The Michaels Companies, Inc. - Common Stock	2020-12-02 13:01:32	10.60	10.05	-0.20%
MILN	G	Global X Millennials Thematic ETF	2020-12-02 13:01:32	35.61	35.10	-1.37%
MIME	Q	Mimecast Limited - Ordinary Shares	2020-12-02 13:01:32	45.00	44.00	0.44%
MIND	Q	MIND Technology, Inc. - Common Stock	2020-12-02 13:01:32	2.36	2.11	-3.67%
MIRM	G	Mirum Pharmaceuticals, Inc. - common stock	2020-12-02 13:01:32	24.90	22.55	-0.17%
MIST	Q	Milestone Pharmaceuticals Inc. - Common Shares	2020-12-02 13:01:32	7.00	6.25	1.66%
MITK	S	Mitek Systems, Inc. - Common Stock	2020-12-02 13:01:32	11.65	11.34	-2.69%
MITO	G	Stealth BioTherapeutics Corp. - American Depositary Shares	2020-12-02 13:01:32	1.36	1.29	-2.21%
MKD	S	Molecular Data Inc. - ADS	2020-12-02 13:01:32	1.09	1.07	0.00%
MKSI	Q	MKS Instruments, Inc. - Common Stock	2020-12-02 13:01:32	144.23	134.95	0.50%
MKTX	Q	MarketAxess Holdings, Inc. - Common Stock	2020-12-02 13:01:32	551.02	542.00	0.27%
MLAB	Q	Mesa Laboratories, Inc. - Common Stock	2020-12-02 13:01:32	278.00	0.10	-0.76%
MLCO	Q	Melco Resorts & Entertainment Limited - American Depositary Shares	2020-12-02 13:01:32	18.19	18.09	0.05%
MLHR	Q	Herman Miller, Inc. - Common Stock	2020-12-02 13:01:32	38.00	35.70	-2.03%
MLND	S	Millendo Therapeutics, Inc. - Common Stock	2020-12-02 13:01:32	2.00	1.70	0.00%
MLVF	G	Malvern Bancorp, Inc. - Common Stock	2020-12-02 13:01:32	4294.67	15.78	0.76%
MMAC	S	MMA Capital Holdings, Inc. - Common Stock	2020-12-02 13:01:32	26.12	24.42	-2.00%
MMLP	Q	Martin Midstream Partners L.P. - Common Units Representing Limited Partnership Interests	2020-12-02 13:01:32	1.75	1.55	0.00%
MMSI	Q	Merit Medical Systems, Inc. - Common Stock	2020-12-02 13:01:32	56.00	53.75	-1.36%
MMYT	Q	MakeMyTrip Limited - Ordinary Shares	2020-12-02 13:01:32	32.00	18.45	-0.80%
MNCL	S	Monocle Acquisition Corporation - Common Stock	2020-12-02 13:01:32	12.49	9.90	1.79%
MNCLW	S	Monocle Acquisition Corporation - Warrants	2020-12-02 13:01:32	1.80	0.68	0%
MNDO	G	MIND C.T.I. Ltd. - Ordinary Shares	2020-12-02 13:01:32	2.60	2.50	7.02%
MNKD	G	MannKind Corporation - Common Stock	2020-12-02 13:01:32	3.19	2.70	-1.97%
MNOV	G	MediciNova, Inc. - Common Stock	2020-12-02 13:01:32	11.00	5.72	0.17%
MNPR	S	Monopar Therapeutics Inc. - Common Stock	2020-12-02 13:01:32	4.85	4.50	-1.43%
MNRO	Q	Monro, Inc. - Common Stock	2020-12-02 13:01:32	50.15	42.70	0.95%
MNST	Q	Monster Beverage Corporation - Common Stock	2020-12-02 13:01:32	87.20	85.62	1.92%
MNTX	S	Manitex International, Inc. - common stock	2020-12-02 13:01:32	5.50	4.24	0.00%
MOBL	Q	MobileIron, Inc. - Common Stock	2020-12-02 13:01:32	7.05	4.00	0.00%
MOFG	Q	MidWestOne Financial Group, Inc. - Common Stock	2020-12-02 13:01:32	26.60	15.04	0.08%
MOGO	S	Mogo Inc. - Common Shares	2020-12-02 13:01:32	3.21	3.15	17.58%
MOHO	G	ECMOHO Limited - American Depositary Shares	2020-12-02 13:01:32	2.46	2.11	-3.25%
MOMO	Q	Momo Inc. - American Depositary Shares	2020-12-02 13:01:32	13.87	13.75	-0.07%
MOR	Q	MorphoSys AG - American Depositary Shares	2020-12-02 13:01:32	28.16	28.08	0.99%
MORF	G	Morphic Holding, Inc. - Common Stock	2020-12-02 13:01:32	31.72	30.64	-1.99%
MORN	Q	Morningstar, Inc. - Common Stock	2020-12-02 13:01:32	212.48	197.00	1.10%
MOSY	S	MoSys, Inc. - Common Stock	2020-12-02 13:01:32	2.50	1.48	-2.00%
MOTS	S	Motus GI Holdings, Inc. - Common Stock	2020-12-02 13:01:32	1.05	0.90	0%
MOXC	S	Moxian, Inc. - Common Stock	2020-12-02 13:01:32	1.36	1.32	1.56%
MPAA	Q	Motorcar Parts of America, Inc. - Common Stock	2020-12-02 13:01:32	25.00	19.37	2.05%
MPB	G	Mid Penn Bancorp - Common Stock	2020-12-02 13:01:32	23.50	22.00	-4.24%
MPWR	Q	Monolithic Power Systems, Inc. - Common Stock	2020-12-02 13:01:32	330.00	317.00	-0.74%
MRAM	G	Everspin Technologies, Inc. - Common Stock	2020-12-02 13:01:32	5.38	4.90	-2.38%
MRCC	Q	Monroe Capital Corporation - Common Stock	2020-12-02 13:01:32	9.20	7.25	2.73%
MRCY	Q	Mercury Systems Inc - Common Stock	2020-12-02 13:01:32	73.65	72.00	1.50%
MREO	G	Mereo BioPharma Group plc - American Depositary Shares	2020-12-02 13:01:32	2.56	2.23	-8.94%
MRIN	G	Marin Software Incorporated - Common Stock	2020-12-02 13:01:32	2.35	2.20	2.33%
MRKR	G	Marker Therapeutics, Inc. - Common Stock	2020-12-02 13:01:32	2.27	1.71	2.34%
MRLN	Q	Marlin Business Services Corp. - Common Stock	2020-12-02 13:01:32	12.00	7.75	3.30%
MRNA	Q	Moderna, Inc. - Common Stock	2020-12-02 13:01:32	149.49	149.19	-15.03%
MRNS	G	Marinus Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:32	16.40	15.60	-1.97%
MRSN	Q	Mersana Therapeutics, Inc. - Common Stock	2020-12-02 13:01:32	26.64	1.50	0.97%
MRTN	Q	Marten Transport, Ltd. - Common Stock	2020-12-02 13:01:32	18.30	17.53	-1.34%
MRTX	Q	Mirati Therapeutics, Inc. - Common Stock	2020-12-02 13:01:32	243.10	230.00	-3.06%
MRUS	G	Merus N.V. - Common Shares	2020-12-02 13:01:32	19.50	14.00	-0.81%
MRVL	Q	Marvell Technology Group Ltd. - Common Stock	2020-12-02 13:01:32	46.64	46.25	-0.02%
MSBI	Q	Midland States Bancorp, Inc. - Common Stock	2020-12-02 13:01:32	17.33	14.50	-1.82%
MSEX	Q	Middlesex Water Company - Common Stock	2020-12-02 13:01:32	70.04	67.50	0.50%
MSFT	Q	Microsoft Corporation - Common Stock	2020-12-02 13:01:32	216.35	216.30	0.67%
MSON	G	MISONIX, Inc. - Common Stock	2020-12-02 13:01:32	16.82	13.44	-4.52%
MSTR	Q	MicroStrategy Incorporated - Class A Common Stock	2020-12-02 13:01:32	332.00	331.00	-0.23%
MTBC	G	MTBC, Inc. - Common Stock	2020-12-02 13:01:32	11.45	10.19	4.76%
MTBCP	G	MTBC, Inc. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock	2020-12-02 13:01:32	26.25	25.02	0.43%
MTC	S	MMTec, Inc. - Common Shares	2020-12-02 13:01:32	1.45	1.44	-12.65%
MTCH	Q	Match Group, Inc. - Common Stock	2020-12-02 13:01:32	143.32	57.80	0.79%
MTCR	G	Metacrine, Inc. - Common Stock	2020-12-02 13:01:32	8.57	7.75	0.63%
MTEM	S	Molecular Templates, Inc. - Common Stock	2020-12-02 13:01:36	10.00	8.72	-2.64%
MTEX	Q	Mannatech, Incorporated - Common Stock	2020-12-02 13:01:36	20.81	17.75	3.37%
MTP	S	Midatech Pharma PLC - American Depositary Shares	2020-12-02 13:01:36	1.79	1.75	0.00%
MTRX	Q	Matrix Service Company - Common Stock	2020-12-02 13:01:36	10.58	9.00	0.10%
MTSC	Q	MTS Systems Corporation - Common Stock	2020-12-02 13:01:36	36.99	33.54	-2.80%
MTSI	Q	MACOM Technology Solutions Holdings, Inc. - Common Stock	2020-12-02 13:01:36	46.00	44.72	-0.07%
MTSL	S	MER Telemanagement Solutions Ltd. - Ordinary Shares	2020-12-02 13:01:36	1.35	1.06	-3.76%
MU	Q	Micron Technology, Inc. - Common Stock	2020-12-02 13:01:36	67.51	67.45	2.68%
MVIS	G	MicroVision, Inc. - Common Stock	2020-12-02 13:01:36	2.45	2.39	3.45%
MWK	S	Mohawk Group Holdings, Inc. - Common Stock	2020-12-02 13:01:36	7.05	7.05	-1.67%
MXIM	Q	Maxim Integrated Products, Inc. - Common Stock	2020-12-02 13:01:36	99999.00	80.13	1.09%
MYFW	Q	First Western Financial, Inc. - Common Stock	2020-12-02 13:01:36	18.05	17.00	2.46%
MYGN	Q	Myriad Genetics, Inc. - Common Stock	2020-12-02 13:01:36	18.75	16.60	6.39%
MYL	Q	Mylan N.V. - Common Stock	2020-12-02 13:01:36	16.00	15.57	0.00%
MYOK	Q	MyoKardia, Inc. - Common Stock	2020-12-02 13:01:36	225.00	224.65	0.00%
MYOS	S	MYOS RENS Technology Inc. - Common Stock	2020-12-02 13:01:36	1.03	1.00	0.00%
MYRG	Q	MYR Group, Inc. - Common Stock	2020-12-02 13:01:36	51.76	48.00	-0.66%
MYSZ	S	My Size, Inc. - Common Stock	2020-12-02 13:01:36	1.14	1.10	-2.56%
MYT	S	Urban Tea, Inc. - Ordinary Shares	2020-12-02 13:01:36	1.82	1.66	0.00%
NAII	G	Natural Alternatives International, Inc. - Common Stock	2020-12-02 13:01:36	10.50	9.35	-1.01%
NAKD	S	Naked Brand Group Limited - Ordinary Shares	2020-12-02 13:01:36	0.20	0.19	0%
NAOV	S	NanoVibronix, Inc. - Common Stock	2020-12-02 13:01:36	0.71	0.69	0%
NARI	Q	Inari Medical, Inc. - Common Stock	2020-12-02 13:01:36	67.70	65.72	-3.78%
NATH	Q	Nathan's Famous, Inc. - Common Stock	2020-12-02 13:01:36	73.60	55.56	0.26%
NATI	Q	National Instruments Corporation - Common Stock	2020-12-02 13:01:36	42.62	35.10	2.59%
NATR	S	Nature's Sunshine Products, Inc. - Common Stock	2020-12-02 13:01:36	12.88	11.73	-1.03%
NAVI	Q	Navient Corporation - Common Stock	2020-12-02 13:01:36	9.87	9.71	1.36%
NBAC	S	Newborn Acquisition Corp. - Ordinary Shares	2020-12-02 13:01:36	13.37	13.20	-14.28%
NBACU	S	Newborn Acquisition Corp. - Unit	2020-12-02 13:01:36	19.32	16.20	-5.62%
NBACW	S	Newborn Acquisition Corp. - Warrant	2020-12-02 13:01:36	2.60	1.80	-13.92%
NBEV	S	NewAge, Inc. - Common Stock	2020-12-02 13:01:36	3.40	3.30	-4.62%
NBIX	Q	Neurocrine Biosciences, Inc. - Common Stock	2020-12-02 13:01:36	95.40	93.71	-0.24%
NBLX	Q	Noble Midstream Partners LP - Common Units, Representing Limited Partner Interests	2020-12-02 13:01:36	9.57	9.01	-3.81%
NBN	G	Northeast Bank - Common Stock	2020-12-02 13:01:36	21.86	0.00	-0.59%
NBRV	Q	Nabriva Therapeutics plc - Ordinary Shares	2020-12-02 13:01:36	0.45	0.44	0%
NBSE	S	NeuBase Therapeutics, Inc. - Common Stock	2020-12-02 13:01:36	7.98	7.44	-2.19%
NBTB	Q	NBT Bancorp Inc. - Common Stock	2020-12-02 13:01:36	31.31	29.00	0.33%
NCBS	S	Nicolet Bankshares Inc. - Common Stock	2020-12-02 13:01:36	87.58	64.24	0.53%
NCMI	Q	National CineMedia, Inc. - Common Stock	2020-12-02 13:01:36	3.85	3.70	5.71%
NCNA	Q	NuCana plc - American Depositary Shares	2020-12-02 13:01:36	6.50	4.45	-1.68%
NCNO	Q	nCino, Inc. - Common Stock	2020-12-02 13:01:36	83.00	82.00	1.47%
NCSM	Q	NCS Multistage Holdings, Inc. - Common Stock	2020-12-02 13:01:36	21.50	20.57	2.59%
NCTY	S	The9 Limited - American Depository Shares	2020-12-02 13:01:36	3.04	2.90	-2.36%
NDAQ	Q	Nasdaq, Inc. - Common Stock	2020-12-02 13:01:36	131.19	125.15	0.71%
NDLS	Q	Noodles & Company - Common Stock	2020-12-02 13:01:36	9.10	7.60	4.71%
NDRA	S	ENDRA Life Sciences Inc. - Common Stock	2020-12-02 13:01:36	0.89	0.83	0%
NDSN	Q	Nordson Corporation - Common Stock	2020-12-02 13:01:36	208.00	198.40	-0.80%
NEO	S	NeoGenomics, Inc. - Common Stock	2020-12-02 13:01:36	47.10	46.50	-1.74%
NEOG	Q	Neogen Corporation - Common Stock	2020-12-02 13:01:36	75.53	70.78	-0.28%
NEON	S	Neonode Inc. - Common Stock	2020-12-02 13:01:36	8.10	7.03	-4.31%
NEOS	G	Neos Therapeutics, Inc. - Common Stock	2020-12-02 13:01:36	0.83	0.62	0%
NEPT	S	Neptune Wellness Solutions Inc. - Ordinary Shares	2020-12-02 13:01:36	1.79	1.74	-5.49%
NERV	G	Minerva Neurosciences, Inc - Common Stock	2020-12-02 13:01:36	3.09	2.89	-8.54%
NESR	S	National Energy Services Reunited Corp. - Ordinary Shares	2020-12-02 13:01:36	10.00	9.08	1.91%
NETE	S	Net Element, Inc. - Common Stock	2020-12-02 13:01:36	11.18	10.50	1.65%
NEWA	S	Newater Technology, Inc. - Ordinary Shares	2020-12-02 13:01:36	3.62	3.36	0.00%
NEWT	G	Newtek Business Services Corp. - Common Stock	2020-12-02 13:01:36	18.51	18.00	0.05%
NEXT	S	NextDecade Corporation - Common Stock	2020-12-02 13:01:36	2.43	2.20	-1.25%
NFBK	Q	Northfield Bancorp, Inc. - Common Stock	2020-12-02 13:01:36	13.58	11.07	1.25%
NFE	Q	New Fortress Energy Inc. - Class A Common Stock	2020-12-02 13:01:36	46.70	41.00	-7.71%
NFLX	Q	Netflix, Inc. - Common Stock	2020-12-02 13:01:36	504.58	503.30	2.13%
NGHC	G	National General Holdings Corp - Common Stock	2020-12-02 13:01:36	34.50	34.15	0.26%
NGM	Q	NGM Biopharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:36	24.50	10.00	-0.51%
NH	Q	NantHealth, Inc. - Common Stock	2020-12-02 13:01:36	2.45	2.37	2.98%
NHLD	S	National Holdings Corporation - Common Stock	2020-12-02 13:01:36	3.00	2.13	1.15%
NHTC	S	Natural Health Trends Corp. - Commn Stock	2020-12-02 13:01:36	5.61	5.25	-0.19%
NICE	Q	NICE Ltd - American Depositary Shares each representing one Ordinary Share	2020-12-02 13:01:36	239.23	238.47	0.23%
NICK	Q	Nicholas Financial, Inc. - Common Stock	2020-12-02 13:01:36	7.88	0.00	-6.71%
NIU	G	Niu Technologies - American Depositary Shares	2020-12-02 13:01:36	27.50	27.33	-8.73%
NK	Q	NantKwest, Inc. - Common Stock	2020-12-02 13:01:36	11.42	9.60	-1.62%
NKLA	Q	Nikola Corporation - Common Stock	2020-12-02 13:01:36	18.18	18.00	1.79%
NKSH	S	National Bankshares, Inc. - Common Stock	2020-12-02 13:01:36	31.72	24.21	0.74%
NKTR	Q	Nektar Therapeutics - Common Stock	2020-12-02 13:01:36	17.00	16.20	1.04%
NKTX	Q	Nkarta, Inc. - Common Stock	2020-12-02 13:01:36	37.80	22.88	1.12%
NLOK	Q	NortonLifeLock Inc. - Common Stock	2020-12-02 13:01:36	25.00	18.21	0.16%
NLTX	G	Neoleukin Therapeutics, Inc. - Common Stock	2020-12-02 13:01:36	21.00	11.19	-0.31%
NMCI	Q	Navios Maritime Containers L.P. - Common units representing limited partner interests	2020-12-02 13:01:36	2.90	2.15	-4.07%
NMFC	Q	New Mountain Finance Corporation - Common Stock	2020-12-02 13:01:36	14.45	12.00	-0.41%
NMIH	G	NMI Holdings Inc - Common Stock	2020-12-02 13:01:36	22.90	21.75	0.85%
NMRD	S	Nemaura Medical Inc. - Common Stock	2020-12-02 13:01:40	3.80	3.84	-8.35%
