| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| BAB |
Taxable Municipal Bond Invesco ETF |
29.56 |
29.43 |
29.54 |
101600 |
0.11 |
 |
0.37% |
| BAR |
Graniteshares Gold Trust Shares of Beneficial IN |
126.63 |
126.37 |
126.37 |
7500 |
-0.08 |
 |
-0.06% |
| BATT |
Advanced Battery Metals and Materials Amplify Et |
17.92 |
17.53 |
17.55 |
48600 |
-0.36 |
|
-2.01% |
| BBC |
Bioshares Biotech Clinical Trial |
34.32 |
33.51 |
33.745 |
17600 |
-0.58 |
|
-1.68% |
| BBEU |
Jpmorgan Betabuilders Europe ETF |
24.46 |
24.46 |
24.46 |
400 |
0.00 |
 |
0.00% |
| BBJP |
Jpmorgan Betabuilders Japan ETF |
24.25 |
24.25 |
24.25 |
200 |
0.00 |
|
0.00% |
| BBP |
Bioshares Biotech Products |
45.05 |
44.05 |
44.37 |
16500 |
-0.68 |
|
-1.51% |
| BBRC |
Columbia Beyond Brics ETF |
17.28 |
17.19 |
17.25 |
2400 |
-0.03 |
|
-0.17% |
| BBRE |
Jpmorgan Betabuilders MSCI U.S. REIT ETF |
77.41 |
77.01 |
77.245 |
3300 |
-0.00 |
|
-0.01% |
| BCD |
All Commodity Longer Dated Strategy ETF |
26.7 |
25.93 |
25.93 |
600 |
-0.77 |
|
-2.88% |
| BCI |
All Commodity Strategy K-1 Free ETF |
24.16 |
24.03 |
24.03 |
31500 |
-0.13 |
|
-0.54% |
| BCM |
Ipath Pure Beta Broad Commodity ETN |
29.515 |
29.481 |
29.481 |
800 |
-0.02 |
|
-0.06% |
| BCV |
Bancroft Convertible Fund |
22.245 |
21.76 |
22.14 |
27200 |
0.05 |
|
0.23% |
| BCV-A |
Bancroft Fund Ltd |
25.17 |
25.1 |
25.1 |
1100 |
-0.06 |
|
-0.24% |
| BDCL |
Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs |
15.59 |
15.31 |
15.49 |
72100 |
-0.05 |
|
-0.32% |
| BDCS |
Wells Fargo Bus Dev Comp ETN |
20.42 |
20.21 |
20.3 |
26800 |
-0.04 |
|
-0.20% |
| BDD |
DB Base Metals 2X ETN Powershares |
8.72 |
8.25 |
8.34 |
1700 |
0.09 |
|
1.09% |
| BDL |
Flanigan's Enterprises |
26.9 |
26.1 |
26.85 |
2900 |
-0.05 |
|
-0.19% |
| BDR |
Blonder Tongue Laboratories |
1.12 |
1.05 |
1.06 |
53000 |
0.00 |
|
0.00% |
| BEF |
Energy Commodity Longer Dated Strategy ETF |
29 |
27.91 |
27.91 |
1200 |
-0.39 |
|
-1.38% |
| BEMO |
Aptus Behavioral Momentum ETF |
34.84 |
33.85 |
33.88 |
90500 |
-0.96 |
|
-2.76% |
| BERN |
Bernstein U.S. Research Fund |
28.05 |
28.05 |
28.05 |
300 |
0.00 |
|
0.00% |
| BFOR |
Barron's 400 |
43.86 |
43.07 |
43.22 |
15600 |
-0.64 |
|
-1.46% |
| BGI |
Birks Group Inc |
1.42 |
1.41 |
1.41 |
5300 |
0.00 |
|
0.00% |
| BGSF |
Bg Staffing |
22.71 |
21.8 |
22.44 |
143800 |
0.44 |
|
2.00% |
| BHB |
Bar Harbor Bankshares |
30.68 |
30.08 |
30.46 |
29500 |
0.27 |
|
0.89% |
| BIBL |
Inspire 100 ETF |
26.88 |
26.41 |
26.58 |
13700 |
-0.30 |
|
-1.12% |
| BIL |
1-3 Month T-Bill Barclays Capital SPDR |
91.55 |
91.54 |
91.55 |
1069700 |
0.00 |
|
0.00% |
| BIV |
Interm Term Bond ETF Vanguard |
