| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| AADR |
Advisorshares Dorsey Wright ADR |
55.46 |
53.75 |
54.04 |
51200 |
-1.17 |
 |
-2.12% |
| AAMC |
Altisource Asset |
70.25 |
64.435 |
69.6 |
5400 |
4.32 |
 |
6.63% |
| AAU |
Almaden Minerals |
0.742 |
0.72 |
0.735 |
81500 |
0.02 |
|
2.08% |
| ACIM |
ACWI IMI MSCI ETF SPDR |
77.57 |
76.66 |
76.66 |
2300 |
-0.91 |
|
-1.17% |
| ACSI |
American Customer Satisfaction Core Alpha ETF |
32.31 |
32.295 |
32.31 |
900 |
0.00 |
 |
0.00% |
| ACU |
Acme United Corp |
21.9 |
21.47 |
21.9 |
3300 |
0.43 |
|
2.00% |
| ACWF |
Global Multifactor Ishares Edge MSCI ETF |
30.44 |
30.045 |
30.184 |
9900 |
-0.26 |
|
-0.84% |
| ACWV |
Global Min Vol Ishares Edge MSCI ETF |
83.265 |
82.761 |
83.08 |
83700 |
-0.15 |
|
-0.18% |
| ACY |
Aerocentury Corp |
15 |
15 |
15 |
500 |
0.00 |
|
0.00% |
| AE |
Adams Resources & Energy |
43.1 |
41.52 |
42.1 |
12700 |
0.58 |
|
1.40% |
| AEF |
Aberdeen EM Equity Income Fund Inc |
7.08 |
6.95 |
6.98 |
431400 |
0.03 |
|
0.43% |
| AFK |
Africa Index ETF Vaneck |
23.54 |
23.05 |
23.48 |
6100 |
-0.05 |
|
-0.21% |
| AFTY |
CSOP FTSE China A50 ETF |
15.92 |
15.72 |
15.8 |
5100 |
-0.12 |
|
-0.75% |
| AGF |
DB Agriculture ETN Powershares |
9.6 |
9.21 |
9.21 |
900 |
-0.39 |
|
-4.06% |
| AGG |
US Aggregate Bond Ishares Core ETF |
106.04 |
105.86 |
105.88 |
5522800 |
-0.07 |
|
-0.07% |
| AGGE |
IQ Enhanced Core Bond U.S. ETF |
18.62 |
18.62 |
18.62 |
100 |
0.00 |
|
0.00% |
| AGGP |
IQ Enhanced Core Plus Bond U.S. |
19.14 |
19.08 |
19.1 |
29100 |
0.02 |
|
0.10% |
| AGGY |
Wisdomtree Yield Enhcd US Agg Bond Fund |
48.36 |
48.26 |
48.29 |
282600 |
-0.07 |
|
-0.14% |
| AGQ |
Ultra Silver Proshares |
30.66 |
30.4 |
30.52 |
86300 |
-0.11 |
|
-0.36% |
| AGT |
Argentina Ishares MSCI ETF |
24.54 |
23.97 |
23.97 |
1400 |
-0.57 |
|
-2.32% |
| AGZ |
Agency Bond Ishares ETF |
111.3 |
111.172 |
111.285 |
4400 |
-0.02 |
|
-0.01% |
| AIEQ |
Ai Powered Equity ETF |
28.54 |
27.97 |
28.14 |
130600 |
-0.40 |
|
-1.40% |
| AIIQ |
Ai Powered International Equity ETF |
24.76 |
24.52 |
24.6 |
8400 |
-0.16 |
|
-0.65% |
| AINC |
Ashford Inc |
65.26 |
58.49 |
61.63 |
14700 |
3.14 |
|
5.37% |
| AIRI |
Air Industries Group Inc |
1.78 |
1.71 |
1.73 |
37300 |
-0.04 |
|
-2.26% |
| AKG |
Asanko Gold Inc |
1.08 |
1.01 |
1.08 |
553600 |
0.02 |
|
1.89% |
| ALD |
Asia Local Debt ETF Wisdomtree |
43.92 |
43.71 |
43.85 |
2100 |
0.14 |
|
0.32% |
| ALFA |
Alphaclone Alternative Alpha ETF |
47.23 |
46.23 |
46.62 |
14900 |
-0.61 |
|
-1.29% |
| ALO |
Alio Gold Corp |
1.46 |
1.38 |
1.42 |
196000 |
0.04 |
|
2.90% |
| ALTS |
Mstar Alternative Solutions Proshares |
37.67 |
37.67 |
37.67 |
100 |
0.00 |
|
0.00% |
| AMBO |
Ambow Education Holding Ltd |
6.1 |
5.25 |
5.25 |
29100 |
-0.52 |
|
-9.01% |
| AMJ |
Alerian MLP Index ETN JP Morgan |
26.64 |
25.93 |
26.01 |
2363000 |
-0.63 |
|
-2.36% |
| AMJL |
X-Links Mthy Pay 2X Leveraged Alerian MLP |
17.279 |
16.695 |
16.705 |
500 |