NMRK	Q	Newmark Group, Inc. - Class A Common Stock	2020-12-02 13:01:40	7.23	5.29	0.00%
NMTR	S	9 Meters Biopharma, Inc. - Common Stock	2020-12-02 13:01:40	1.04	0.86	0%
NNBR	Q	NN, Inc. - Common Stock	2020-12-02 13:01:40	6.80	5.64	3.50%
NNDM	S	Nano Dimension Ltd. - American Depositary Shares	2020-12-02 13:01:40	6.46	6.42	-2.87%
NNOX	G	NANO-X IMAGING LTD - Ordinary Shares	2020-12-02 13:01:40	59.20	57.90	-7.93%
NOVN	S	Novan, Inc. - Common Stock	2020-12-02 13:01:40	0.53	0.52	0%
NOVS	S	Novus Capital Corporation - Common Stock	2020-12-02 13:01:40	13.30	11.05	1.53%
NOVT	Q	Novanta Inc. - Common Shares	2020-12-02 13:01:40	121.00	114.14	-1.67%
NPAUU	S	New Providence Acquisition Corp. - Unit	2020-12-02 13:01:40	4294.67	10.00	0.00%
NRBO	S	NeuroBo Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:40	14.09	5.07	-0.91%
NRIM	Q	Northrim BanCorp Inc - Common Stock	2020-12-02 13:01:40	37.65	29.67	-3.26%
NRIX	G	Nurix Therapeutics, Inc. - Common stock	2020-12-02 13:01:40	43.44	34.65	0.47%
NSEC	G	National Security Group, Inc. - Common Stock	2020-12-02 13:01:40	19.97	11.10	-6.09%
NSIT	Q	Insight Enterprises, Inc. - Common Stock	2020-12-02 13:01:40	75.79	70.07	-0.86%
NSSC	Q	NAPCO Security Technologies, Inc. - Common Stock	2020-12-02 13:01:40	33.41	28.42	-0.75%
NSTG	G	NanoString Technologies, Inc. - Common Stock	2020-12-02 13:01:40	57.79	54.80	7.73%
NSYS	S	Nortech Systems Incorporated - Common Stock	2020-12-02 13:01:40	5.50	4.48	1.34%
NTAP	Q	NetApp, Inc. - Common Stock	2020-12-02 13:01:40	57.30	54.00	7.14%
NTCT	Q	NetScout Systems, Inc. - Common Stock	2020-12-02 13:01:40	24.18	19.22	0.21%
NTEC	S	Intec Pharma Ltd. - Ordinary Shares	2020-12-02 13:01:40	6.15	3.10	-3.11%
NTES	Q	NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares	2020-12-02 13:01:40	89.85	89.98	-0.39%
NTGR	Q	NETGEAR, Inc. - Common Stock	2020-12-02 13:01:40	32.85	31.50	2.25%
NTIC	G	Northern Technologies International Corporation - Common Stock	2020-12-02 13:01:40	9.65	8.10	0.11%
NTLA	G	Intellia Therapeutics, Inc. - Common Stock	2020-12-02 13:01:40	65.00	37.05	0.24%
NTNX	Q	Nutanix, Inc. - Class A Common Stock	2020-12-02 13:01:40	28.27	27.61	2.05%
NTRA	Q	Natera, Inc. - Common Stock	2020-12-02 13:01:40	91.00	87.36	1.90%
NTRP	S	Neurotrope, Inc. - Common Stock	2020-12-02 13:01:40	6.38	0.91	-8.74%
NTRS	Q	Northern Trust Corporation - Common Stock	2020-12-02 13:01:40	98.63	70.00	-1.69%
NTUS	Q	Natus Medical Incorporated - Common Stock	2020-12-02 13:01:40	22.00	8.00	3.72%
NTWK	S	NETSOL Technologies Inc. - Common Stock	2020-12-02 13:01:40	3.64	3.30	6.75%
NUAN	Q	Nuance Communications, Inc. - Common Stock	2020-12-02 13:01:40	42.75	41.85	-2.49%
NURO	S	NeuroMetrix, Inc. - Common Stock	2020-12-02 13:01:40	2.30	1.90	-3.85%
NUVA	Q	NuVasive, Inc. - Common Stock	2020-12-02 13:01:40	50.97	45.00	-0.21%
NVAX	Q	Novavax, Inc. - Common Stock	2020-12-02 13:01:40	129.50	128.95	-10.97%
NVCN	S	Neovasc Inc. - Common Shares	2020-12-02 13:01:40	1.15	0.85	0%
NVCR	Q	NovoCure Limited - Ordinary Shares	2020-12-02 13:01:40	126.50	125.45	1.20%
NVDA	Q	NVIDIA Corporation - Common Stock	2020-12-02 13:01:40	534.25	533.01	-0.77%
NVEC	S	NVE Corporation - Common Stock	2020-12-02 13:01:40	500.00	50.50	-0.38%
NVEE	S	NV5 Global, Inc. - Common Stock	2020-12-02 13:01:40	77.16	47.00	1.09%
NVFY	S	Nova Lifestyle, Inc - Common Stock	2020-12-02 13:01:40	2.02	1.85	0.00%
NVIV	S	InVivo Therapeutics Holdings Corp. - Common Stock	2020-12-02 13:01:40	0.64	0.63	0%
NVMI	Q	Nova Measuring Instruments Ltd. - Ordinary Shares	2020-12-02 13:01:40	65.88	65.62	1.89%
NVUS	S	Novus Therapeutics, Inc. - Common Stock	2020-12-02 13:01:40	24.50	23.10	-6.63%
NWBI	Q	Northwest Bancshares, Inc. - Common Stock	2020-12-02 13:01:40	14.27	11.90	0.42%
NWE	Q	NorthWestern Corporation - Common Stock	2020-12-02 13:01:40	61.28	57.60	-2.15%
NWFL	G	Norwood Financial Corp. - Common Stock	2020-12-02 13:01:40	35.74	21.00	-2.59%
NWL	Q	Newell Brands Inc. - Common Stock	2020-12-02 13:01:40	21.60	21.15	0.56%
NWLI	Q	National Western Life Group, Inc. - Class A Common Stock	2020-12-02 13:01:40	191.32	147.09	-0.14%
NWPX	Q	Northwest Pipe Company - Common Stock	2020-12-02 13:01:40	31.17	29.06	-0.41%
NWS	Q	News Corporation - Class B Common Stock	2020-12-02 13:01:40	19.00	13.00	1.05%
NWSA	Q	News Corporation - Class A Common Stock	2020-12-02 13:01:40	18.42	18.40	3.14%
NXGN	Q	NextGen Healthcare, Inc. - Common Stock	2020-12-02 13:01:40	18.49	17.65	-1.12%
NXPI	Q	NXP Semiconductors N.V. - Common Stock	2020-12-02 13:01:40	160.40	158.63	-1.72%
NXST	Q	Nexstar Media Group, Inc. - Class A Common Stock	2020-12-02 13:01:40	114.37	108.81	0.98%
NXTC	Q	NextCure, Inc. - Common Stock	2020-12-02 13:01:40	10.95	10.43	4.57%
NXTD	S	NXT-ID Inc. - Common Stock	2020-12-02 13:01:40	0.60	0.58	0%
NXTG	G	First Trust Indxx NextG ETF	2020-12-02 13:01:40	69.00	66.55	0.27%
NYMT	Q	New York Mortgage Trust, Inc. - Common Stock	2020-12-02 13:01:40	3.65	3.54	1.67%
NYMTM	Q	New York Mortgage Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock	2020-12-02 13:01:40	4294.67	21.20	0.23%
NYMTN	Q	New York Mortgage Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock	2020-12-02 13:01:40	25.50	22.19	0.49%
NYMTO	Q	New York Mortgage Trust, Inc. - 7.875% Series C Cumulative Redeemable Preferred Stock	2020-12-02 13:01:40	23.15	21.55	0.50%
NYMX	S	Nymox Pharmaceutical Corporation - Common Stock	2020-12-02 13:01:40	2.20	1.47	-9.36%
OBCI	S	Ocean Bio-Chem, Inc. - Common Stock	2020-12-02 13:01:40	13.50	12.60	-0.75%
OBLN	G	Obalon Therapeutics, Inc. - Common Stock	2020-12-02 13:01:40	0.97	0.88	0%
OBSV	Q	ObsEva SA - Common Shares	2020-12-02 13:01:40	2.20	2.18	4.72%
OCC	G	Optical Cable Corporation - Common Stock	2020-12-02 13:01:40	3.22	0.50	11.30%
OCCI	S	OFS Credit Company, Inc. - Common Stock	2020-12-02 13:01:40	11.82	11.50	4.34%
OCFC	Q	OceanFirst Financial Corp. - Common Stock	2020-12-02 13:01:40	20.25	14.20	1.76%
OCGN	S	Ocugen, Inc. - Common Stock	2020-12-02 13:01:40	0.33	0.32	0%
OCSI	Q	Oaktree Strategic Income Corporation - Common Stock	2020-12-02 13:01:40	7.80	7.01	0.39%
OCSL	Q	Oaktree Specialty Lending Corporation - Common Stock	2020-12-02 13:01:40	5.73	5.50	0.36%
OCUL	G	Ocular Therapeutix, Inc. - Common Stock	2020-12-02 13:01:40	19.88	12.48	0.62%
OCUP	S	Ocuphire Pharma, Inc. - Common Stock	2020-12-02 13:01:40	7.77	5.80	-0.33%
ODFL	Q	Old Dominion Freight Line, Inc. - Common Stock	2020-12-02 13:01:40	211.49	186.18	4.44%
ODP	Q	The ODP Corporation - Common Stock	2020-12-02 13:01:40	30.22	28.00	-1.66%
ODT	Q	Odonate Therapeutics, Inc. - Common Stock	2020-12-02 13:01:40	15.88	14.90	1.65%
OEG	S	Orbital Energy Group, Inc. - Common Stock	2020-12-02 13:01:40	1.25	1.20	-13.04%
OESX	S	Orion Energy Systems, Inc. - Common Stock	2020-12-02 13:01:40	10.50	4.40	0.66%
OFED	S	Oconee Federal Financial Corp. - Common Stock	2020-12-02 13:01:40	25.50	22.54	-6.91%
OFIX	Q	Orthofix Medical Inc. - Common Stock	2020-12-02 13:01:40	36.18	35.90	-2.93%
OFLX	G	Omega Flex, Inc. - Common Stock	2020-12-02 13:01:40	153.37	145.36	0.63%
OFS	Q	OFS Capital Corporation - Common Stock	2020-12-02 13:01:40	6.98	6.50	2.99%
OGI	Q	Organigram Holdings Inc. - Common Shares	2020-12-02 13:01:43	1.32	1.30	-10.96%
OIIM	Q	O2Micro International Limited - American Depositary Shares	2020-12-02 13:01:43	7.50	6.37	-2.00%
OKTA	Q	Okta, Inc. - Class A Common Stock	2020-12-02 13:01:43	244.00	236.99	-2.22%
OLED	Q	Universal Display Corporation - Common Stock	2020-12-02 13:01:43	233.45	228.00	0.28%
OLLI	G	Ollie's Bargain Outlet Holdings, Inc. - Common Stock	2020-12-02 13:01:43	88.97	87.50	-0.42%
OM	Q	Outset Medical, Inc. - Common Stock	2020-12-02 13:01:43	58.88	57.72	-6.12%
OMCL	Q	Omnicell, Inc. - Common Stock	2020-12-02 13:01:43	107.85	104.00	1.41%
OMER	G	Omeros Corporation - Common Stock	2020-12-02 13:01:43	12.70	12.62	9.11%
OMEX	S	Odyssey Marine Exploration, Inc. - Common Stock	2020-12-02 13:01:43	6.80	6.35	0.00%
OMP	Q	Oasis Midstream Partners LP - Common Units, Representing Limited Partner Interests	2020-12-02 13:01:43	11.45	10.33	-0.65%
ON	Q	ON Semiconductor Corporation - Common Stock	2020-12-02 13:01:43	29.60	29.10	0.00%
ONB	Q	Old National Bancorp - Common Stock	2020-12-02 13:01:43	16.01	15.85	-1.24%
ONCR	G	Oncorus, Inc. - Common Stock	2020-12-02 13:01:43	41.03	24.50	0.00%
ONCS	S	OncoSec Medical Incorporated - Common Stock	2020-12-02 13:01:43	8.00	5.10	3.27%
ONCT	S	Oncternal Therapeutics, Inc. - Common Stock	2020-12-02 13:01:43	3.56	2.92	4.29%
ONCY	S	Oncolytics Biotech Inc. - Common Shares	2020-12-02 13:01:43	3.65	3.33	-4.95%
ONEM	Q	1Life Healthcare, Inc. - Common Stock	2020-12-02 13:01:43	36.50	34.36	3.18%
ONEQ	G	Fidelity Nasdaq Composite Index Tracking Stock	2020-12-02 13:01:43	500.02	470.00	0.51%
ONEW	G	OneWater Marine Inc. - Class A Common Stock	2020-12-02 13:01:43	28.16	19.50	-1.68%
ONTX	S	Onconova Therapeutics, Inc. - Common Stock	2020-12-02 13:01:43	0.36	0.35	0%
ONVO	S	Organovo Holdings, Inc. - Common Stock	2020-12-02 13:01:43	8.88	8.25	-1.16%
OPCH	Q	Option Care Health, Inc. - Common Stock	2020-12-02 13:01:43	18.30	15.00	-0.95%
OPES	S	Opes Acquisition Corp. - Common Stock	2020-12-02 13:01:43	14.16	13.80	0.35%
OPESW	S	Opes Acquisition Corp. - Warrant	2020-12-02 13:01:43	2.58	2.17	-4.07%
OPGN	S	OpGen, Inc. - Common Stock	2020-12-02 13:01:43	1.96	1.92	-2.96%
OPHC	S	OptimumBank Holdings, Inc. - Common Stock	2020-12-02 13:01:43	4.75	2.46	-0.64%
OPI	Q	Office Properties Income Trust - Common Shares of Beneficial Interest	2020-12-02 13:01:43	24.09	21.00	-1.47%
OPK	Q	Opko Health, Inc. - Common Stock	2020-12-02 13:01:43	4.39	4.32	-5.79%
OPNT	S	Opiant Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:43	8.40	8.16	-0.24%
OPOF	S	Old Point Financial Corporation - Common Stock	2020-12-02 13:01:43	18.70	14.31	0.88%
OPRA	Q	Opera Limited - American Depositary Shares	2020-12-02 13:01:43	9.06	8.80	1.82%
OPRT	Q	Oportun Financial Corporation - common stock	2020-12-02 13:01:43	18.80	18.01	7.83%
OPRX	S	OptimizeRx Corporation - Common Stock	2020-12-02 13:01:43	27.00	16.50	-2.20%
OPT	Q	Opthea Limited - American Depositary Shares	2020-12-02 13:01:43	14.53	12.75	0.23%
OPTN	Q	OptiNose, Inc. - Common Stock	2020-12-02 13:01:43	4.12	4.05	-0.98%
OPTT	S	Ocean Power Technologies, Inc. - Common Stock	2020-12-02 13:01:43	2.50	2.46	-12.81%
ORBC	Q	ORBCOMM Inc. - Common Stock	2020-12-02 13:01:43	6.34	5.30	5.30%
ORGO	S	Organogenesis Holdings Inc. - Class A	2020-12-02 13:01:43	5.35	4.56	0.19%
ORGS	S	Orgenesis Inc. - Common Stock	2020-12-02 13:01:43	6.09	4.47	-5.13%
ORIC	Q	Oric Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:43	35.25	20.00	0.00%
ORLY	Q	O'Reilly Automotive, Inc. - Common Stock	2020-12-02 13:01:43	454.93	448.80	1.41%
ORMP	S	Oramed Pharmaceuticals Inc. - Common Stock	2020-12-02 13:01:43	3.80	3.68	-15.60%
ORRF	S	Orrstown Financial Services Inc - Common Stock	2020-12-02 13:01:43	20.00	12.00	-2.48%
ORTX	Q	Orchard Therapeutics plc - American Depositary Shares	2020-12-02 13:01:43	7.30	4.25	-6.37%
OSBC	Q	Old Second Bancorp, Inc. - Common Stock	2020-12-02 13:01:43	15.00	9.55	0.50%
OSIS	Q	OSI Systems, Inc. - Common Stock	2020-12-02 13:01:43	90.00	55.00	-0.67%
OSMT	Q	Osmotica Pharmaceuticals plc - Ordinary Shares	2020-12-02 13:01:43	6.00	5.83	-3.00%
OSN	S	Ossen Innovation Co., Ltd. - American Depositary Shares	2020-12-02 13:01:43	4.40	4.35	-0.23%
OSPN	S	OneSpan Inc. - Common Stock	2020-12-02 13:01:43	20.99	18.15	0.45%
OSS	S	One Stop Systems, Inc. - Common Stock	2020-12-02 13:01:43	3.00	2.80	7.33%
OSTK	G	Overstock.com, Inc. - Common Stock	2020-12-02 13:01:43	63.10	60.75	-7.14%
OSUR	Q	OraSure Technologies, Inc. - Common Stock	2020-12-02 13:01:43	20.00	9.88	0.57%
OSW	S	OneSpaWorld Holdings Limited - Common Shares	2020-12-02 13:01:43	8.88	8.25	-1.22%
OTEL	S	Otelco Inc. - Common Stock	2020-12-02 13:01:44	11.59	11.52	0.00%
OTEX	Q	Open Text Corporation - Common Shares	2020-12-02 13:01:44	44.43	40.34	-0.43%
OTIC	Q	Otonomy, Inc. - Common Stock	2020-12-02 13:01:44	4.99	3.62	9.69%
OTLK	S	Outlook Therapeutics, Inc. - Common Stock	2020-12-02 13:01:44	1.20	1.15	-7.26%
OTRK	G	Ontrak, Inc. - Common Stock	2020-12-02 13:01:44	54.27	49.00	1.09%
OTRKP	G	Ontrak, Inc. - 9.50% Series A Cumulative Perpetual Preferred Stock	2020-12-02 13:01:44	4294.67	23.86	1.22%
OTTR	Q	Otter Tail Corporation - Common Stock	2020-12-02 13:01:44	43.20	39.50	0.62%
OVBC	G	Ohio Valley Banc Corp. - Common Stock	2020-12-02 13:01:44	24.00	22.60	-2.33%
OVID	Q	Ovid Therapeutics Inc. - Common Stock	2020-12-02 13:01:44	3.06	3.01	-56.12%
OVLY	S	Oak Valley Bancorp (CA) - Common Stock	2020-12-02 13:01:44	18.21	10.01	0.83%