80.834 |
80.685 |
80.69 |
1306700 |
-0.05 |
|
-0.06% |
| BIZD |
Bdc Income Vaneck ETF |
16.785 |
16.67 |
16.67 |
155200 |
-0.10 |
|
-0.60% |
| BJK |
Gaming ETF Vaneck |
47.13 |
46.04 |
46.29 |
7700 |
-0.71 |
|
-1.51% |
| BKC |
Rex Bkcm ETF |
24.94 |
24.32 |
24.37 |
16400 |
-0.57 |
|
-2.29% |
| BKF |
BRIC Ishares MSCI ETF |
42.68 |
42 |
42.27 |
34200 |
-0.41 |
|
-0.96% |
| BKJ |
Bancorp of New Jersey Inc |
17.375 |
17.375 |
17.375 |
100 |
0.00 |
|
0.00% |
| BKLN |
Senior Loan Invesco ETF |
22.96 |
22.92 |
22.92 |
4919100 |
-0.03 |
|
-0.13% |
| BKTI |
Bk Technologies Inc |
3.85 |
3.85 |
3.85 |
2000 |
0.00 |
|
0.00% |
| BLES |
Inspire Global Hope Large Cap ETF |
28.14 |
27.86 |
27.97 |
6800 |
-0.17 |
|
-0.60% |
| BLHY |
Virtus Dynamic Credit ETF |
24.67 |
24.58 |
24.62 |
13100 |
0.03 |
|
0.12% |
| BLOK |
Transformational Data Sharing Amplify ETF |
19.78 |
19.32 |
19.47 |
157400 |
-0.31 |
|
-1.57% |
| BLV |
Long Term Bond Index ETF Vanguard |
88.22 |
87.835 |
87.87 |
90300 |
-0.24 |
|
-0.27% |
| BNO |
US Brent Oil |
20.96 |
20.635 |
20.9 |
137900 |
0.15 |
|
0.72% |
| BOIL |
Ultra DJ-UBS Natural Gas Proshares |
29.37 |
28.84 |
29.34 |
67100 |
0.36 |
|
1.24% |
| BOND |
Total Return ETF Pimco |
102.91 |
102.74 |
102.78 |
42400 |
-0.01 |
|
-0.01% |
| BOON |
NYSE Pickens Oil Response ETF |
26.17 |
26.04 |
26.17 |
1300 |
0.13 |
|
0.50% |
| BOSS |
G-X Founder-Run Companies ETF |
19.52 |
19.51 |
19.51 |
1100 |
-0.01 |
|
-0.05% |
| BPMX |
Biopharmx Corporatio |
0.25 |
0.23 |
0.24 |
2860600 |
0.01 |
|
4.35% |
| BRF |
Brazil Smallcap ETF Vaneck |
18.39 |
18.155 |
18.39 |
11200 |
0.03 |
|
0.16% |
| BRG |
Bluerock Residential Growth Rei |
8.94 |
8.79 |
8.92 |
123300 |
0.00 |
|
0.00% |
| BRG-A |
Bluerock Residential Growth Rei |
25.372 |
25.25 |
25.305 |
2900 |
-0.07 |
|
-0.26% |
| BRG-C |
Bluerock Residential Growth REIT Inc |
24.75 |
24.3 |
24.5 |
2400 |
-0.20 |
|
-0.81% |
| BRG-D |
Bluerock Residential Growth REIT Inc |
22.51 |
22.22 |
22.38 |
3000 |
-0.13 |
|
-0.58% |
| BRGL |
Bernstein Global Research Fund |
27.1 |
27.1 |
27.1 |
0 |
0.00 |
|
0.00% |
| BRN |
Barnwell Industries |
1.74 |
1.72 |
1.72 |
200 |
-0.02 |
|
-1.15% |
| BRZU |
Direxion Brazil Bull 3X |
18.68 |
17.25 |
18.39 |
1932800 |
-0.05 |
|
-0.27% |
| BSCI |
Bs 2018 Corp Bond Invesco ETF |
21.175 |
21.14 |
21.14 |
129300 |
-0.01 |
|
-0.05% |
| BSCJ |
Bs 2019 Corp Bond Invesco ETF |
21 |
20.98 |
20.99 |
188200 |
0.00 |
|
0.00% |
| BSCK |
Bs 2020 Corp Bond Invesco ETF |
21.05 |
21.01 |
21.04 |
132800 |
-0.01 |
|
-0.05% |
| BSCL |
Bs 2021 Corp Bond Invesco ETF |
20.75 |
20.72 |
20.74 |
139400 |
-0.01 |
|
-0.05% |
| BSCM |
Bs 2022 Corp Bond Invesco ETF |