-0.57 |
|
-3.32% |
| AMLP |
Alps Alerian MLP ETF |
10.36 |
10.07 |
10.1 |
11318200 |
-0.26 |
|
-2.51% |
| AMPE |
Ampio Pharmaceutical |
2.27 |
1.97 |
2.17 |
1461400 |
0.19 |
|
9.60% |
| AMS |
American Shared Hospital Services |
2.65 |
2.65 |
2.65 |
100 |
0.00 |
|
0.00% |
| AMU |
Etracs Alerian MLP Index ETN |
16.68 |
16.31 |
16.33 |
85800 |
-0.35 |
|
-2.10% |
| AMZA |
Infracap MLP ETF |
7.49 |
7.26 |
7.27 |
1423700 |
-0.20 |
|
-2.68% |
| ANGL |
Fallen Angel HY Bond ETF Vaneck |
28.96 |
28.89 |
28.9 |
137900 |
0.00 |
|
0.00% |
| AOA |
Aggressive Allocation Ishares Core ETF |
53.8 |
53.1 |
53.33 |
59600 |
-0.31 |
|
-0.58% |
| AOK |
Conservative Allocation Ishares Core ETF |
34.025 |
33.85 |
33.92 |
28400 |
-0.09 |
|
-0.26% |
| AOM |
Moderate Allocation Ishares Core ETF |
37.54 |
37.35 |
37.44 |
82800 |
-0.10 |
|
-0.27% |
| AOR |
Growth Allocation Ishares Core ETF |
44.49 |
44.12 |
44.24 |
107200 |
-0.25 |
|
-0.56% |
| APHB |
Ampliphi Biosciences Corp |
1.23 |
1.17 |
1.175 |
110700 |
-0.04 |
|
-3.69% |
| APT |
Alpha Pro Tech |
3.35 |
3.3 |
3.3 |
12600 |
-0.05 |
|
-1.49% |
| ARCM |
Arrow Reserve Capital Management ETF |
99.89 |
99.89 |
99.89 |
200 |
0.00 |
|
0.00% |
| ARGT |
G-X FTSE Argentina 20 ETF |
29.08 |
28.18 |
28.31 |
133400 |
-0.59 |
|
-2.04% |
| ARKG |
Ark Genomic Revolution Multi-Sector ETF |
30.69 |
29.57 |
29.72 |
151700 |
-0.97 |
|
-3.16% |
| ARKK |
Ark Innovation ETF |
46.38 |
45 |
45.29 |
677000 |
-0.93 |
|
-2.01% |
| ARKQ |
Ark Industrial Innovation ETF |
34.98 |
34.11 |
34.38 |
43100 |
-0.60 |
|
-1.72% |
| ARKW |
Ark Web X.0 ETF |
56.61 |
54.92 |
55.53 |
508600 |
-1.08 |
|
-1.91% |
| ASEA |
G-X FTSE Asean 40 ETF |
15.39 |
15.28 |
15.35 |
5000 |
-0.04 |
|
-0.26% |
| ASHR |
Db-Xt Harvest CSI 300 China A |
27.28 |
26.91 |
26.99 |
2290400 |
-0.21 |
|
-0.77% |
| ASHS |
Db-Xt Harvest CSI 500 China A |
28.55 |
28.1 |
28.24 |
5600 |
-0.31 |
|
-1.09% |
| ASHX |
Db-Xt CSI 300 China A Hgd Eq |
19.52 |
19.37 |
19.37 |
7400 |
-0.15 |
|
-0.77% |
| ASM |
Avino Silver & Gold |
1.27 |
1.23 |
1.24 |
75400 |
-0.03 |
|
-2.36% |
| AST |
Asterias Biotherapeutics Inc |
1.75 |
1.6 |
1.65 |
183000 |
-0.10 |
|
-5.71% |
| ATMP |
Barclays Plus Select MLP ETN |
19.99 |
19.82 |
19.84 |
125200 |
-0.10 |
|
-0.50% |
| ATNM |
Actinium Pharmaceuticals Inc |
0.68 |
0.6 |
0.61 |
1870900 |
-0.03 |
|
-4.69% |
| AUG |
Auryn Resources Inc |
1.11 |
1.05 |
1.06 |
52000 |
0.01 |
|
0.95% |
| AUMN |
Golden Minerals CO |
0.36 |
0.333 |
0.335 |
142000 |
-0.00 |
|
-0.89% |
| AUSE |
Australia Dividend Wisdomtree |
55.68 |
55.28 |
55.28 |
10400 |
-0.40 |
|
-0.72% |
| AWX |
Avalon Holdings Corp |
2.15 |
2.13 |
2.15 |
2900 |
0.02 |
|
0.94% |
| AXJL |
Asia Pacific Ex-Japan Wisdomtree |
66.96 |
65.86 |
65.9 |
9100 |
-0.43 |
|
-0.65% |
| AXJV |
Asia Ex Japan Min Vol Ishares Edge MSCI ETF |
35.1 |
34.9 |
35.1 |
1600 |
0.04 |
|
0.11% |
| AXU |
Alexco Resource Corp |
1.33 |
1.28 |
1.3 |
254800 |
-0.03 |
|
-2.26% |
Exchange