OXBR	S	Oxbridge Re Holdings Limited - Ordinary Shares	2020-12-02 13:01:44	2.10	1.56	-0.59%
OXFD	G	Oxford Immunotec Global PLC - Ordinary Shares	2020-12-02 13:01:44	16.00	13.50	0.41%
OXLC	Q	Oxford Lane Capital Corp. - Common Stock	2020-12-02 13:01:44	5.29	5.29	5.52%
OXSQ	Q	Oxford Square Capital Corp. - Closed End Fund	2020-12-02 13:01:44	3.12	3.12	-0.63%
OYST	Q	Oyster Point Pharma, Inc. - common stock	2020-12-02 13:01:44	35.00	20.00	-0.14%
OZK	Q	Bank OZK - Common Stock	2020-12-02 13:01:44	29.49	28.05	-1.12%
PAAS	Q	Pan American Silver Corp. - Common Stock	2020-12-02 13:01:44	31.02	27.40	0.06%
PACB	Q	Pacific Biosciences of California, Inc. - Common Stock	2020-12-02 13:01:44	17.95	17.98	9.97%
PACW	Q	PacWest Bancorp - Common Stock	2020-12-02 13:01:44	35.00	23.70	-0.58%
PAE	S	PAE Incorporated - Class A Common Stock	2020-12-02 13:01:44	11.70	9.15	0.41%
PAHC	G	Phibro Animal Health Corporation - Class A Common Stock	2020-12-02 13:01:44	20.14	18.10	-4.13%
PAICU	S	Petra Acquisition, Inc. - Units	2020-12-02 13:01:44	10.64	9.84	-6.52%
PAND	Q	Pandion Therapeutics Inc. - Common stock	2020-12-02 13:01:44	17.67	17.08	-2.81%
PANL	S	Pangaea Logistics Solutions Ltd. - Common Stock	2020-12-02 13:01:44	3.80	2.50	-3.04%
PASG	Q	Passage Bio, Inc. - Common Stock	2020-12-02 13:01:47	22.99	22.02	6.63%
PATI	Q	Patriot Transportation Holding, Inc. - Common Stock	2020-12-02 13:01:47	19.34	9.50	-9.10%
PATK	Q	Patrick Industries, Inc. - Common Stock	2020-12-02 13:01:47	65.00	61.72	-1.81%
PAVM	S	PAVmed Inc. - Common Stock	2020-12-02 13:01:47	1.97	1.91	-3.06%
PAYA	S	Paya Holdings Inc. - Common Stock	2020-12-02 13:01:47	11.21	10.64	-1.35%
PAYS	S	Paysign, Inc. - Common Stock	2020-12-02 13:01:47	5.70	4.75	-3.43%
PAYX	Q	Paychex, Inc. - Common Stock	2020-12-02 13:01:47	95.00	92.80	-0.15%
PBCT	Q	People's United Financial, Inc. - Common Stock	2020-12-02 13:01:47	13.20	12.50	1.11%
PBHC	S	Pathfinder Bancorp, Inc. - Common Stock	2020-12-02 13:01:47	4294.67	9.00	1.24%
PBIP	G	Prudential Bancorp, Inc. - Common Stock	2020-12-02 13:01:47	14.32	6.68	8.11%
PBPB	Q	Potbelly Corporation - Common Stock	2020-12-02 13:01:47	4.92	4.48	-0.63%
PBTS	S	Powerbridge Technologies Co., Ltd. - Ordinary Shares	2020-12-02 13:01:47	3.12	2.50	17.29%
PBYI	Q	Puma Biotechnology Inc - Common Stock	2020-12-02 13:01:47	12.40	11.60	-3.63%
PCAR	Q	PACCAR Inc. - Common Stock	2020-12-02 13:01:47	88.32	87.00	-1.10%
PCH	Q	PotlatchDeltic Corporation - Common Stock	2020-12-02 13:01:47	47.40	40.00	-0.62%
PCOM	S	Points International, Ltd. - Common Shares	2020-12-02 13:01:47	12.12	12.04	-0.50%
PCRX	Q	Pacira BioSciences, Inc. - Common Stock	2020-12-02 13:01:47	64.00	59.00	2.03%
PCTI	Q	PCTEL, Inc. - Common Stock	2020-12-02 13:01:47	6.65	6.45	1.56%
PCTY	Q	Paylocity Holding Corporation - Common Stock	2020-12-02 13:01:47	199.97	135.00	1.03%
PCVX	Q	Vaxcyte, Inc. - Common Stock	2020-12-02 13:01:47	30.00	28.63	-10.81%
PCYG	S	Park City Group, Inc. - Common Stock	2020-12-02 13:01:47	6.10	3.82	1.07%
PCYO	S	Pure Cycle Corporation - Common Stock	2020-12-02 13:01:47	10.05	9.85	3.42%
PDBC	G	Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF	2020-12-02 13:01:47	19.00	14.10	-0.28%
PDCE	Q	PDC Energy, Inc. - Common Stock	2020-12-02 13:01:47	16.69	16.50	-3.75%
PDCO	Q	Patterson Companies, Inc. - Common Stock	2020-12-02 13:01:47	29.26	22.21	-4.26%
PDD	Q	Pinduoduo Inc. - American Depositary Shares	2020-12-02 13:01:47	133.97	133.61	-5.20%
PDEX	S	Pro-Dex, Inc. - Common Stock	2020-12-02 13:01:47	43.84	37.40	-0.82%
PDFS	Q	PDF Solutions, Inc. - Common Stock	2020-12-02 13:01:47	22.85	21.40	0.54%
PDLI	Q	PDL BioPharma, Inc. - Common Stock	2020-12-02 13:01:47	2.58	2.50	1.98%
PDP	G	Invesco DWA Momentum ETF	2020-12-02 13:01:47	85.34	82.04	-0.56%
PDSB	S	PDS Biotechnology Corporation - Common Stock	2020-12-02 13:01:47	2.15	2.11	-1.38%
PEBK	G	Peoples Bancorp of North Carolina, Inc. - Common Stock	2020-12-02 13:01:47	32.68	24.52	2.60%
PEBO	Q	Peoples Bancorp Inc. - Common Stock	2020-12-02 13:01:47	4294.67	25.48	0.04%
PECK	S	The Peck Company Holdings, Inc. - Common Stock	2020-12-02 13:01:47	6.22	5.63	-7.12%
PEGA	Q	Pegasystems Inc. - Common Stock	2020-12-02 13:01:47	133.97	62.92	-0.79%
PEIX	S	Pacific Ethanol, Inc. - Common Stock	2020-12-02 13:01:47	6.25	5.85	-6.40%
PENN	Q	Penn National Gaming, Inc. - Common Stock	2020-12-02 13:01:47	70.03	69.09	-1.36%
PEP	Q	PepsiCo, Inc. - Common Stock	2020-12-02 13:01:47	146.40	143.00	1.15%
PERI	Q	Perion Network Ltd - Ordinary Shares	2020-12-02 13:01:47	7.85	7.55	-0.91%
PESI	S	Perma-Fix Environmental Services, Inc. - Common Stock	2020-12-02 13:01:47	4294.67	3.00	-0.94%
PETQ	Q	PetIQ, Inc. - Class A Common Stock	2020-12-02 13:01:47	29.50	24.23	0.59%
PETS	Q	PetMed Express, Inc. - Common Stock	2020-12-02 13:01:47	29.57	29.00	-5.38%
PETZ	S	TDH Holdings, Inc. - Common Shares	2020-12-02 13:01:47	1.97	1.87	55.12%
PFBC	Q	Preferred Bank - Common Stock	2020-12-02 13:01:47	39.80	37.59	0.62%
PFBI	G	Premier Financial Bancorp, Inc. - Common Stock	2020-12-02 13:01:47	14.88	11.81	1.10%
PFF	G	iShares Preferred and Income Securities ETF	2020-12-02 13:01:47	37.73	37.62	-0.03%
PFG	Q	Principal Financial Group Inc - Common Stock	2020-12-02 13:01:47	50.21	45.50	-0.70%
PFHD	Q	Professional Holding Corp. - Class A Common Stock	2020-12-02 13:01:47	14.13	13.85	-1.12%
PFI	G	Invesco DWA Financial Momentum ETF	2020-12-02 13:01:47	41.00	39.50	0.52%
PFIE	S	Profire Energy, Inc. - Common Stock	2020-12-02 13:01:47	4.21	0.62	0%
PFIN	G	P & F Industries, Inc. - Class A Common Stock	2020-12-02 13:01:47	5.35	4.76	3.56%
PFIS	Q	Peoples Financial Services Corp. - Common Stock	2020-12-02 13:01:47	39.81	38.31	0.36%
PFLT	Q	PennantPark Floating Rate Capital Ltd. - Common Stock	2020-12-02 13:01:47	10.75	10.50	0.00%
PFMT	Q	Performant Financial Corporation - Common Stock	2020-12-02 13:01:47	0.80	0.75	0%
PFPT	G	Proofpoint, Inc. - Common Stock	2020-12-02 13:01:47	106.65	104.28	3.10%
PFSW	S	PFSweb, Inc. - Common Stock	2020-12-02 13:01:47	8.50	3.00	-1.75%
PGC	Q	Peapack-Gladstone Financial Corporation - Common Stock	2020-12-02 13:01:47	22.43	22.22	-1.15%
PGEN	Q	Precigen, Inc. - Common Stock	2020-12-02 13:01:47	8.60	8.20	-3.76%
PGJ	G	Invesco Golden Dragon China ETF	2020-12-02 13:01:47	58.61	58.20	-1.42%
PGNY	Q	Progyny, Inc. - Common Stock	2020-12-02 13:01:47	37.99	34.61	2.90%
PHAS	G	PhaseBio Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:47	8.29	3.72	-0.52%
PHAT	Q	Phathom Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:47	45.00	44.65	3.38%
PHCF	S	Puhui Wealth Investment Management Co., Ltd. - Ordinary Shares	2020-12-02 13:01:47	3.08	2.86	-5.41%
PHIO	S	Phio Pharmaceuticals Corp. - Common Stock	2020-12-02 13:01:47	2.73	2.28	1.29%
PHO	G	Invesco Water Resources ETF	2020-12-02 13:01:47	45.65	44.00	-0.35%
PHUN	S	Phunware, Inc. - Common Stock	2020-12-02 13:01:47	0.77	0.71	0%
PI	Q	Impinj, Inc. - Common Stock	2020-12-02 13:01:47	43.00	40.50	-3.80%
PICO	Q	PICO Holdings Inc. - Common Stock	2020-12-02 13:01:47	11.66	8.60	-1.60%
PIH	G	1347 Property Insurance Holdings, Inc. - Common Stock	2020-12-02 13:01:47	3.30	2.80	2.33%
PINC	Q	Premier, Inc. - Class A Common Stock	2020-12-02 13:01:47	36.00	33.52	-1.26%
PIRS	S	Pieris Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:47	4.32	2.83	-3.08%
PIXY	S	ShiftPixy, Inc. - Common Stock	2020-12-02 13:01:47	2.54	2.34	-3.70%
PKBK	S	Parke Bancorp, Inc. - Common Stock	2020-12-02 13:01:47	15.17	10.11	0.62%
PKOH	Q	Park-Ohio Holdings Corp. - Common Stock	2020-12-02 13:01:47	35.00	15.21	2.27%
PKW	G	Invesco BuyBack Achievers ETF	2020-12-02 13:01:47	70.03	68.00	0.71%
PLAB	Q	Photronics, Inc. - Common Stock	2020-12-02 13:01:47	11.92	11.00	1.19%
PLAY	Q	Dave & Buster's Entertainment, Inc. - Common Stock	2020-12-02 13:01:47	24.73	24.50	-2.17%
PLBC	S	Plumas Bancorp - Common Stock	2020-12-02 13:01:47	25.43	17.18	1.71%
PLCE	Q	Children's Place, Inc. (The) - Common Stock	2020-12-02 13:01:51	42.00	41.00	-6.31%
PLIN	S	China Xiangtai Food Co., Ltd. - Ordinary Shares	2020-12-02 13:01:51	0.86	0.83	0%
PLL	S	Piedmont Lithium Limited - American Depositary Shares	2020-12-02 13:01:51	27.50	27.00	-4.15%
PLMR	Q	Palomar Holdings, Inc. - Common stock	2020-12-02 13:01:51	69.09	67.80	2.47%
PLPC	Q	Preformed Line Products Company - Common Stock	2020-12-02 13:01:51	65.00	60.50	1.52%
PLRX	Q	Pliant Therapeutics, Inc. - Common Stock	2020-12-02 13:01:51	31.85	27.52	7.14%
PLSE	S	Pulse Biosciences, Inc - Common Stock	2020-12-02 13:01:51	17.25	12.00	2.88%
PLUG	S	Plug Power, Inc. - Common Stock	2020-12-02 13:01:51	24.00	23.90	-7.39%
PLUS	Q	ePlus inc. - Common Stock	2020-12-02 13:01:51	90.00	79.14	-1.15%
PLXP	S	PLx Pharma Inc. - Common Stock	2020-12-02 13:01:51	6.49	4.75	0.84%
PLXS	Q	Plexus Corp. - Common Stock	2020-12-02 13:01:51	80.00	74.75	-1.86%
PLYA	Q	Playa Hotels & Resorts N.V. - Ordinary Shares	2020-12-02 13:01:51	5.50	5.00	0.78%
PMBC	Q	Pacific Mercantile Bancorp - Common Stock	2020-12-02 13:01:51	5.16	3.01	0.60%
PMD	S	Psychemedics Corporation - Common Stock	2020-12-02 13:01:51	4.30	4.01	-1.15%
PME	S	Pingtan Marine Enterprise Ltd. - Ordinary Shares	2020-12-02 13:01:51	1.95	1.85	2.78%
PMVP	Q	PMV Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:51	39.00	36.83	2.99%
PNBK	G	Patriot National Bancorp Inc. - Common Stock	2020-12-02 13:01:51	9.01	0.00	-5.76%
PNFP	Q	Pinnacle Financial Partners, Inc. - Common Stock	2020-12-02 13:01:51	56.30	31.76	0.34%
PNNT	Q	PennantPark Investment Corporation - common stock	2020-12-02 13:01:51	4.55	4.45	-1.10%
PNQI	G	Invesco Nasdaq Internet ETF	2020-12-02 13:01:51	222.00	219.00	-0.42%
PNRG	S	PrimeEnergy Resources Corporation - Common Stock	2020-12-02 13:01:51	57.64	50.73	-9.11%
PNTG	Q	The Pennant Group, Inc. - Common Stock	2020-12-02 13:01:51	64.23	50.64	4.37%
POAI	S	Predictive Oncology Inc. - Common Stock	2020-12-02 13:01:51	0.85	0.74	0%
PODD	Q	Insulet Corporation - Common Stock	2020-12-02 13:01:51	267.49	254.72	1.68%
POLA	S	Polar Power, Inc. - Common Stock	2020-12-02 13:01:51	4.28	4.20	-16.97%
POOL	Q	Pool Corporation - Common Stock	2020-12-02 13:01:51	353.97	349.81	1.36%
POTX	G	Global X Cannabis ETF	2020-12-02 13:01:51	12.15	11.00	-9.62%
POWI	Q	Power Integrations, Inc. - Common Stock	2020-12-02 13:01:51	75.00	68.55	0.91%
POWL	Q	Powell Industries, Inc. - Common Stock	2020-12-02 13:01:51	25.96	25.50	-2.04%
PPBI	Q	Pacific Premier Bancorp Inc - Common Stock	2020-12-02 13:01:51	29.39	18.21	-0.54%
PPC	Q	Pilgrim's Pride Corporation - Common Stock	2020-12-02 13:01:51	19.75	18.89	1.78%
PPD	Q	PPD, Inc. - Common Stock	2020-12-02 13:01:51	37.00	30.13	0.00%
PPH	G	VanEck Vectors Pharmaceutical ETF	2020-12-02 13:01:51	65.93	64.04	-0.24%
PPIH	G	Perma-Pipe International Holdings, Inc. - Common Stock	2020-12-02 13:01:51	5.90	5.75	0.00%
PPSI	S	Pioneer Power Solutions, Inc. - Common Stock	2020-12-02 13:01:51	3.45	3.35	-9.33%
PRAA	Q	PRA Group, Inc. - Common Stock	2020-12-02 13:01:51	47.25	39.10	-1.01%
PRAH	Q	PRA Health Sciences, Inc. - Common Stock	2020-12-02 13:01:51	121.85	101.98	0.76%
PRAX	Q	Praxis Precision Medicines, Inc. - Common Stock	2020-12-02 13:01:51	42.85	40.00	6.42%
PRCP	G	Perceptron, Inc. - Common Stock	2020-12-02 13:01:51	7.01	6.90	-0.43%
PRDO	Q	Perdoceo Education Corporation - Common Stock	2020-12-02 13:01:51	11.78	11.19	1.41%
PRFT	Q	Perficient, Inc. - Common Stock	2020-12-02 13:01:51	59.00	34.00	-0.07%
PRFX	S	PainReform Ltd. - Ordinary Shares	2020-12-02 13:01:51	6.00	4.26	-4.38%
PRGS	Q	Progress Software Corporation - Common Stock	2020-12-02 13:01:51	45.00	38.78	-0.78%
PRGX	Q	PRGX Global, Inc. - Common Stock	2020-12-02 13:01:51	7.02	6.66	0.45%
PRIM	Q	Primoris Services Corporation - Common Stock	2020-12-02 13:01:51	24.92	24.34	-0.88%
PRLD	Q	Prelude Therapeutics Incorporated - Common Stock	2020-12-02 13:01:51	60.00	32.00	0.00%
PROF	S	Profound Medical Corp. - common stock	2020-12-02 13:01:51	24.25	19.55	-1.04%
PROG	G	Progenity, Inc. - Common Stock	2020-12-02 13:01:51	5.45	3.60	2.77%
PROV	Q	Provident Financial Holdings, Inc. - Common Stock	2020-12-02 13:01:51	15.02	10.37	-3.15%
PRPH	S	ProPhase Labs, Inc. - Common Stock	2020-12-02 13:01:51	10.76	10.30	-1.19%
PRPL	S	Purple Innovation, Inc. - Common Stock	2020-12-02 13:01:51	29.85	21.95	-1.43%
PRPO	S	Precipio, Inc. - Common Stock	2020-12-02 13:01:51	2.25	2.15	-0.90%
PRQR	G	ProQR Therapeutics N.V. - Ordinary Shares	2020-12-02 13:01:51	4.00	3.80	-3.21%
PRSC	Q	The Providence Service Corporation - Common Stock	2020-12-02 13:01:51	151.20	133.44	1.05%
PRTA	Q	Prothena Corporation plc - Ordinary Shares	2020-12-02 13:01:51	13.00	10.77	-3.25%
PRTH	S	Priority Technology Holdings, Inc. - Common Stock	2020-12-02 13:01:51	5.78	6.01	16.53%