20.65 |
20.61 |
20.64 |
109800 |
0.01 |
|
0.05% |
| BSCN |
Bs 2023 Corp Bond Invesco ETF |
20.23 |
20.17 |
20.19 |
47100 |
-0.04 |
|
-0.20% |
| BSCO |
Bs 2024 Corp Bond Invesco ETF |
20.04 |
19.98 |
20.01 |
32800 |
-0.03 |
|
-0.15% |
| BSCP |
Bs 2025 Corp Bond Invesco ETF |
19.75 |
19.69 |
19.73 |
7900 |
0.04 |
|
0.20% |
| BSCQ |
Bs 2026 Corp Bond Invesco ETF |
18.73 |
18.66 |
18.7 |
7800 |
0.04 |
|
0.21% |
| BSCR |
Bs 2027 Corp Bond Invesco ETF |
18.96 |
18.89 |
18.935 |
12300 |
-0.03 |
|
-0.13% |
| BSJI |
Bs 2018 High Yield Corp Bond Invesco ETF |
25.14 |
25.12 |
25.14 |
70100 |
0.00 |
|
0.00% |
| BSJJ |
Bs 2019 High Yield Corp Bond Invesco ETF |
24.29 |
24.26 |
24.28 |
128600 |
0.00 |
|
0.00% |
| BSJK |
Bs 2020 High Yield Corp Bond Invesco ETF |
24.36 |
24.29 |
24.32 |
126500 |
-0.04 |
|
-0.16% |
| BSJL |
Bs 2021 High Yield Corp Bond Invesco ETF |
24.71 |
24.66 |
24.69 |
59300 |
-0.01 |
|
-0.04% |
| BSJM |
Bs 2022 High Yield Corp Bond Invesco ETF |
24.68 |
24.62 |
24.67 |
36100 |
0.00 |
|
0.00% |
| BSJN |
Bs 2023 High Yield Corp Bond Invesco ETF |
26.16 |
26.13 |
26.15 |
16500 |
-0.01 |
|
-0.04% |
| BSJO |
Bs 2024 High Yield Corp Bond Invesco ETF |
24.78 |
24.755 |
24.764 |
9100 |
-0.02 |
|
-0.06% |
| BSJP |
Bs 2025 High Yield Corp Bond Invesco ETF |
24.225 |
24.182 |
24.182 |
10900 |
-0.02 |
|
-0.10% |
| BSV |
Short-Term Bond ETF Vanguard |
78.19 |
78.13 |
78.16 |
1068500 |
0.03 |
|
0.04% |
| BTAL |
US Anti-Beta Fund Mkt Neutral Quantshares |
19.88 |
19.75 |
19.86 |
5000 |
0.11 |
|
0.56% |
| BTG |
B2Gold Corp |
2.63 |
2.53 |
2.53 |
2013900 |
-0.08 |
|
-3.07% |
| BTN |
Ballantyne Strong Inc |
5.45 |
5.3 |
5.35 |
34300 |
0.00 |
|
0.00% |
| BTX |
Biotime Inc |
2.32 |
2.21 |
2.21 |
278200 |
-0.06 |
|
-2.64% |
| BUY |
Uscf Summerhaven Shpei Index Fund |
27.77 |
27.77 |
27.77 |
100 |
0.00 |
|
0.00% |
| BUZ |
Sprott Buzz Social Media Insights ETF |
36.38 |
35.6 |
35.65 |
3700 |
-0.60 |
|
-1.66% |
| BVAL |
Brand Value ETF |
15.46 |
15.36 |
15.36 |
11200 |
-0.10 |
|
-0.65% |
| BVX |
Bovie Medical Corp |
4.13 |
3.97 |
3.99 |
22300 |
-0.03 |
|
-0.75% |
| BWL.A |
Bowl Amer Inc Cl A |
15.3 |
15.3 |
15.3 |
300 |
0.00 |
|
0.00% |
| BWX |
Intl Treasury Bond ETF SPDR |
27.9 |
27.78 |
27.79 |
381400 |
-0.04 |
|
-0.14% |
| BWZ |
Short-Term Intl Treasury Bond ETF SPDR |
31.57 |
31.41 |
31.47 |
18400 |
0.00 |
|
0.00% |
| BYLD |
Yield Optimized Bond Ishares ETF |
24.13 |
24.11 |
24.11 |
1000 |
-0.02 |
|
-0.08% |
| BZF |
Wisdomtree Brazilian Real Fund |
16.38 |
16.36 |
16.36 |
1600 |
-0.02 |
|
-0.12% |
| BZQ |
Ultrashort MSCI Brazil Proshares |
64.5 |
61.2 |
61.8 |
31200 |
0.11 |
|
0.18% |
Exchange