PRTK	G	Paratek Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:51	6.65	6.40	4.03%
PRTS	Q	CarParts.com, Inc. - Common Stock	2020-12-02 13:01:51	15.10	9.00	1.34%
PRVB	Q	Provention Bio, Inc. - Common Stock	2020-12-02 13:01:51	16.00	15.88	5.89%
PRVL	G	Prevail Therapeutics Inc. - common stock	2020-12-02 13:01:51	10.53	9.72	-4.07%
PS	Q	Pluralsight, Inc. - Class A Common Stock	2020-12-02 13:01:51	17.17	17.00	4.15%
PSACU	S	Property Solutions Acquisition Corp. - Unit	2020-12-02 13:01:51	11.68	9.85	0.96%
PSCH	G	Invesco S&P SmallCap Health Care ETF	2020-12-02 13:01:51	156.04	153.72	-0.12%
PSCI	G	Invesco S&P SmallCap Industrials ETF	2020-12-02 13:01:51	75.83	73.00	0.95%
PSEC	Q	Prospect Capital Corporation - Common Stock	2020-12-02 13:01:51	5.40	5.32	-1.11%
PSHG	S	Performance Shipping Inc. - Common Shares	2020-12-02 13:01:51	8.00	5.22	-5.57%
PSMT	Q	PriceSmart, Inc. - Common Stock	2020-12-02 13:01:51	82.40	81.65	-0.18%
PSNL	G	Personalis, Inc. - Common Stock	2020-12-02 13:01:51	29.00	27.84	0.32%
PSTI	S	Pluristem Therapeutics, Inc. - Common Stock	2020-12-02 13:01:51	9.85	9.77	1.00%
PSTV	S	PLUS THERAPEUTICS, Inc. - Common Stock	2020-12-02 13:01:51	2.50	2.10	1.90%
PSTX	Q	Poseida Therapeutics, Inc. - Common Stock	2020-12-02 13:01:51	12.17	11.16	-0.61%
PT	G	Pintec Technology Holdings Limited - American Depositary Shares	2020-12-02 13:01:51	0.97	0.92	0%
PTC	Q	PTC Inc. - Common Stock	2020-12-02 13:01:51	109.72	82.00	0.85%
PTCT	Q	PTC Therapeutics, Inc. - Common Stock	2020-12-02 13:01:51	64.87	20.00	-0.81%
PTE	S	PolarityTE, Inc. - Common Stock	2020-12-02 13:01:51	0.89	0.66	0%
PTEN	Q	Patterson-UTI Energy, Inc. - Common Stock	2020-12-02 13:01:51	5.25	4.31	1.12%
PTGX	G	Protagonist Therapeutics, Inc. - Common Stock	2020-12-02 13:01:51	48.50	23.00	-5.70%
PTH	G	Invesco DWA Healthcare Momentum ETF	2020-12-02 13:01:54	152.51	146.80	-0.15%
PTI	G	Proteostasis Therapeutics, Inc. - Common Stock	2020-12-02 13:01:54	1.29	0.95	-1.92%
PTMN	Q	Portman Ridge Finance Corporation - common stock	2020-12-02 13:01:54	1.65	1.60	0.00%
PTON	Q	Peloton Interactive, Inc. - Common Stock	2020-12-02 13:01:54	109.48	109.10	-3.65%
PTSI	G	P.A.M. Transportation Services, Inc. - Common Stock	2020-12-02 13:01:54	46.90	44.38	-0.64%
PTVE	Q	Pactiv Evergreen Inc. - Common stock	2020-12-02 13:01:54	50.00	16.91	1.94%
PULM	S	Pulmatrix, Inc. - Common Stock	2020-12-02 13:01:54	1.40	1.36	-5.63%
PVAC	Q	Penn Virginia Corporation - Common Stock	2020-12-02 13:01:54	8.95	8.30	-0.23%
PVBC	S	Provident Bancorp, Inc. - Common Stock	2020-12-02 13:01:54	10.25	0.00	0.49%
PWFL	G	PowerFleet, Inc. - Common Stock	2020-12-02 13:01:54	7.20	6.00	1.92%
PWOD	Q	Penns Woods Bancorp, Inc. - Common Stock	2020-12-02 13:01:54	28.00	24.75	-3.42%
PXLW	G	Pixelworks, Inc. - Common Stock	2020-12-02 13:01:54	3.09	2.95	0.00%
PXS	S	Pyxis Tankers Inc. - Common Stock	2020-12-02 13:01:54	1.00	0.89	0%
PYPD	G	PolyPid Ltd. - Ordinary Shares	2020-12-02 13:01:54	13.50	11.50	-1.00%
PYPL	Q	PayPal Holdings, Inc. - Common Stock	2020-12-02 13:01:54	216.30	216.10	-0.12%
PZZA	Q	Papa John's International, Inc. - Common Stock	2020-12-02 13:01:54	81.80	79.68	1.21%
QADA	Q	QAD Inc. - Class A Common Stock	2020-12-02 13:01:54	83.00	58.05	0.05%
QADB	Q	QAD Inc. - Class B Common Stock	2020-12-02 13:01:54	38.30	29.00	1.67%
QAT	G	iShares MSCI Qatar ETF	2020-12-02 13:01:54	18.94	17.33	0.61%
QCLN	G	First Trust NASDAQ Clean Edge Green Energy Index Fund	2020-12-02 13:01:54	61.25	61.00	-4.40%
QCOM	Q	QUALCOMM Incorporated - Common Stock	2020-12-02 13:01:54	151.10	150.99	1.30%
QCRH	G	QCR Holdings, Inc. - Common Stock	2020-12-02 13:01:54	35.71	22.51	-0.28%
QDEL	Q	Quidel Corporation - Common Stock	2020-12-02 13:01:54	210.57	185.67	-3.26%
QFIN	G	360 DigiTech, Inc. - American Depositary Shares	2020-12-02 13:01:54	12.87	12.83	1.58%
QH	G	Quhuo Limited - American Depository Shares	2020-12-02 13:01:54	8.80	8.51	-0.70%
QIWI	Q	QIWI plc - American Depositary Shares	2020-12-02 13:01:54	14.82	14.51	-1.09%
QK	G	Q&K International Group Limited - American Depositary Shares	2020-12-02 13:01:54	8.33	3.33	4.66%
QLGN	S	Qualigen Therapeutics, Inc. - Common Stock	2020-12-02 13:01:54	3.52	3.40	-1.44%
QLYS	Q	Qualys, Inc. - Common Stock	2020-12-02 13:01:54	94.85	93.50	-0.47%
QMCO	G	Quantum Corporation - Common Stock	2020-12-02 13:01:54	6.00	5.70	-1.20%
QNST	Q	QuinStreet, Inc. - Common Stock	2020-12-02 13:01:54	23.23	17.70	0.33%
QQQ	G	Invesco QQQ Trust, Series 1	2020-12-02 13:01:54	303.60	303.56	0.66%
QQQJ	G	Invesco NASDAQ Next Gen 100 ETF	2020-12-02 13:01:54	29.60	24.79	1.13%
QRTEA	Q	Qurate Retail, Inc. - Series A Common Stock	2020-12-02 13:01:54	11.53	10.20	-4.56%
QRTEB	Q	Qurate Retail, Inc. - Series B Common Stock	2020-12-02 13:01:54	11.20	1.00	-2.63%
QRTEP	Q	Qurate Retail, Inc. - 8.0% Fixed Rate Cumulative Redeemable Preferred Stock	2020-12-02 13:01:54	100.98	98.20	-0.18%
QRVO	Q	Qorvo, Inc. - Common Stock	2020-12-02 13:01:54	159.80	159.01	0.21%
QTNT	G	Quotient Limited - Ordinary Shares	2020-12-02 13:01:54	7.00	6.90	-0.28%
QTRX	G	Quanterix Corporation - Common Stock	2020-12-02 13:01:54	55.00	37.00	0.00%
QTT	Q	Qutoutiao Inc. - American Depositary Shares	2020-12-02 13:01:54	2.98	2.65	-4.61%
QUIK	S	QuickLogic Corporation - Common Stock	2020-12-02 13:01:54	3.17	2.70	3.41%
QUMU	S	Qumu Corporation - Common Stock	2020-12-02 13:01:54	4.86	4.48	-4.25%
QURE	Q	uniQure N.V. - Ordinary Shares	2020-12-02 13:01:54	50.00	44.00	-1.90%
QYLD	G	Global X NASDAQ-100 Covered Call ETF	2020-12-02 13:01:54	22.66	22.56	0.44%
RACA	S	Therapeutics Acquisition Corp. - Class A Common Stock	2020-12-02 13:01:54	0.00	0.00	-0.72%
RADA	S	RADA Electronic Industries Ltd. - Ordinary Shares	2020-12-02 13:01:54	7.79	7.61	0.40%
RAIL	Q	Freightcar America, Inc. - Common Stock	2020-12-02 13:01:54	2.51	2.25	-12.24%
RAND	S	Rand Capital Corporation - Common Stock	2020-12-02 13:01:54	12.60	12.19	0.00%
RAPT	G	RAPT Therapeutics, Inc. - Common Stock	2020-12-02 13:01:54	25.00	15.01	-4.55%
RARE	Q	Ultragenyx Pharmaceutical Inc. - Common Stock	2020-12-02 13:01:54	121.25	86.00	0.51%
RAVE	S	Rave Restaurant Group, Inc. - Common Stock	2020-12-02 13:01:54	0.90	0.70	0%
RAVN	Q	Raven Industries, Inc. - Common Stock	2020-12-02 13:01:54	26.58	26.25	1.16%
RBB	Q	RBB Bancorp - Common Stock	2020-12-02 13:01:54	15.69	10.11	-0.98%
RBBN	Q	Ribbon Communications Inc. - Common Stock	2020-12-02 13:01:54	7.10	6.84	-2.56%
RBCAA	Q	Republic Bancorp, Inc. - Class A Common Stock	2020-12-02 13:01:54	36.14	25.01	-0.44%
RBNC	S	Reliant Bancorp, Inc. - Common Stock	2020-12-02 13:01:54	18.41	17.50	-0.77%
RCEL	S	Avita Therapeutics, Inc. - Common Stock	2020-12-02 13:01:54	22.00	19.77	-8.94%
RCII	Q	Rent-A-Center Inc. - Common Stock	2020-12-02 13:01:54	35.03	27.23	1.17%
RCKT	G	Rocket Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:54	36.58	20.00	2.87%
RCKY	Q	Rocky Brands, Inc. - Common Stock	2020-12-02 13:01:54	30.53	28.50	-0.14%
RCM	Q	R1 RCM Inc. - Common Stock	2020-12-02 13:01:54	21.60	20.62	1.36%
RCMT	G	RCM Technologies, Inc. - Common Stock	2020-12-02 13:01:54	1.67	1.55	0.61%
RCON	S	Recon Technology, Ltd. - Ordinary Shares	2020-12-02 13:01:54	1.41	1.23	-1.57%
RDCM	S	Radcom Ltd. - Ordinary Shares	2020-12-02 13:01:54	10.00	9.31	3.88%
RDFN	Q	Redfin Corporation - Common Stock	2020-12-02 13:01:54	49.77	48.50	3.08%
RDHL	G	Redhill Biopharma Ltd. - American Depositary Shares	2020-12-02 13:01:54	17.70	7.77	-1.79%
RDI	S	Reading International Inc - Class A Non-voting Common Stock	2020-12-02 13:01:54	3.59	3.47	-1.67%
RDIB	S	Reading International Inc - Class B Voting Common Stock	2020-12-02 13:01:54	30.00	12.66	0.00%
RDNT	G	RadNet, Inc. - Common Stock	2020-12-02 13:01:54	25.11	14.88	-1.37%
RDUS	G	Radius Health, Inc. - Common Stock	2020-12-02 13:01:54	16.00	8.00	-5.64%
RDVT	S	Red Violet, Inc. - Common Stock	2020-12-02 13:01:54	27.49	22.00	-6.13%
RDWR	Q	Radware Ltd. - Ordinary Shares	2020-12-02 13:01:54	25.89	24.94	1.15%
REAL	Q	The RealReal, Inc. - Common Stock	2020-12-02 13:01:54	17.00	13.84	-1.43%
REDU	G	RISE Education Cayman Ltd - American Depositary Shares	2020-12-02 13:01:54	6.68	6.51	-0.15%
REED	S	Reeds, Inc. - Common Stock	2020-12-02 13:01:58	0.69	0.67	0%
REFR	S	Research Frontiers Incorporated - Common Stock	2020-12-02 13:01:58	3.13	2.87	0.00%
REG	Q	Regency Centers Corporation - Common Stock	2020-12-02 13:01:58	49.25	45.58	-0.49%
REGI	Q	Renewable Energy Group, Inc. - Common Stock	2020-12-02 13:01:58	59.15	57.50	-1.70%
REGN	Q	Regeneron Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:58	517.48	516.01	-0.78%
REKR	S	Rekor Systems, Inc. - Common Stock	2020-12-02 13:01:58	5.00	4.63	-4.14%
RELL	Q	Richardson Electronics, Ltd. - Common Stock	2020-12-02 13:01:58	5.13	4.50	-0.87%
RELV	S	Reliv' International, Inc. - Common Stock	2020-12-02 13:01:58	3.73	3.69	-0.27%
REPH	S	Recro Pharma, Inc. - Common Stock	2020-12-02 13:01:58	2.39	2.19	-2.45%
REPL	Q	Replimune Group, Inc. - Common Stock	2020-12-02 13:01:58	53.50	51.00	0.36%
RESN	S	Resonant Inc. - Common Stock	2020-12-02 13:01:58	2.23	2.21	-0.88%
RETA	G	Reata Pharmaceuticals, Inc. - Class A Common Stock	2020-12-02 13:01:58	138.00	138.00	-9.74%
RETO	S	ReTo Eco-Solutions, Inc. - Common Shares	2020-12-02 13:01:58	0.63	0.60	0%
REYN	Q	Reynolds Consumer Products Inc. - Common Stock	2020-12-02 13:01:58	31.17	30.00	-1.33%
RFIL	G	RF Industries, Ltd. - Common Stock	2020-12-02 13:01:58	5.00	4.91	1.84%
RGCO	G	RGC Resources Inc. - Common Stock	2020-12-02 13:01:58	26.03	23.40	0.16%
RGEN	Q	Repligen Corporation - Common Stock	2020-12-02 13:01:58	196.00	193.23	2.55%
RGLD	Q	Royal Gold, Inc. - Common Stock	2020-12-02 13:01:58	113.00	112.70	0.99%
RGLS	S	Regulus Therapeutics Inc. - Common Stock	2020-12-02 13:01:58	0.75	0.70	0%
RGNX	Q	REGENXBIO Inc. - Common Stock	2020-12-02 13:01:58	37.70	32.80	3.40%
RIBT	S	RiceBran Technologies - Common Stock	2020-12-02 13:01:58	0.68	0.65	0%
RICK	G	RCI Hospitality Holdings, Inc. - Common Stock	2020-12-02 13:01:58	31.10	26.50	-0.98%
RIDE	Q	Lordstown Motors Corp. - Class A Common Stock	2020-12-02 13:01:58	22.34	21.20	-15.11%
RIDEW	Q	Lordstown Motors Corp. - Warrant	2020-12-02 13:01:58	0.00	0.00	0%
RIGL	Q	Rigel Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:01:58	4.24	2.90	-3.57%
RILY	G	B. Riley Financial, Inc. - Common Stock	2020-12-02 13:01:58	38.00	31.80	0.03%
RING	G	iShares MSCI Global Gold Miners ETF	2020-12-02 13:01:58	29.82	29.79	1.57%
RIOT	S	Riot Blockchain, Inc - Common Stock	2020-12-02 13:01:58	8.78	8.50	4.59%
RKDA	S	Arcadia Biosciences, Inc. - Common Stock	2020-12-02 13:01:58	3.41	2.91	-3.19%
RLAY	G	Relay Therapeutics, Inc. - Common Stock	2020-12-02 13:01:58	61.00	49.50	-2.67%
RMBL	S	RumbleOn, Inc. - Class B Common Stock	2020-12-02 13:01:58	34.08	32.15	-3.36%
RMBS	Q	Rambus, Inc. - Common Stock	2020-12-02 13:01:58	16.09	15.62	0.95%
RMCF	G	Rocky Mountain Chocolate Factory, Inc. - Common Stock	2020-12-02 13:01:58	5.50	2.51	-1.66%
RMNI	G	Rimini Street, Inc. - Common Stock	2020-12-02 13:01:58	6.00	4.07	0.69%
RMR	S	The RMR Group Inc. - Class A Common Stock	2020-12-02 13:01:58	36.62	35.10	-2.39%
RMTI	G	Rockwell Medical, Inc. - Common Stock	2020-12-02 13:01:58	1.09	1.04	0.93%
RNA	G	Avidity Biosciences, Inc. - Common Stock	2020-12-02 13:01:58	34.12	30.86	2.97%
RNET	Q	RigNet, Inc. - Common Stock	2020-12-02 13:01:58	5.59	5.22	1.30%
RNST	Q	Renasant Corporation - Common Stock	2020-12-02 13:01:58	31.89	31.46	0.03%
RNWK	Q	RealNetworks, Inc. - Common Stock	2020-12-02 13:01:58	1.56	1.29	-1.27%
ROAD	Q	Construction Partners, Inc. - Common Stock	2020-12-02 13:01:58	27.50	22.69	-6.87%
ROBT	G	First Trust Nasdaq Artificial Intelligence and Robotics ETF	2020-12-02 13:01:58	50.00	46.53	-0.88%
ROCH	S	Roth CH Acquisition I Co. - Common Stock	2020-12-02 13:01:58	11.60	11.50	0.00%
ROCK	Q	Gibraltar Industries, Inc. - Common Stock	2020-12-02 13:01:58	65.00	64.65	-1.89%
ROIC	Q	Retail Opportunity Investments Corp. - Common Stock	2020-12-02 13:01:58	14.10	12.69	2.27%
ROKU	Q	Roku, Inc. - Class A Common Stock	2020-12-02 13:01:58	283.99	283.26	-2.23%
ROLL	Q	RBC Bearings Incorporated - Common Stock	2020-12-02 13:01:58	175.00	165.12	-1.51%
ROOT	Q	Root, Inc. - common stock	2020-12-02 13:01:58	16.99	15.50	-13.99%
ROST	Q	Ross Stores, Inc. - Common Stock	2020-12-02 13:01:58	118.99	80.12	1.64%
RP	Q	RealPage, Inc. - Common Stock	2020-12-02 13:01:58	69.50	65.70	0.00%
RPAY	S	Repay Holdings Corporation - Class A Common Stock	2020-12-02 13:01:58	24.51	23.80	-1.56%
RPD	G	Rapid7, Inc. - Common Stock	2020-12-02 13:01:58	78.33	75.00	1.17%
RPRX	Q	Royalty Pharma plc - Class A Ordinary Shares	2020-12-02 13:01:58	42.88	37.06	0.33%
RPTX	Q	Repare Therapeutics Inc. - Common Shares	2020-12-02 13:01:58	32.56	29.66	-0.95%
RRBI	Q	Red River Bancshares, Inc. - Common Stock	2020-12-02 13:01:58	68.73	47.75	-0.58%
RRGB	Q	Red Robin Gourmet Burgers, Inc. - Common Stock	2020-12-02 13:01:58	23.00	14.60	-0.24%
RRR	Q	Red Rock Resorts, Inc. - Class A Common Stock	2020-12-02 13:01:58	22.30	21.50	-1.17%
RTLR	Q	Rattler Midstream LP - Common Units Representing Limited Partnership Interests	2020-12-02 13:01:58	8.50	8.15	-3.29%
RTRX	G	Retrophin, Inc. - Common Stock	2020-12-02 13:01:58	24.58	24.49	-0.45%
RUBY	Q	Rubius Therapeutics, Inc. - Common Stock	2020-12-02 13:01:58	9.00	4.55	4.63%
RUHN	Q	Ruhnn Holding Limited - American Depositary Shares	2020-12-02 13:01:58	3.05	2.90	-2.33%
RUN	Q	Sunrun Inc. - Common Stock	2020-12-02 13:01:58	62.00	61.50	-6.44%
RUSHA	Q	Rush Enterprises, Inc. - Class A Common Stock	2020-12-02 13:01:58	39.28	38.00	0.00%
RUSHB	Q	Rush Enterprises, Inc. - Class B Common Stock	2020-12-02 13:01:58	35.85	34.02	-3.10%
RUTH	Q	Ruth's Hospitality Group, Inc. - Common Stock	2020-12-02 13:01:58	16.45	10.11	2.18%
RVMD	Q	Revolution Medicines, Inc. - Common Stock	2020-12-02 13:01:58	44.83	43.25	-0.46%
RVNC	G	Revance Therapeutics, Inc. - Common Stock	2020-12-02 13:01:58	24.64	23.50	-1.31%
RVSB	Q	Riverview Bancorp Inc - Common Stock	2020-12-02 13:01:58	6.90	4.61	-2.82%
RWLK	S	ReWalk Robotics Ltd. - Ordinary Shares	2020-12-02 13:01:58	1.40	1.35	3.70%
RXT	Q	Rackspace Technology, Inc. - Common Stock	2020-12-02 13:01:58	18.00	17.25	-2.11%
RYAAY	Q	Ryanair Holdings plc - American Depositary Shares, each representing five Ordinary Shares	2020-12-02 13:02:02	109.11	105.54	-0.43%
RYTM	G	Rhythm Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:02	32.62	29.55	5.19%
SABR	Q	Sabre Corporation - Common Stock	2020-12-02 13:02:02	12.43	11.12	-5.13%
SAFM	Q	Sanderson Farms, Inc. - Common Stock	2020-12-02 13:02:02	141.00	133.85	2.46%
SAFT	Q	Safety Insurance Group, Inc. - Common Stock	2020-12-02 13:02:02	73.68	70.89	-0.40%
SAGE	G	Sage Therapeutics, Inc. - Common Stock	2020-12-02 13:02:02	78.32	72.64	-0.44%
SAIA	Q	Saia, Inc. - Common Stock	2020-12-02 13:02:02	179.03	172.32	0.94%
SAIIU	S	Software Acquisition Group Inc. II - Unit	2020-12-02 13:02:02	11.00	10.01	0.00%
SAL	S	Salisbury Bancorp, Inc. - Common Stock	2020-12-02 13:02:02	41.90	38.77	0.03%
SALM	G	Salem Media Group, Inc. - Class A Common Stock	2020-12-02 13:02:02	1.04	0.91	-1.87%
SAMA	S	Schultze Special Purpose Acquisition Corp. - Common Stock	2020-12-02 13:02:02	12.25	11.16	-2.11%
SAMAU	S	Schultze Special Purpose Acquisition Corp. - Unit	2020-12-02 13:02:02	13.48	11.01	-17.43%
SAMG	G	Silvercrest Asset Management Group Inc. - Common Stock	2020-12-02 13:02:02	18.64	11.00	2.18%
SANM	Q	Sanmina Corporation - Common Stock	2020-12-02 13:02:02	32.61	31.83	-0.22%
SANW	S	S&W Seed Company - Common Stock	2020-12-02 13:02:02	2.80	2.44	0.78%
SASR	Q	Sandy Spring Bancorp, Inc. - Common Stock	2020-12-02 13:02:02	30.19	25.00	0.10%
SATS	Q	EchoStar Corporation - Common stock	2020-12-02 13:02:02	24.59	23.12	-3.53%
SAVA	S	Cassava Sciences, Inc. - Common Stock	2020-12-02 13:02:02	7.58	7.40	-2.21%
SBAC	Q	SBA Communications Corporation - Class A Common Stock	2020-12-02 13:02:02	291.00	280.00	-0.02%
SBBP	Q	Strongbridge Biopharma plc - Ordinary Shares	2020-12-02 13:02:02	3.00	2.66	-4.91%
SBCF	Q	Seacoast Banking Corporation of Florida - Common Stock	2020-12-02 13:02:02	29.00	24.67	-1.87%
SBFG	S	SB Financial Group, Inc. - Common Stock	2020-12-02 13:02:02	19.50	9.02	4.87%
SBGI	Q	Sinclair Broadcast Group, Inc. - Class A Common Stock	2020-12-02 13:02:02	35.00	27.31	0.86%
SBLK	Q	Star Bulk Carriers Corp. - Common Shares	2020-12-02 13:02:02	8.10	7.97	-9.35%
SBNY	Q	Signature Bank - Common Stock	2020-12-02 13:02:02	121.76	115.98	1.37%
SBPH	S	Spring Bank Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:02	1.42	0.90	0.00%
SBRA	Q	Sabra Health Care REIT, Inc. - Common Stock	2020-12-02 13:02:02	17.11	16.94	0.53%
SBSI	Q	Southside Bancshares, Inc. - Common Stock	2020-12-02 13:02:02	30.20	24.00	1.25%
SBT	S	Sterling Bancorp, Inc. - Common Stock	2020-12-02 13:02:02	4.15	3.95	2.51%
SBUX	Q	Starbucks Corporation - Common Stock	2020-12-02 13:02:02	99.18	97.00	-0.37%
SCHL	Q	Scholastic Corporation - Common Stock	2020-12-02 13:02:02	40.00	23.00	-1.15%
SCHN	Q	Schnitzer Steel Industries, Inc. - Class A Common Stock	2020-12-02 13:02:02	26.80	10.09	2.87%
SCKT	S	Socket Mobile, Inc. - Common Stock	2020-12-02 13:02:02	3.21	2.50	-2.72%
SCOR	Q	comScore, Inc. - Common Stock	2020-12-02 13:02:02	15.50	2.46	-3.44%
SCPH	Q	scPharmaceuticals Inc. - Common Stock	2020-12-02 13:02:02	9.51	8.70	-2.79%
SCPL	Q	SciPlay Corporation - Class A Common Stock	2020-12-02 13:02:02	15.13	14.87	0.67%
SCSC	Q	ScanSource, Inc. - Common Stock	2020-12-02 13:02:02	25.63	18.01	-0.81%
SCVL	Q	Shoe Carnival, Inc. - Common Stock	2020-12-02 13:02:02	41.90	34.95	-0.22%
SCWX	Q	SecureWorks Corp. - Class A Common Stock	2020-12-02 13:02:02	12.40	5.00	4.67%
SCYX	G	SCYNEXIS, Inc. - Common Stock	2020-12-02 13:02:02	6.39	6.20	-4.77%
SDC	Q	SmileDirectClub, Inc. - Common Stock	2020-12-02 13:02:02	13.00	11.82	-5.42%
SDG	G	iShares MSCI Global Impact ETF	2020-12-02 13:02:02	89.99	84.51	-0.19%
SDGR	Q	Schrodinger, Inc. - Common Stock	2020-12-02 13:02:02	72.00	64.50	0.00%
SEAC	Q	SeaChange International, Inc. - Common Stock	2020-12-02 13:02:02	1.07	0.90	0%
SECO	G	Secoo Holding Limited - American Depositary Shares	2020-12-02 13:02:02	5.00	2.60	-6.43%
SEDG	Q	SolarEdge Technologies, Inc. - Common Stock	2020-12-02 13:02:02	274.05	270.05	-3.88%
SEED	S	Origin Agritech Limited - Common Stock	2020-12-02 13:02:02	11.50	9.37	2.25%
SEEL	S	Seelos Therapeutics, Inc. - Common Stock	2020-12-02 13:02:02	3.00	0.93	0%
SEIC	Q	SEI Investments Company - Common Stock	2020-12-02 13:02:02	60.00	50.00	2.60%
SELB	G	Selecta Biosciences, Inc. - Common Stock	2020-12-02 13:02:02	4.08	3.56	0.00%
SELF	S	Global Self Storage, Inc. - Common Stock	2020-12-02 13:02:02	4.62	3.98	-1.25%
SENEA	Q	Seneca Foods Corp. - Class A Common Stock	2020-12-02 13:02:02	43.66	40.45	-0.38%
SENEB	Q	Seneca Foods Corp. - Class B Common Stock	2020-12-02 13:02:02	4294.67	41.62	-2.28%
SESN	G	Sesen Bio, Inc. - Common Stock	2020-12-02 13:02:02	1.29	1.29	-0.77%
SFBC	S	Sound Financial Bancorp, Inc. - Common Stock	2020-12-02 13:02:02	31.45	30.82	0.52%
SFBS	Q	ServisFirst Bancshares, Inc. - Common Stock	2020-12-02 13:02:02	38.72	38.54	-0.18%
SFET	S	Safe-T Group Ltd. - American Depositary Shares	2020-12-02 13:02:02	1.25	1.05	2.88%
SFIX	Q	Stitch Fix, Inc. - Class A Common Stock	2020-12-02 13:02:02	41.30	38.70	-2.00%
SFM	Q	Sprouts Farmers Market, Inc. - Common Stock	2020-12-02 13:02:02	21.35	21.10	1.33%
SFNC	Q	Simmons First National Corporation - Common Stock	2020-12-02 13:02:02	20.29	14.00	-0.40%
SFST	G	Southern First Bancshares, Inc. - Common Stock	2020-12-02 13:02:02	44.71	31.30	1.44%
SFT	S	Shift Technologies, Inc. - Class A Common Stock	2020-12-02 13:02:02	9.90	8.62	-0.92%
SFTTW	S	Shift Technologies, Inc. - Warrant	2020-12-02 13:02:02	0.00	0.00	0%
SG	Q	Sirius International Insurance Group, Ltd. - Common Share	2020-12-02 13:02:02	17.02	11.33	-0.42%
SGBX	S	SG Blocks, Inc. - Common Stock	2020-12-02 13:02:02	3.24	2.70	-5.02%
SGC	G	Superior Group of Companies, Inc. - Common Stock	2020-12-02 13:02:02	25.70	10.00	4.82%
SGEN	Q	Seagen Inc. - Common Stock	2020-12-02 13:02:02	176.50	175.00	3.08%
SGH	Q	SMART Global Holdings, Inc. - Ordinary Shares	2020-12-02 13:02:02	32.00	24.00	1.82%
SGLB	S	Sigma Labs, Inc. - Common Stock	2020-12-02 13:02:02	3.72	2.62	-6.83%
SGMA	S	SigmaTron International, Inc. - Common Stock	2020-12-02 13:02:02	3.62	3.30	-0.28%
SGMO	Q	Sangamo Therapeutics, Inc. - Common Stock	2020-12-02 13:02:02	10.39	10.01	-0.50%
SGMS	Q	Scientific Games Corp - Common Stock	2020-12-02 13:02:02	42.60	36.64	-2.32%
SGRP	S	SPAR Group, Inc. - Common Stock	2020-12-02 13:02:02	0.95	0.86	0%
SGRY	Q	Surgery Partners, Inc. - Common Stock	2020-12-02 13:02:02	26.25	24.75	3.52%
SHBI	Q	Shore Bancshares Inc - Common Stock	2020-12-02 13:02:02	13.99	13.90	-0.57%
SHEN	Q	Shenandoah Telecommunications Co - Common Stock	2020-12-02 13:02:02	54.00	43.00	0.00%
SHIP	S	Seanergy Maritime Holdings Corp - Common Stock	2020-12-02 13:02:02	0.49	0.47	0%
SHLD	G	VictoryShares Protect America ETF	2020-12-02 13:02:02	4294.67	0.00	-0.65%
SHOO	Q	Steven Madden, Ltd. - Common Stock	2020-12-02 13:02:02	40.00	29.76	-0.56%
SHSP	S	SharpSpring, Inc. - Common Stock	2020-12-02 13:02:02	17.20	15.34	6.21%
SHV	G	iShares Short Treasury Bond ETF	2020-12-02 13:02:02	110.52	110.51	0.01%
SHY	G	iShares 1-3 Year Treasury Bond ETF	2020-12-02 13:02:02	86.39	86.32	-0.03%
SHYF	Q	The Shyft Group, Inc. - Common Stock	2020-12-02 13:02:02	27.50	9.01	-2.55%
SIBN	G	SI-BONE, Inc. - Common Stock	2020-12-02 13:02:02	23.40	22.56	-2.82%
SIC	S	Select Interior Concepts, Inc. - Class A Common Stock	2020-12-02 13:02:02	7.72	5.70	-1.57%
SIEB	S	Siebert Financial Corp. - Common Stock	2020-12-02 13:02:02	3.76	3.51	-2.96%
SIEN	Q	Sientra, Inc. - Common Stock	2020-12-02 13:02:02	5.20	4.27	-0.19%
SIFY	S	Sify Technologies Limited - American Depository Shares, each represented by one Equity Share	2020-12-02 13:02:06	1.19	0.90	-2.61%
SIGI	Q	Selective Insurance Group, Inc. - Common Stock	2020-12-02 13:02:06	63.37	60.54	1.31%
SILC	Q	Silicom Ltd - Ordinary Shares	2020-12-02 13:02:06	41.90	38.90	3.11%
SILK	Q	Silk Road Medical, Inc. - Common Stock	2020-12-02 13:02:06	67.00	54.00	-4.16%
SIMO	Q	Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares	2020-12-02 13:02:06	39.25	36.75	-1.64%
SINA	Q	Sina Corporation - Ordinary Shares	2020-12-02 13:02:06	43.50	43.24	-0.05%
SINO	S	Sino-Global Shipping America, Ltd. - Common Stock	2020-12-02 13:02:06	2.28	2.13	-3.62%
SINT	S	SiNtx Technologies, Inc. - Common Stock	2020-12-02 13:02:06	2.24	2.18	16.58%
SIRI	Q	Sirius XM Holdings Inc. - Common Stock	2020-12-02 13:02:06	6.52	5.11	-0.76%
SITM	G	SiTime Corporation - Common Stock	2020-12-02 13:02:06	112.00	88.00	0.00%
SIVB	Q	SVB Financial Group - Common Stock	2020-12-02 13:02:06	360.00	349.51	0.30%
SJ	S	Scienjoy Holding Corporation - Ordinary Shares	2020-12-02 13:02:06	9.35	8.40	-7.99%
SKYW	Q	SkyWest, Inc. - Common Stock	2020-12-02 13:02:06	44.15	25.45	-1.48%
SKYY	G	First Trust Cloud Computing ETF	2020-12-02 13:02:06	90.00	80.00	-0.39%
SLAB	Q	Silicon Laboratories, Inc. - Common Stock	2020-12-02 13:02:06	121.86	117.00	1.33%
SLCT	G	Select Bancorp, Inc. - Common Stock	2020-12-02 13:02:06	9.74	0.00	-0.43%
SLDB	Q	Solid Biosciences Inc. - Common Stock	2020-12-02 13:02:06	4.45	0.01	1.47%
SLGG	S	Super League Gaming, Inc. - Common Stock	2020-12-02 13:02:06	2.03	1.85	-4.15%
SLGL	G	Sol-Gel Technologies Ltd. - Common Stock	2020-12-02 13:02:06	13.49	7.07	3.48%
SLGN	Q	Silgan Holdings Inc. - Common Stock	2020-12-02 13:02:06	34.90	33.28	1.27%
SLM	Q	SLM Corporation - Common Stock	2020-12-02 13:02:06	11.20	10.71	2.30%
SLNO	S	Soleno Therapeutics, Inc. - Common Stock	2020-12-02 13:02:06	1.93	1.88	-2.03%
SLP	S	Simulations Plus, Inc. - Common Stock	2020-12-02 13:02:06	68.00	55.15	-1.76%
SLQD	G	iShares 0-5 Year Investment Grade Corporate Bond ETF	2020-12-02 13:02:06	52.25	52.05	0.00%
SLRC	Q	Solar Capital Ltd. - Common Stock	2020-12-02 13:02:06	17.69	17.55	0.06%
SLRX	S	Salarius Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:06	0.75	0.73	0%
SLS	S	SELLAS Life Sciences Group, Inc. - Common Stock	2020-12-02 13:02:06	3.89	1.00	-6.67%
SMBC	G	Southern Missouri Bancorp, Inc. - Common Stock	2020-12-02 13:02:06	31.30	0.00	-1.43%
SMBK	S	SmartFinancial, Inc. - Common Stock	2020-12-02 13:02:06	18.24	11.91	0.06%
SMCI	Q	Super Micro Computer, Inc. - Common Stock	2020-12-02 13:02:06	30.35	27.80	1.23%
SMED	S	Sharps Compliance Corp. - Common Stock	2020-12-02 13:02:06	12.50	7.78	-1.37%
SMH	G	VanEck Vectors Semiconductor ETF	2020-12-02 13:02:06	213.60	211.70	0.74%
SMIT	S	Schmitt Industries, Inc. - Common Stock	2020-12-02 13:02:06	4294.67	5.53	-1.40%
SMMC	S	South Mountain Merger Corp. - Class A Common Stock	2020-12-02 13:02:06	13.98	12.92	2.13%
SMMF	Q	Summit Financial Group, Inc. - Common Stock	2020-12-02 13:02:06	20.95	15.81	-0.62%
SMMT	G	Summit Therapeutics Inc. - Common Stock	2020-12-02 13:02:06	4.83	4.00	4.81%
SMPL	S	The Simply Good Foods Company - Common Stock	2020-12-02 13:02:06	22.25	21.77	0.97%
SMSI	S	Smith Micro Software, Inc. - Common Stock	2020-12-02 13:02:06	5.46	5.16	-2.59%
SMTC	Q	Semtech Corporation - Common Stock	2020-12-02 13:02:06	200.00	66.00	-0.67%
SMTX	G	SMTC Corporation - Common Stock	2020-12-02 13:02:06	5.50	3.50	1.31%
SNBR	Q	Sleep Number Corporation - Common Stock	2020-12-02 13:02:06	71.00	66.55	-0.69%
SNCA	S	Seneca Biopharma, Inc. - Common Stock	2020-12-02 13:02:06	0.69	0.63	0%
SNCR	Q	Synchronoss Technologies, Inc. - Common Stock	2020-12-02 13:02:06	2.98	2.83	-2.36%
SND	Q	Smart Sand, Inc. - Common Stock	2020-12-02 13:02:06	1.88	1.86	-3.59%
SNDE	G	Sundance Energy Inc. - Common Stock	2020-12-02 13:02:06	1.91	1.75	-4.41%
SNDL	Q	Sundial Growers Inc. - Common Shares	2020-12-02 13:02:06	0.69	0.69	0%
SNDX	Q	Syndax Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:06	23.60	21.69	-3.11%
SNES	S	SenesTech, Inc. - Common Stock	2020-12-02 13:02:06	1.80	1.56	-4.29%
SNEX	Q	StoneX Group Inc. - Common Stock	2020-12-02 13:02:06	65.84	62.01	-0.18%
SNFCA	G	Security National Financial Corporation - Class A Common Stock	2020-12-02 13:02:06	8.15	7.91	-0.63%
SNGX	S	Soligenix, Inc. - Common Stock	2020-12-02 13:02:06	3.50	2.21	-4.72%
SNOA	S	Sonoma Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:06	6.74	6.61	-1.33%
SNPS	Q	Synopsys, Inc. - Common Stock	2020-12-02 13:02:06	231.50	230.05	1.69%
SNSR	G	Global X Internet of Things ETF	2020-12-02 13:02:06	40.00	30.30	-0.16%
SNSS	S	Sunesis Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:06	1.78	1.60	3.51%
SNY	Q	Sanofi - American Depositary Shares	2020-12-02 13:02:06	50.53	50.51	0.66%
SOCL	G	Global X Social Media ETF	2020-12-02 13:02:06	60.00	50.00	-0.03%
SOHO	G	Sotherly Hotels Inc. - Common Stock	2020-12-02 13:02:06	2.41	2.33	-4.13%
SOHU	Q	Sohu.com Limited - American Depositary Shares	2020-12-02 13:02:06	17.93	17.50	-3.28%
SOLO	S	Electrameccanica Vehicles Corp. Ltd. - Common Stock	2020-12-02 13:02:06	6.83	6.80	-12.21%
SOLOW	S	Electrameccanica Vehicles Corp. Ltd. - Warrants	2020-12-02 13:02:06	5.00	3.52	-4.65%
SOLY	S	Soliton, Inc. - Common Stock	2020-12-02 13:02:06	9.20	8.25	-7.28%
SONA	G	Southern National Bancorp of Virginia, Inc. - Common Stock	2020-12-02 13:02:06	11.09	7.60	1.10%
SONM	G	Sonim Technologies, Inc. - Common Stock	2020-12-02 13:02:06	0.66	0.63	0%
SONN	S	Sonnet BioTherapeutics Holdings, Inc. - Common Stock	2020-12-02 13:02:06	2.61	2.42	-4.67%
SONO	Q	Sonos, Inc. - Common Stock	2020-12-02 13:02:06	22.19	15.00	-2.86%
SOXX	G	iShares PHLX SOX Semiconductor Sector Index Fund	2020-12-02 13:02:06	377.00	365.19	0.85%
SP	Q	SP Plus Corporation - Common Stock	2020-12-02 13:02:06	35.88	28.50	2.32%
SPCB	S	SuperCom, Ltd. - Ordinary Shares	2020-12-02 13:02:06	1.09	1.08	-6.90%
SPFI	Q	South Plains Financial, Inc. - Common Stock	2020-12-02 13:02:06	24.41	17.59	0.39%
SPI	Q	SPI Energy Co., Ltd. - Ordinary Shares	2020-12-02 13:02:06	10.50	10.40	-8.69%
SPKE	Q	Spark Energy, Inc. - Class A Common Stock	2020-12-02 13:02:06	9.89	9.19	-0.21%
SPLK	Q	Splunk Inc. - Common Stock	2020-12-02 13:02:06	206.90	204.13	-0.03%
SPNE	Q	SeaSpine Holdings Corporation - Common Stock	2020-12-02 13:02:06	15.77	13.62	-1.75%
SPNS	Q	Sapiens International Corporation N.V. - Common Shares	2020-12-02 13:02:06	29.18	29.00	-2.26%
SPOK	Q	Spok Holdings, Inc. - Common Stock	2020-12-02 13:02:06	10.14	9.59	-2.12%
SPPI	Q	Spectrum Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:06	4.62	4.60	-1.46%
SPRB	Q	Spruce Biosciences, Inc. - Common Stock	2020-12-02 13:02:06	29.53	25.00	3.69%
SPRO	Q	Spero Therapeutics, Inc. - Common Stock	2020-12-02 13:02:06	17.06	16.98	-0.96%
SPRT	S	Support.com, Inc. - Common Stock	2020-12-02 13:02:06	2.12	1.93	1.51%
SPSC	Q	SPS Commerce, Inc. - Common Stock	2020-12-02 13:02:06	101.65	98.43	-4.84%
SPT	S	Sprout Social, Inc - Class A Common Stock	2020-12-02 13:02:10	59.00	48.00	-1.35%
SPTN	Q	SpartanNash Company - Common Stock	2020-12-02 13:02:10	19.97	19.88	4.39%
SPWH	Q	Sportsman's Warehouse Holdings, Inc. - Common Stock	2020-12-02 13:02:10	15.50	14.00	1.13%
SPWR	Q	SunPower Corporation - Common Stock	2020-12-02 13:02:10	21.24	19.97	-6.74%
SQBG	S	Sequential Brands Group, Inc. - Common Stock	2020-12-02 13:02:10	10.18	9.03	-8.81%
SQFT	S	Presidio Property Trust, Inc. - Class A Common Stock	2020-12-02 13:02:10	3.23	2.90	2.67%
SQQQ	G	ProShares UltraPro Short QQQ	2020-12-02 13:02:10	16.98	16.97	-2.08%
SRAC	S	Stable Road Acquisition Corp. - Class A Common Stock	2020-12-02 13:02:10	13.35	13.28	-1.41%
SRACU	S	Stable Road Acquisition Corp. - Unit	2020-12-02 13:02:10	17.29	14.00	2.74%
SRACW	S	Stable Road Acquisition Corp. - Warrant	2020-12-02 13:02:10	3.39	2.70	-7.62%
SRAX	S	SRAX, Inc. - Class A Common Stock	2020-12-02 13:02:10	2.94	1.50	-3.53%
SRCE	Q	1st Source Corporation - Common Stock	2020-12-02 13:02:10	48.21	29.89	0.29%
SRCL	Q	Stericycle, Inc. - Common Stock	2020-12-02 13:02:10	85.00	69.82	-1.39%
SRDX	Q	Surmodics, Inc. - Common Stock	2020-12-02 13:02:10	44.88	35.17	-0.86%
SRET	G	Global X SuperDividend REIT ETF	2020-12-02 13:02:10	8.86	8.77	-0.11%
SREV	Q	ServiceSource International, Inc. - Common Stock	2020-12-02 13:02:10	1.98	1.45	4.46%
SRGA	Q	Surgalign Holdings, Inc. - Common Stock	2020-12-02 13:02:10	2.47	2.30	0.43%
SRNE	S	Sorrento Therapeutics, Inc. - Common Stock	2020-12-02 13:02:10	8.13	8.10	-0.25%
SRPT	Q	Sarepta Therapeutics, Inc. - Common Stock	2020-12-02 13:02:10	148.12	138.00	4.06%
SRRA	G	Sierra Oncology, Inc. - Common Stock	2020-12-02 13:02:10	16.50	8.50	-2.02%
SRRK	Q	Scholar Rock Holding Corporation - Common Stock	2020-12-02 13:02:10	48.80	44.00	-3.57%
SRTS	S	Sensus Healthcare, Inc. - Common Stock	2020-12-02 13:02:10	3.40	1.90	-2.69%
SSB	Q	South State Corporation - Common Stock	2020-12-02 13:02:10	69.96	44.01	0.52%
SSBI	G	Summit State Bank - Common Stock	2020-12-02 13:02:10	4294.67	12.90	-0.08%
SSKN	S	Strata Skin Sciences, Inc. - Common Stock	2020-12-02 13:02:10	1.63	0.71	-2.98%
SSNC	Q	SS&C Technologies Holdings, Inc. - Common Stock	2020-12-02 13:02:10	70.23	68.00	0.33%
SSNT	S	SilverSun Technologies, Inc. - Common Stock	2020-12-02 13:02:10	3.65	2.81	-5.52%
SSP	Q	E.W. Scripps Company (The) - Class A Common Stock	2020-12-02 13:02:10	13.65	12.62	0.23%
SSRM	Q	SSR Mining Inc. - Common Stock	2020-12-02 13:02:10	24.99	19.12	2.98%
SSSS	S	SuRo Capital Corp. - Common Stock	2020-12-02 13:02:10	12.46	11.90	-5.56%
SSTI	S	ShotSpotter, Inc. - Common Stock	2020-12-02 13:02:10	34.21	31.02	0.15%
SSYS	Q	Stratasys, Ltd. - Common Stock	2020-12-02 13:02:10	16.82	16.53	-5.16%
STAA	G	STAAR Surgical Company - Common Stock	2020-12-02 13:02:10	73.90	72.42	0.58%
STAF	S	Staffing 360 Solutions, Inc. - Common Stock	2020-12-02 13:02:10	1.14	1.00	3.77%
STAY	Q	Extended Stay America, Inc. - Paired Shares	2020-12-02 13:02:10	14.25	11.83	0.58%
STBA	Q	S&T Bancorp, Inc. - Common Stock	2020-12-02 13:02:10	23.16	22.75	1.10%
STCN	Q	Steel Connect, Inc. - Common Stock	2020-12-02 13:02:10	0.92	0.85	0%
STEP	Q	StepStone Group Inc. - Class A Common Stock	2020-12-02 13:02:10	28.10	27.30	1.55%
STFC	Q	State Auto Financial Corporation - Common Stock	2020-12-02 13:02:10	16.00	12.10	2.68%
STIM	G	Neuronetics, Inc. - Common Stock	2020-12-02 13:02:10	11.34	7.60	-9.51%
STKL	Q	SunOpta, Inc. - Common Stock	2020-12-02 13:02:10	10.40	9.95	0.50%
STKS	S	The ONE Group Hospitality, Inc. - Common Stock	2020-12-02 13:02:10	3.45	3.35	-0.89%
STLD	Q	Steel Dynamics, Inc. - Common Stock	2020-12-02 13:02:10	37.44	36.70	0.73%
STMP	Q	Stamps.com Inc. - Common Stock	2020-12-02 13:02:10	280.00	185.00	0.53%
STNE	Q	StoneCo Ltd. - Class A Common Share	2020-12-02 13:02:10	75.00	73.00	-0.85%
STOK	Q	Stoke Therapeutics, Inc. - Common Stock	2020-12-02 13:02:10	54.10	45.00	-6.33%
STRA	Q	Strategic Education, Inc. - Common Stock	2020-12-02 13:02:10	95.50	94.50	0.73%
STRL	Q	Sterling Construction Company Inc - Common Stock	2020-12-02 13:02:10	20.74	15.50	-1.90%
STRM	S	Streamline Health Solutions, Inc. - Common Stock	2020-12-02 13:02:10	1.85	1.70	10.32%
STRO	G	Sutro Biopharma, Inc. - Common Stock	2020-12-02 13:02:10	30.00	16.20	-3.17%
STRS	Q	Stratus Properties Inc. - Common Stock	2020-12-02 13:02:10	26.07	24.01	-1.08%
STRT	G	STRATTEC SECURITY CORPORATION - Common Stock	2020-12-02 13:02:10	46.93	43.21	-1.23%
STSA	G	Satsuma Pharmaceuticals, Inc. - Common stock	2020-12-02 13:02:10	15.00	4.42	-1.31%
STTK	Q	Shattuck Labs, Inc. - Common Stock	2020-12-02 13:02:10	37.37	30.00	-9.93%
STX	Q	Seagate Technology PLC - Ordinary Shares (Ireland)	2020-12-02 13:02:10	60.95	60.01	1.96%
STXB	Q	Spirit of Texas Bancshares, Inc. - Common Stock	2020-12-02 13:02:10	20.01	15.25	-0.38%
SUMO	Q	Sumo Logic, Inc. - Common Stock	2020-12-02 13:02:10	25.00	24.50	-1.48%
SUMR	S	Summer Infant, Inc. - Common Stock	2020-12-02 13:02:10	16.50	16.20	-1.14%
SUNS	Q	Solar Senior Capital Ltd. - Common Stock	2020-12-02 13:02:10	15.35	14.60	-0.34%
SUNW	S	Sunworks, Inc. - Common Stock	2020-12-02 13:02:10	4.67	4.41	-7.89%
SUPN	G	Supernus Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:10	24.10	21.18	1.52%
SURF	G	Surface Oncology, Inc. - Common Stock	2020-12-02 13:02:10	9.00	8.00	-9.98%
SUSB	G	iShares ESG Aware 1-5 Year USD Corporate Bond ETF	2020-12-02 13:02:10	27.11	26.06	-0.08%
SUSC	G	iShares ESG Aware USD Corporate Bond ETF	2020-12-02 13:02:10	41.67	17.66	-0.25%
SUSL	G	iShares ESG MSCI USA Leaders ETF	2020-12-02 13:02:10	63.52	52.10	-0.11%
SVA	Q	Sinovac Biotech, Ltd. - Ordinary Shares (Antigua/Barbudo)	2020-12-02 13:02:10	199999.99	6.30	0%
SVBI	S	Severn Bancorp Inc - Common Stock	2020-12-02 13:02:10	9.00	6.54	-0.86%
SVC	Q	Service Properties Trust - Shares of Beneficial Interest	2020-12-02 13:02:10	13.80	12.05	0.00%
SVMK	Q	SVMK Inc. - Common Stock	2020-12-02 13:02:10	24.46	20.75	-2.01%
SVRA	Q	Savara, Inc. - Common Stock	2020-12-02 13:02:10	1.39	1.32	2.31%
SWAV	Q	ShockWave Medical, Inc. - Common Stock	2020-12-02 13:02:10	104.36	88.59	-4.06%
SWBI	Q	Smith & Wesson Brands, Inc. - Common Stock	2020-12-02 13:02:10	15.72	15.40	-0.64%
SWIR	Q	Sierra Wireless, Inc. - Common Stock	2020-12-02 13:02:10	15.98	14.65	2.66%
SWKS	Q	Skyworks Solutions, Inc. - Common Stock	2020-12-02 13:02:10	144.50	132.56	0.69%
SWTX	Q	SpringWorks Therapeutics, Inc. - common stock	2020-12-02 13:02:10	70.00	51.89	0.76%
SXTC	S	China SXT Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:10	0.34	0.34	0%
SY	G	So-Young International Inc. - American Depository Shares	2020-12-02 13:02:10	12.42	12.25	-3.62%
SYBT	Q	Stock Yards Bancorp, Inc. - Common Stock	2020-12-02 13:02:10	40.83	35.59	0.07%
SYBX	G	Synlogic, Inc. - Common Stock	2020-12-02 13:02:10	3.00	2.25	-1.32%
SYKE	Q	Sykes Enterprises, Incorporated - Common Stock	2020-12-02 13:02:10	39.25	37.35	0.34%
SYNA	Q	Synaptics Incorporated - Common Stock	2020-12-02 13:02:10	79.43	77.00	-0.48%
SYNC	G	Synacor, Inc. - Common Stock	2020-12-02 13:02:10	1.43	1.25	-4.73%
SYNH	Q	Syneos Health, Inc. - Class A Common Stock	2020-12-02 13:02:10	64.41	62.51	-6.00%
SYNL	G	Synalloy Corporation - Common Stock	2020-12-02 13:02:10	9.50	6.39	1.23%
SYPR	G	Sypris Solutions, Inc. - Common Stock	2020-12-02 13:02:10	1.50	1.01	-6.25%
SYRS	Q	Syros Pharmaceuticals, Inc. - common stock	2020-12-02 13:02:10	9.29	6.50	-3.03%
SYTA	S	Siyata Mobile, Inc. - Common Shares	2020-12-02 13:02:14	9.80	6.10	6.42%
TA	Q	TravelCenters of America Inc. - Common Stock	2020-12-02 13:02:14	33.10	32.05	-1.59%
TACO	S	Del Taco Restaurants, Inc. - Common Stock	2020-12-02 13:02:14	9.00	8.88	0.00%
TACT	G	TransAct Technologies Incorporated - Common Stock	2020-12-02 13:02:14	9.99	6.00	-2.35%
TAIT	S	Taitron Components Incorporated - Class A Common Stock	2020-12-02 13:02:14	2.99	2.55	0.71%
TANH	S	Tantech Holdings Ltd. - Common Stock	2020-12-02 13:02:14	1.82	1.78	-13.46%
TAOP	S	Taoping Inc. - Ordinary Shares	2020-12-02 13:02:14	8.00	2.95	-0.66%
TARA	G	Protara Therapeutics, Inc. - Common Stock	2020-12-02 13:02:14	24.65	21.10	-8.67%
TARS	Q	Tarsus Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:14	27.20	18.00	-4.51%
TAST	Q	Carrols Restaurant Group, Inc. - Common Stock	2020-12-02 13:02:14	7.00	3.85	-5.88%
TATT	G	TAT Technologies Ltd. - Ordinary Shares	2020-12-02 13:02:14	4.57	4.00	0.45%
TAYD	S	Taylor Devices, Inc. - Common Stock	2020-12-02 13:02:14	11.24	7.74	-2.03%
TBBK	Q	The Bancorp, Inc. - Common Stock	2020-12-02 13:02:14	13.70	9.50	1.24%
TBIO	Q	Translate Bio, Inc. - Common Stock	2020-12-02 13:02:14	22.84	21.71	-1.47%
TBK	Q	Triumph Bancorp, Inc. - Common Stock	2020-12-02 13:02:14	46.46	45.48	-1.58%
TBLT	S	ToughBuilt Industries, Inc. - Common Stock	2020-12-02 13:02:14	0.83	0.79	0%
TBNK	Q	Territorial Bancorp Inc. - Common Stock	2020-12-02 13:02:14	23.85	22.00	0.84%
TBPH	G	Theravance Biopharma, Inc. - Ordinary Shares	2020-12-02 13:02:14	17.30	16.00	2.32%
TC	S	TuanChe Limited - American Depositary Shares	2020-12-02 13:02:14	5.10	3.65	5.37%
TCBI	Q	Texas Capital Bancshares, Inc. - Common Stock	2020-12-02 13:02:14	57.17	50.00	-2.88%
TCBK	Q	TriCo Bancshares - Common Stock	2020-12-02 13:02:14	42.65	22.68	0.33%
TCCO	S	Technical Communications Corporation - Common Stock	2020-12-02 13:02:14	8.00	3.80	-0.76%
TCDA	Q	Tricida, Inc. - Common Stock	2020-12-02 13:02:14	25.00	7.20	1.52%
TCF	Q	TCF Financial Corporation - Common Stock	2020-12-02 13:02:14	41.00	33.20	-0.46%
TCFC	S	The Community Financial Corporation - Common Stock	2020-12-02 13:02:14	27.46	22.99	-2.60%
TCMD	G	Tactile Systems Technology, Inc. - Common Stock	2020-12-02 13:02:14	48.00	30.00	-5.90%
TCOM	Q	Trip.com Group Limited - American Depositary Shares	2020-12-02 13:02:14	33.50	33.36	-0.39%
TCON	S	TRACON Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:14	9.08	9.00	-10.56%
TCPC	Q	BlackRock TCP Capital Corp. - Common Stock	2020-12-02 13:02:14	12.49	11.50	0.00%
TCRR	Q	TCR2 Therapeutics Inc. - Common Stock	2020-12-02 13:02:14	27.19	26.17	-1.68%
TCX	S	Tucows Inc. - Common Stock	2020-12-02 13:02:14	73.73	52.59	-0.60%
TDAC	S	Trident Acquisitions Corp. - Common Stock	2020-12-02 13:02:14	12.90	12.50	-7.33%
TDACW	S	Trident Acquisitions Corp. - Warrant	2020-12-02 13:02:14	2.49	1.78	-14.35%
TDIV	G	First Trust NASDAQ Technology Dividend Index Fund	2020-12-02 13:02:14	49.04	47.33	0.46%
TEAM	Q	Atlassian Corporation Plc - Class A Ordinary Shares	2020-12-02 13:02:14	226.00	200.00	-1.18%
TECH	Q	Bio-Techne Corp - Common Stock	2020-12-02 13:02:14	306.24	300.00	-0.33%
TEDU	Q	Tarena International, Inc. - American Depositary Shares	2020-12-02 13:02:14	3.46	3.33	9.54%
TELA	G	TELA Bio, Inc. - Common stock	2020-12-02 13:02:14	19.00	14.78	0.00%
TELL	S	Tellurian Inc. - Common Stock	2020-12-02 13:02:14	1.63	1.56	1.96%
TENB	Q	Tenable Holdings, Inc. - Common Stock	2020-12-02 13:02:14	37.51	34.00	0.73%
TENX	S	Tenax Therapeutics, Inc. - Common Stock	2020-12-02 13:02:14	1.11	1.02	-6.36%
TER	Q	Teradyne, Inc. - Common Stock	2020-12-02 13:02:14	115.84	115.30	3.27%
TESS	Q	TESSCO Technologies Incorporated - Common Stock	2020-12-02 13:02:14	8.70	5.45	1.11%
TEUM	S	Pareteum Corporation - Common Stock	2020-12-02 13:02:14	0.34	0.26	0%
TFSL	Q	TFS Financial Corporation - Common Stock	2020-12-02 13:02:14	17.72	16.58	1.21%
TGA	Q	TransGlobe Energy Corporation - Common Shares	2020-12-02 13:02:14	0.55	0.37	0%
TGLS	S	Tecnoglass Inc. - Ordinary Shares	2020-12-02 13:02:14	6.08	2.16	2.74%
TGTX	S	TG Therapeutics, Inc. - Common Stock	2020-12-02 13:02:14	28.97	28.11	-2.92%
TH	S	Target Hospitality Corp. - Common Stock	2020-12-02 13:02:14	1.60	1.51	-7.36%
THCA	S	Tuscan Holdings Corp. II - Common Stock	2020-12-02 13:02:14	0.00	0.00	-0.64%
THCB	S	Tuscan Holdings Corp. - Common Stock	2020-12-02 13:02:14	11.40	11.35	-9.92%
THCBW	S	Tuscan Holdings Corp. - Warrant	2020-12-02 13:02:14	1.97	1.90	-15.89%
THFF	Q	First Financial Corporation Indiana - Common Stock	2020-12-02 13:02:14	38.90	38.00	-0.10%
THMO	S	ThermoGenesis Holdings, Inc. - Common Stock	2020-12-02 13:02:14	3.05	2.05	-5.20%
THRM	Q	Gentherm Inc - Common Stock	2020-12-02 13:02:14	58.50	57.35	0.44%
THRY	S	Thryv Holdings, Inc. - Common Stock	2020-12-02 13:02:14	10.60	6.25	4.92%
THTX	S	Theratechnologies Inc. - Common Shares	2020-12-02 13:02:14	2.75	2.20	-2.59%
TIG	Q	Trean Insurance Group, Inc. - Common Stock	2020-12-02 13:02:14	14.74	12.00	1.73%
TIGR	Q	UP Fintech Holding Limited - American Depositary Shares representing fifteen Class A Ordinary Shares	2020-12-02 13:02:14	5.45	5.44	-6.53%
TILE	Q	Interface, Inc. - Common Stock	2020-12-02 13:02:14	11.00	6.00	-5.81%
TIPT	S	Tiptree Inc. - Common Stock	2020-12-02 13:02:14	6.50	5.00	0.97%
TITN	Q	Titan Machinery Inc. - Common Stock	2020-12-02 13:02:14	19.05	18.00	-0.76%
TLC	G	Taiwan Liposome Company, Ltd. - American Depositary Shares	2020-12-02 13:02:14	6.82	3.50	0.92%
TLGT	Q	Teligent, Inc. - Common Stock	2020-12-02 13:02:14	0.68	0.53	0%
TLMD	S	SOC Telemed, Inc. - Class A Common Stock	2020-12-02 13:02:14	9.26	8.60	-0.48%
TLMDW	S	SOC Telemed, Inc. - Warrants	2020-12-02 13:02:14	1.60	1.11	4.17%
TLND	G	Talend S.A. - American Depositary Shares	2020-12-02 13:02:14	38.00	37.35	-0.89%
TLRY	Q	Tilray, Inc. - Class 2 Common Stock	2020-12-02 13:02:14	8.28	8.25	-7.38%
TLSA	G	Tiziana Life Sciences plc - American Depository Share	2020-12-02 13:02:14	2.70	2.50	5.18%
TLT	G	iShares 20+ Year Treasury Bond ETF	2020-12-02 13:02:14	158.00	156.90	-0.80%
TMDI	S	Titan Medical Inc. - Ordinary Shares	2020-12-02 13:02:14	1.60	1.50	9.03%
TMDX	G	TransMedics Group, Inc. - Common Stock	2020-12-02 13:02:14	16.00	14.70	-1.93%
TMUS	Q	T-Mobile US, Inc. - Common Stock	2020-12-02 13:02:14	139.00	133.73	0.52%
TNAV	Q	Telenav, Inc. - Common Stock	2020-12-02 13:02:14	4.85	4.73	0.21%
TNDM	G	Tandem Diabetes Care, Inc. - Common Stock	2020-12-02 13:02:14	96.49	95.25	2.65%
TNXP	G	Tonix Pharmaceuticals Holding Corp. - Common Stock	2020-12-02 13:02:18	0.65	0.60	0%
TOMZ	S	TOMI Environmental Solutions, Inc. - Common Stock	2020-12-02 13:02:18	5.64	3.73	0.59%
TOPS	S	TOP Ships Inc. - Common Stock	2020-12-02 13:02:18	1.19	1.12	-4.27%
TOUR	G	Tuniu Corporation - American Depositary Shares	2020-12-02 13:02:18	2.35	2.33	-4.49%
TOWN	Q	Towne Bank - Common Stock	2020-12-02 13:02:18	28.00	21.84	-0.45%
TPCO	G	Tribune Publishing Company - Common Stock	2020-12-02 13:02:18	12.24	12.08	0.33%
TPIC	G	TPI Composites, Inc. - Common Stock	2020-12-02 13:02:18	43.90	43.90	7.19%
TPTX	Q	Turning Point Therapeutics, Inc. - Common stock	2020-12-02 13:02:18	119.50	113.87	5.82%
TQQQ	G	ProShares UltraPro QQQ	2020-12-02 13:02:18	164.44	164.37	2.03%
TRCH	S	Torchlight Energy Resources, Inc. - Common Stock	2020-12-02 13:02:18	0.65	0.34	0%
TREE	Q	LendingTree, Inc. - Common Stock	2020-12-02 13:02:18	247.26	247.00	-3.49%
TRHC	G	Tabula Rasa HealthCare, Inc. - Common Stock	2020-12-02 13:02:18	36.80	20.00	-3.96%
TRIB	Q	Trinity Biotech plc - American Depositary Shares each representing 4 A Ordinary Shares	2020-12-02 13:02:18	4.28	4.00	-11.75%
TRIL	S	Trillium Therapeutics Inc. - Common Shares	2020-12-02 13:02:18	18.71	18.10	-10.49%
TRIP	Q	TripAdvisor, Inc. - Common Stock	2020-12-02 13:02:18	27.65	27.50	0.73%
TRIT	G	Triterras, Inc. - Class A Ordinary Shares	2020-12-02 13:02:18	13.30	11.12	0.98%
TRMB	Q	Trimble Inc. - Common Stock	2020-12-02 13:02:18	62.80	60.73	0.00%
TRMD	Q	TORM plc - Class A Common Stock	2020-12-02 13:02:18	7.31	6.86	1.53%
TRMK	Q	Trustmark Corporation - Common Stock	2020-12-02 13:02:18	26.94	24.44	0.12%
TRMT	S	Tremont Mortgage Trust - Common Shares of Beneficial Interest	2020-12-02 13:02:18	4.54	3.70	4.91%
TRNS	G	Transcat, Inc. - Common Stock	2020-12-02 13:02:18	31.67	29.50	-2.06%
TROW	Q	T. Rowe Price Group, Inc. - Common Stock	2020-12-02 13:02:18	146.72	144.79	-0.49%
TRS	Q	TriMas Corporation - Common Stock	2020-12-02 13:02:18	27.73	27.23	1.59%
TRST	Q	TrustCo Bank Corp NY - Common Stock	2020-12-02 13:02:18	6.35	6.15	0.00%
TRUE	Q	TrueCar, Inc. - Common Stock	2020-12-02 13:02:18	4.18	4.14	0.73%
TRUP	G	Trupanion, Inc. - Common Stock	2020-12-02 13:02:18	96.00	95.00	-5.88%
TRVG	Q	trivago N.V. - American Depositary Shares	2020-12-02 13:02:18	2.07	2.02	-8.07%
TRVI	G	Trevi Therapeutics, Inc. - Common Stock	2020-12-02 13:02:18	8.00	2.99	-0.65%
TRVN	S	Trevena, Inc. - Common Stock	2020-12-02 13:02:18	2.50	2.36	-5.22%
TSBK	G	Timberland Bancorp, Inc. - Common Stock	2020-12-02 13:02:18	23.59	21.38	-5.43%
TSC	Q	TriState Capital Holdings, Inc. - Common Stock	2020-12-02 13:02:18	17.60	14.98	-1.12%
TSCO	Q	Tractor Supply Company - Common Stock	2020-12-02 13:02:18	139.65	137.56	-1.46%
TSEM	Q	Tower Semiconductor Ltd. - Ordinary Shares	2020-12-02 13:02:18	25.68	25.58	5.27%
TSHA	Q	Taysha Gene Therapies, Inc. - Common Stock	2020-12-02 13:02:18	24.01	20.01	0.00%
TSLA	Q	Tesla, Inc. - Common Stock	2020-12-02 13:02:18	571.20	571.04	-3.30%
TSRI	S	TSR, Inc. - Common Stock	2020-12-02 13:02:18	7.30	6.90	-6.08%
TTCF	S	Tattooed Chef, Inc. - Class A Common Stock	2020-12-02 13:02:18	14.69	14.51	-3.85%
TTCFW	S	Tattooed Chef, Inc. - Warrant	2020-12-02 13:02:18	0.00	0.00	0%
TTD	G	The Trade Desk, Inc. - Class A Common Stock	2020-12-02 13:02:18	890.10	861.45	-0.58%
TTEC	Q	TTEC Holdings, Inc. - Common Stock	2020-12-02 13:02:18	67.66	65.45	-1.16%
TTEK	Q	Tetra Tech, Inc. - Common Stock	2020-12-02 13:02:18	122.48	116.50	0.31%
TTGT	G	TechTarget, Inc. - Common Stock	2020-12-02 13:02:18	86.00	50.00	-1.27%
TTMI	Q	TTM Technologies, Inc. - Common Stock	2020-12-02 13:02:18	13.49	12.50	-1.35%
TTNP	S	Titan Pharmaceuticals, Inc. - Common Stock	2020-12-02 13:02:18	3.84	3.71	-8.57%
TTOO	G	T2 Biosystems, Inc. - Common Stock	2020-12-02 13:02:18	1.13	1.08	0.92%
TTWO	Q	Take-Two Interactive Software, Inc. - Common Stock	2020-12-02 13:02:18	180.00	179.01	-0.36%
TUR	G	iShares MSCI Turkey ETF	2020-12-02 13:02:18	23.20	22.19	1.98%
TURN	G	180 Degree Capital Corp. - Common Stock	2020-12-02 13:02:18	2.03	1.94	-0.99%
TUSK	Q	Mammoth Energy Services, Inc. - Common Stock	2020-12-02 13:02:18	2.08	1.99	4.04%
TVTY	Q	Tivity Health, Inc. - Common Stock	2020-12-02 13:02:18	19.68	14.83	0.16%
TW	Q	Tradeweb Markets Inc. - Class A Common Stock	2020-12-02 13:02:18	60.63	58.70	-0.60%
TWIN	Q	Twin Disc, Incorporated - Common Stock	2020-12-02 13:02:18	6.85	5.88	4.88%
TWNK	S	Hostess Brands, Inc. - Class A Common Stock	2020-12-02 13:02:18	13.75	13.00	0.22%
TWOU	Q	2U, Inc. - Common Stock	2020-12-02 13:02:18	33.48	28.50	0.28%
TWST	Q	Twist Bioscience Corporation - Common Stock	2020-12-02 13:02:18	118.10	113.46	0.32%
TXG	Q	10x Genomics, Inc. - Common Stock	2020-12-02 13:02:18	153.99	147.95	-2.35%
TXMD	Q	TherapeuticsMD, Inc. - Common Stock	2020-12-02 13:02:18	1.34	1.30	-0.75%
TXN	Q	Texas Instruments Incorporated - Common Stock	2020-12-02 13:02:18	165.00	128.28	0.69%
TXRH	Q	Texas Roadhouse, Inc. - Common Stock	2020-12-02 13:02:18	95.75	67.70	2.57%
TYHT	S	Shineco, Inc. - Common Stock	2020-12-02 13:02:18	3.28	2.51	-7.32%
TYME	S	Tyme Technologies, Inc. - Common Stock	2020-12-02 13:02:18	1.10	1.03	-5.50%
TZAC	S	Tenzing Acquisition Corp. - Ordinary Shares	2020-12-02 13:02:18	11.91	10.50	0.00%
TZOO	Q	Travelzoo - Common Stock	2020-12-02 13:02:18	11.00	7.70	-0.52%
UAL	Q	United Airlines Holdings, Inc. - Common Stock	2020-12-02 13:02:18	46.14	45.90	-0.73%
UBCP	S	United Bancorp, Inc. - Common Stock	2020-12-02 13:02:18	13.25	12.20	-2.26%
UBFO	Q	United Security Bancshares - Common Stock	2020-12-02 13:02:18	7.50	7.20	3.12%
UBOH	G	United Bancshares, Inc. - Common Stock	2020-12-02 13:02:18	26.94	18.73	1.97%
UBSI	Q	United Bankshares, Inc. - Common Stock	2020-12-02 13:02:18	32.30	29.00	0.07%
UBX	Q	Unity Biotechnology, Inc. - Common Stock	2020-12-02 13:02:18	8.00	5.84	-6.46%
UCBI	Q	United Community Banks, Inc. - Common Stock	2020-12-02 13:02:18	24.95	24.76	0.98%
UCL	G	uCloudlink Group Inc. - American Depositary Shares	2020-12-02 13:02:18	199999.00	11.80	-0.25%
UCTT	Q	Ultra Clean Holdings, Inc. - Common Stock	2020-12-02 13:02:18	34.99	33.00	4.60%
UEIC	Q	Universal Electronics Inc. - Common Stock	2020-12-02 13:02:18	57.13	37.06	-1.04%
UEPS	Q	Net 1 UEPS Technologies, Inc. - Common Stock	2020-12-02 13:02:18	4.20	3.25	-5.68%
UFCS	Q	United Fire Group, Inc - Common Stock	2020-12-02 13:02:18	47.00	18.81	1.92%
UFO	G	Procure Space ETF	2020-12-02 13:02:18	59.00	24.60	0.32%
UFPI	Q	UFP Industries, Inc. - Common Stock	2020-12-02 13:02:18	55.60	53.00	-2.16%
UFPT	S	UFP Technologies, Inc. - Common Stock	2020-12-02 13:02:18	46.92	31.51	1.38%
UG	G	United-Guardian, Inc. - Common Stock	2020-12-02 13:02:18	22.00	13.75	-2.71%
UHAL	Q	Amerco - Common Stock	2020-12-02 13:02:18	494.10	408.00	0.77%
UIHC	S	United Insurance Holdings Corp. - Common Stock	2020-12-02 13:02:18	4.74	4.35	-3.09%
ULBI	G	Ultralife Corporation - Common Stock	2020-12-02 13:02:18	9.20	6.50	-2.47%
ULH	Q	Universal Logistics Holdings, Inc. - Common Stock	2020-12-02 13:02:21	22.88	21.72	1.32%
ULTA	Q	Ulta Beauty, Inc. - Common Stock	2020-12-02 13:02:21	285.00	276.26	3.16%
UMBF	Q	UMB Financial Corporation - Common Stock	2020-12-02 13:02:21	69.16	68.54	-2.01%
UMPQ	Q	Umpqua Holdings Corporation - Common Stock	2020-12-02 13:02:21	14.25	13.90	-1.26%
UNAM	G	Unico American Corporation - Common Stock	2020-12-02 13:02:21	4294.67	4.67	-2.00%
UNIT	Q	Uniti Group Inc. - Common Stock	2020-12-02 13:02:21	10.74	10.46	1.35%
UNTY	G	Unity Bancorp, Inc. - Common Stock	2020-12-02 13:02:21	25.94	17.50	-0.40%
UONE	S	Urban One, Inc. - Class A Common Stock	2020-12-02 13:02:21	5.39	5.10	-0.38%
UONEK	S	Urban One, Inc. - Class D Common Stock	2020-12-02 13:02:21	1.50	1.31	-6.21%
UPLD	G	Upland Software, Inc. - Common Stock	2020-12-02 13:02:21	48.00	45.75	0.85%
UPWK	Q	Upwork Inc. - Common Stock	2020-12-02 13:02:21	31.25	31.86	-6.02%
URBN	Q	Urban Outfitters, Inc. - Common Stock	2020-12-02 13:02:21	30.75	26.70	-1.62%
URGN	G	UroGen Pharma Ltd. - Ordinary Shares	2020-12-02 13:02:21	25.00	19.76	-2.80%
UROV	Q	Urovant Sciences Ltd. - Common Stock	2020-12-02 13:02:21	16.26	15.01	0.06%
USAK	Q	USA Truck, Inc. - Common Stock	2020-12-02 13:02:21	9.90	9.30	4.49%
USAP	Q	Universal Stainless & Alloy Products, Inc. - Common Stock	2020-12-02 13:02:21	7.15	6.01	-3.31%
USAU	S	U.S. Gold Corp. - Common Stock	2020-12-02 13:02:21	14.40	8.28	-2.05%
USCR	Q	U S Concrete, Inc. - Common Stock	2020-12-02 13:02:21	39.00	35.70	1.09%
USEG	S	U.S. Energy Corp. - Common Stock	2020-12-02 13:02:21	4.40	4.25	4.83%
USIO	S	Usio, Inc. - Common Stock	2020-12-02 13:02:21	1.63	1.58	-1.22%
USLM	Q	United States Lime & Minerals, Inc. - Common Stock	2020-12-02 13:02:21	112.99	105.00	-2.01%
USOI	G	Credit Suisse X-Links Crude Oil Shares Covered Call ETN	2020-12-02 13:02:21	4.60	4.45	0.00%
USWS	S	U.S. Well Services, Inc. - Class A Common Stock	2020-12-02 13:02:21	0.54	0.40	0%
UTHR	Q	United Therapeutics Corporation - Common Stock	2020-12-02 13:02:21	140.50	126.40	-0.35%
UTMD	Q	Utah Medical Products, Inc. - Common Stock	2020-12-02 13:02:21	4294.67	83.01	0.63%
UTSI	Q	UTStarcom Holdings Corp - Ordinary Shares	2020-12-02 13:02:21	1.40	1.15	15.18%
UVSP	Q	Univest Financial Corporation - Common Stock	2020-12-02 13:02:21	18.76	15.10	-0.27%
UXIN	Q	Uxin Limited - American Depositary Shares	2020-12-02 13:02:21	1.34	1.32	-9.59%
VALU	S	Value Line, Inc. - Common Stock	2020-12-02 13:02:21	27.65	26.00	-1.16%
VBFC	S	Village Bank and Trust Financial Corp. - Common Stock	2020-12-02 13:02:21	32.90	30.86	-4.57%
VBIV	S	VBI Vaccines, Inc. - Ordinary Shares	2020-12-02 13:02:21	3.21	3.15	-11.55%
VBLT	G	Vascular Biogenics Ltd. - Ordinary Shares	2020-12-02 13:02:21	1.37	1.05	3.85%
VBTX	G	Veritex Holdings, Inc. - Common Stock	2020-12-02 13:02:21	22.22	21.50	-0.72%
VC	Q	Visteon Corporation - Common Stock	2020-12-02 13:02:21	222.00	117.00	-1.42%
VCEL	S	Vericel Corporation - Common Stock	2020-12-02 13:02:21	27.00	21.00	-0.19%
VCIT	G	Vanguard Intermediate-Term Corporate Bond ETF	2020-12-02 13:02:21	97.19	96.52	-0.12%
VCLT	G	Vanguard Long-Term Corporate Bond ETF	2020-12-02 13:02:21	112.00	110.46	-0.60%
VCNX	S	Vaccinex, Inc. - Common Stock	2020-12-02 13:02:21	2.45	2.05	-2.80%
VCSH	G	Vanguard Short-Term Corporate Bond ETF	2020-12-02 13:02:21	82.99	82.92	-0.05%
VCTR	Q	Victory Capital Holdings, Inc. - Common Stock	2020-12-02 13:02:21	22.00	18.00	2.78%
VCYT	G	Veracyte, Inc. - Common Stock	2020-12-02 13:02:21	55.14	38.81	0.05%
VECO	Q	Veeco Instruments Inc. - Common Stock	2020-12-02 13:02:21	17.55	16.50	0.59%
VEON	Q	VEON Ltd. - American Depositary Shares	2020-12-02 13:02:21	1.51	1.47	-0.68%
VERB	S	Verb Technology Company, Inc. - Common Stock	2020-12-02 13:02:21	1.19	1.08	1.83%
VERI	G	Veritone, Inc. - Common Stock	2020-12-02 13:02:21	25.19	21.00	-12.10%
VERO	G	Venus Concept Inc. - Common Stock	2020-12-02 13:02:21	4.41	2.47	5.74%
VERU	S	Veru Inc. - Common Stock	2020-12-02 13:02:21	3.06	2.90	0.66%
VERX	G	Vertex, Inc. - Class A Common Stock	2020-12-02 13:02:21	27.00	24.00	3.32%
VERY	S	Vericity, Inc. - Common Stock	2020-12-02 13:02:21	0.00	7.50	0.55%
VFF	S	Village Farms International, Inc. - Common Shares	2020-12-02 13:02:21	10.29	10.15	-10.49%
VG	Q	Vonage Holdings Corp. - Common Stock	2020-12-02 13:02:21	14.39	13.40	3.32%
VGLT	G	Vanguard Long-Treasury ETF	2020-12-02 13:02:21	98.00	72.70	-0.65%
VGSH	G	Vanguard Short-Term Treasury ETF	2020-12-02 13:02:21	62.04	61.93	-0.03%
VIAC	Q	ViacomCBS Inc. - Class B Common Stock	2020-12-02 13:02:21	37.20	36.00	0.00%
VIAV	Q	Viavi Solutions Inc. - Common Stock	2020-12-02 13:02:21	13.70	13.41	-0.66%
VICR	Q	Vicor Corporation - Common Stock	2020-12-02 13:02:21	84.19	79.12	2.29%
VIE	Q	Viela Bio, Inc. - Common Stock	2020-12-02 13:02:21	55.00	35.00	3.41%
VIGI	G	Vanguard International Dividend Appreciation ETF	2020-12-02 13:02:21	80.00	79.00	0.35%
VIOT	Q	Viomi Technology Co., Ltd - American Depositary Shares	2020-12-02 13:02:21	5.56	5.44	-3.02%
VIR	Q	Vir Biotechnology, Inc. - Common Stock	2020-12-02 13:02:21	31.20	30.15	-2.95%
VIRC	G	Virco Manufacturing Corporation - Common Stock	2020-12-02 13:02:21	2.66	2.33	0.00%
VIRT	Q	Virtu Financial, Inc. - Class A Common Stock	2020-12-02 13:02:21	25.53	20.52	2.33%
VISL	S	Vislink Technologies, Inc. - Common Stock	2020-12-02 13:02:21	1.35	1.24	-2.27%
VITL	G	Vital Farms, Inc. - Common Stock	2020-12-02 13:02:21	36.98	30.00	0.17%
VIVE	S	Viveve Medical, Inc. - Common Stock	2020-12-02 13:02:21	5.43	4.21	0%
VIVO	Q	Meridian Bioscience Inc. - Common Stock	2020-12-02 13:02:21	19.15	18.75	-0.52%
VJET	S	voxeljet AG - American Depositary Shares	2020-12-02 13:02:21	13.40	11.26	-3.74%
VKTX	S	Viking Therapeutics, Inc. - Common Stock	2020-12-02 13:02:21	6.44	6.06	-3.40%
VLDR	Q	Velodyne Lidar, Inc. - Common Stock	2020-12-02 13:02:21	14.95	14.85	-7.34%
VLDRW	Q	Velodyne Lidar, Inc. - Warrant	2020-12-02 13:02:21	3.56	3.35	-12.50%
VLGEA	Q	Village Super Market, Inc. - Class A Common Stock	2020-12-02 13:02:21	23.40	22.76	-0.13%
VLY	Q	Valley National Bancorp - Common Stock	2020-12-02 13:02:21	9.69	9.06	-0.43%
VMBS	G	Vanguard Mortgage-Backed Securities ETF	2020-12-02 13:02:21	54.16	53.76	0.17%
VMD	S	Viemed Healthcare, Inc. - Common Shares	2020-12-02 13:02:21	9.98	9.45	-2.84%
VNDA	G	Vanda Pharmaceuticals Inc. - Common Stock	2020-12-02 13:02:21	16.00	10.12	7.95%
VNET	Q	21Vianet Group, Inc. - American Depositary Shares	2020-12-02 13:02:21	28.50	27.50	-2.48%
VNOM	Q	Viper Energy Partners LP - Common Unit	2020-12-02 13:02:21	11.95	11.16	-0.35%
VNQI	G	Vanguard Global ex-U.S. Real Estate ETF	2020-12-02 13:02:21	55.50	43.64	-1.17%
VOD	Q	Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares	2020-12-02 13:02:21	16.89	16.87	0.18%
VOXX	Q	VOXX International Corporation - Class A Common Stock	2020-12-02 13:02:25	14.67	13.98	2.14%
VRA	Q	Vera Bradley, Inc. - Common Stock	2020-12-02 13:02:25	8.08	7.00	-7.83%
VRAY	G	ViewRay, Inc. - Common Stock	2020-12-02 13:02:25	3.99	3.01	-4.64%
VRCA	G	Verrica Pharmaceuticals Inc. - Common Stock	2020-12-02 13:02:25	9.35	6.00	-0.76%
VREX	Q	Varex Imaging Corporation - Common Stock	2020-12-02 13:02:25	17.10	12.41	-1.37%
VRM	Q	Vroom, Inc. - Common Stock	2020-12-02 13:02:25	38.50	34.60	-1.75%
VRME	S	VerifyMe, Inc. - Common Stock	2020-12-02 13:02:25	3.58	3.18	-1.18%
VRNA	G	Verona Pharma plc - American Depositary Shares	2020-12-02 13:02:25	7.51	7.40	-0.93%
VRNS	Q	Varonis Systems, Inc. - Common Stock	2020-12-02 13:02:25	123.60	117.00	-0.78%
VRNT	Q	Verint Systems Inc. - Common Stock	2020-12-02 13:02:25	58.50	54.40	-1.57%
VRRM	S	Verra Mobility Corporation - Class A Common Stock	2020-12-02 13:02:25	13.50	11.89	0.80%
VRSK	Q	Verisk Analytics, Inc. - Common Stock	2020-12-02 13:02:25	200.87	199.80	0.00%
VRSN	Q	VeriSign, Inc. - Common Stock	2020-12-02 13:02:25	204.49	200.35	0.42%
VRTS	Q	Virtus Investment Partners, Inc. - Common Stock	2020-12-02 13:02:25	211.20	177.00	-0.17%
VRTU	Q	Virtusa Corporation - Common Stock	2020-12-02 13:02:25	51.35	49.84	-0.06%
VRTX	Q	Vertex Pharmaceuticals Incorporated - Common Stock	2020-12-02 13:02:25	230.30	228.30	0.71%
VSAT	Q	ViaSat, Inc. - Common Stock	2020-12-02 13:02:25	35.23	29.33	0.52%
VSEC	Q	VSE Corporation - Common Stock	2020-12-02 13:02:25	42.00	30.00	1.58%
VSTA	Q	Vasta Platform Limited - Class A Ordinary Shares	2020-12-02 13:02:25	14.80	12.25	4.11%
VSTM	G	Verastem, Inc. - Common Stock	2020-12-02 13:02:25	2.13	1.91	6.60%
VTGN	S	VistaGen Therapeutics, Inc. - Common Stock	2020-12-02 13:02:25	0.90	0.70	0%
VTIP	G	Vanguard Short-Term Inflation-Protected Securities Index Fund	2020-12-02 13:02:25	50.91	50.00	-0.04%
VTNR	S	Vertex Energy, Inc - Common Stock	2020-12-02 13:02:25	0.70	0.65	0%
VTSI	S	VirTra, Inc. - Common Stock	2020-12-02 13:02:25	4.18	2.50	5.56%
VTVT	S	vTv Therapeutics Inc. - Class A Common Stock	2020-12-02 13:02:25	2.10	2.00	-3.77%
VTWO	G	Vanguard Russell 2000 ETF	2020-12-02 13:02:25	147.39	147.02	-0.54%
VUZI	S	Vuzix Corporation - Common Stock	2020-12-02 13:02:25	4.20	4.15	-2.33%
VVPR	S	VivoPower International PLC - Ordinary Shares	2020-12-02 13:02:25	9.96	9.75	2.63%
VXRT	S	Vaxart, Inc. - Common Stock	2020-12-02 13:02:25	7.95	7.85	-4.33%
VXUS	G	Vanguard Total International Stock ETF	2020-12-02 13:02:25	60.00	53.00	0.43%
VYGR	Q	Voyager Therapeutics, Inc. - Common Stock	2020-12-02 13:02:25	12.53	8.16	0.36%
VYMI	G	Vanguard International High Dividend Yield ETF	2020-12-02 13:02:25	60.00	57.75	0.56%
VYNE	Q	VYNE Therapeutics Inc. - Common Stock	2020-12-02 13:02:25	2.00	1.67	-2.91%
WABC	Q	Westamerica Bancorporation - Common Stock	2020-12-02 13:02:25	59.90	54.99	-1.01%
WAFD	Q	Washington Federal, Inc. - Common Stock	2020-12-02 13:02:25	230.00	19.85	1.05%
WAFU	S	Wah Fu Education Group Limited - Ordinary Shares	2020-12-02 13:02:25	4.66	4.16	-6.19%
WASH	Q	Washington Trust Bancorp, Inc. - Common Stock	2020-12-02 13:02:25	42.17	25.90	-0.20%
WATT	S	Energous Corporation - Common Stock	2020-12-02 13:02:25	1.94	1.85	-4.08%
WB	Q	Weibo Corporation - American Depositary Shares	2020-12-02 13:02:25	42.35	41.80	-2.04%
WBA	Q	Walgreens Boots Alliance, Inc. - Common Stock	2020-12-02 13:02:25	38.84	38.46	-0.31%
WCLD	G	WisdomTree Cloud Computing Fund	2020-12-02 13:02:25	48.38	48.10	-2.09%
WDAY	Q	Workday, Inc. - Class A Common Stock	2020-12-02 13:02:25	225.50	224.25	-0.51%
WDC	Q	Western Digital Corporation - Common Stock	2020-12-02 13:02:25	47.85	47.02	3.19%
WDFC	Q	WD-40 Company - Common Stock	2020-12-02 13:02:25	263.75	248.11	1.04%
WEN	Q	Wendy's Company (The) - Common Stock	2020-12-02 13:02:25	22.15	17.74	0.18%
WERN	Q	Werner Enterprises, Inc. - Common Stock	2020-12-02 13:02:25	43.75	33.39	0.12%
WEYS	Q	Weyco Group, Inc. - Common Stock	2020-12-02 13:02:25	26.00	14.00	-1.22%
WHF	Q	WhiteHorse Finance, Inc. - Common Stock	2020-12-02 13:02:25	14.50	13.45	-0.37%
WHLM	S	Wilhelmina International, Inc. - Common Stock	2020-12-02 13:02:25	3.94	3.58	-2.09%
WHLR	S	Wheeler Real Estate Investment Trust, Inc. - Common Stock	2020-12-02 13:02:25	3.65	2.75	-6.78%
WIFI	Q	Boingo Wireless, Inc. - Common Stock	2020-12-02 13:02:25	14.25	9.20	-0.84%
WILC	S	G. Willi-Food International, Ltd. - Ordinary Shares	2020-12-02 13:02:25	19.40	17.33	0.10%
WIMI	G	WiMi Hologram Cloud Inc. - American Depositary Share	2020-12-02 13:02:25	5.90	5.76	-3.44%
WINA	G	Winmark Corporation - Common Stock	2020-12-02 13:02:25	181.73	173.43	-1.14%
WING	Q	Wingstop Inc. - Common Stock	2020-12-02 13:02:25	129.96	124.30	2.51%
WIRE	Q	Encore Wire Corporation - Common Stock	2020-12-02 13:02:25	57.12	50.50	0.62%
WISA	S	Summit Wireless Technologies, Inc. - Common Stock	2020-12-02 13:02:25	2.60	2.48	-1.12%
WIX	Q	Wix.com Ltd. - Ordinary Shares	2020-12-02 13:02:25	251.00	223.54	-2.51%
WKEY	G	WISeKey International Holding AG - American Depositary Shares	2020-12-02 13:02:25	6.31	6.20	-1.12%
WKHS	S	Workhorse Group, Inc. - Common Stock	2020-12-02 13:02:25	20.45	20.30	-20.93%
WLDN	G	Willdan Group, Inc. - Common Stock	2020-12-02 13:02:25	39.68	35.73	-0.35%
WLFC	G	Willis Lease Finance Corporation - Common Stock	2020-12-02 13:02:25	42.13	20.01	0.39%
WLTW	Q	Willis Towers Watson Public Limited Company - Ordinary Shares	2020-12-02 13:02:25	233.00	214.25	1.15%
WMG	Q	Warner Music Group Corp. - Class A Common Stock	2020-12-02 13:02:25	30.00	29.08	-1.45%
WMGI	Q	Wright Medical Group N.V. - Ordinary Shares	2020-12-02 13:02:25	30.74	25.00	0.00%
WNEB	Q	Western New England Bancorp, Inc. - Common Stock	2020-12-02 13:02:25	7.25	3.00	-1.33%
WOOD	G	iShares S&P Global Timber & Forestry Index Fund	2020-12-02 13:02:25	77.26	56.00	0.90%
WORX	S	SCWorx Corp. - Common Stock	2020-12-02 13:02:25	1.68	1.63	-17.26%
WPRT	Q	Westport Fuel Systems Inc - Common Shares	2020-12-02 13:02:25	4.00	3.83	-0.50%
WRLD	Q	World Acceptance Corporation - Common Stock	2020-12-02 13:02:25	117.28	76.47	1.56%
WRTC	S	Wrap Technologies, Inc. - Common Stock	2020-12-02 13:02:25	5.88	5.65	-2.42%
WSBC	Q	WesBanco, Inc. - Common Stock	2020-12-02 13:02:25	30.48	28.49	-1.96%
WSBF	Q	Waterstone Financial, Inc. - Common Stock	2020-12-02 13:02:25	18.58	16.50	1.63%
WSC	S	WillScot Mobile Mini Holdings Corp. - Class A Common Stock	2020-12-02 13:02:25	24.00	17.00	-1.01%
WSFS	Q	WSFS Financial Corporation - Common Stock	2020-12-02 13:02:25	39.28	38.10	0.00%
WSG	Q	Wanda Sports Group Company Limited - American Depositary Shares	2020-12-02 13:02:25	2.30	1.80	0.00%
WSTG	G	Wayside Technology Group, Inc. - Common Stock	2020-12-02 13:02:25	22.88	20.61	0.71%
WTBA	Q	West Bancorporation - Common Stock	2020-12-02 13:02:25	20.46	0.00	1.29%
WTER	S	The Alkaline Water Company Inc. - Common Stock	2020-12-02 13:02:25	1.11	1.05	-8.26%

:)