| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| CALF |
Pacer US Small Cap Cash Cows 100 ETF |
29.73 |
29.21 |
29.24 |
1900 |
-0.49 |
 |
-1.65% |
| CANE |
Teucrium Sugar |
7.69 |
7.6 |
7.6 |
39200 |
-0.05 |
|
-0.65% |
| CANF |
Can-Fite Biopharma Ltd |
1.28 |
1.25 |
1.26 |
68000 |
0.01 |
 |
0.80% |
| CAPE |
Barclays Schiller Cape ETN |
121.5 |
119.93 |
120.16 |
3800 |
-1.34 |
|
-1.10% |
| CAW |
CCA Industries |
2.875 |
2.875 |
2.875 |
400 |
0.00 |
 |
0.00% |
| CBND |
Issuer Scd Corp Bond SPDR |
30.96 |
30.8 |
30.8 |
2200 |
-0.16 |
|
-0.52% |
| CBON |
Chinaamc China Vaneck ETF |
23.14 |
23.135 |
23.135 |
400 |
-0.00 |
|
-0.02% |
| CCA |
MFS California Insured Muni Trust |
10.31 |
10.27 |
10.27 |
9900 |
-0.01 |
|
-0.10% |
| CCF |
Chase Corp |
119.35 |
115.7 |
115.7 |
20100 |
-3.10 |
|
-2.61% |
| CCOR |
Cambria Core Equity ETF |
24.75 |
24.38 |
24.5 |
22800 |
0.04 |
|
0.16% |
| CDOR |
Condor Hospitality T |
10.74 |
10.65 |
10.7 |
6100 |
-0.04 |
|
-0.37% |
| CEF |
Sprott Physical Gold & Silver Trust |
12.81 |
12.73 |
12.8 |
323200 |
0.01 |
|
0.08% |
| CEFL |
Etracs MT Pay 2X Closed-End Fund ETN |
15.7 |
15.44 |
15.51 |
178200 |
-0.19 |
|
-1.21% |
| CEFS |
Exchange Listed Funds Trust ETF |
20.16 |
19.935 |
19.935 |
14200 |
-0.21 |
|
-1.07% |
| CEI |
Camber Energy Inc |
0.245 |
0.215 |
0.219 |
648300 |
-0.03 |
|
-10.61% |
| CEMB |
Emrg Mkts Corp Bond Ishares JPM ETF |
48.4 |
48.205 |
48.319 |
2200 |
-0.08 |
|
-0.17% |
| CET |
Central Securities Corp |
28 |
27.45 |
27.58 |
35800 |
-0.42 |
|
-1.50% |
| CEV |
Eaton Vance California Muni Income Trust |
11.64 |
11.44 |
11.48 |
41500 |
-0.10 |
|
-0.86% |
| CEW |
Wisdomtree Emerging Currency Fund |
18.72 |
18.64 |
18.65 |
16500 |
-0.06 |
|
-0.32% |
| CGW |
S&P Global Water Index Invesco ETF |
33.58 |
33.34 |
33.51 |
31600 |
0.08 |
|
0.24% |
| CHAD |
Direxion CSI 300 China A 1X |
34.86 |
34.34 |
34.73 |
22600 |
0.39 |
|
1.14% |
| CHAU |
Direxion CSI 300 China A 2X |
22.59 |
21.98 |
22.2 |
100500 |
-0.39 |
|
-1.73% |
| CHGX |
Diversified Impact U.S. Large Cap Fossil Fuel F |
19.58 |
19.58 |
19.58 |
100 |
0.00 |
|
0.00% |
| CHIE |
G-X China Energy ETF |
12.38 |
12.38 |
12.38 |
100 |
0.00 |
|
0.00% |
| CHII |
G-X China Industrials ETF |
14.4 |
14.4 |
14.4 |
100 |
0.00 |
|
0.00% |
| CHIM |
G-X China Materials ETF |
19.13 |
18.85 |
19.07 |
4900 |
-0.06 |
|
-0.31% |
| CHIQ |
G-X China Consumer ETF |
18.5 |
18.01 |
18.12 |
107200 |
-0.38 |
|
-2.05% |
| CHIX |
G-X China Financials ETF |
17.22 |
17.03 |
17.12 |
27600 |
-0.10 |
|
-0.58% |
| CIK |
Credit Suisse Asset Management |
3.16 |
3.14 |
3.15 |
73600 |
-0.01 |
|
-0.32% |
| CIX |
Compx International Inc |
12.92 |
12.3 |
12.8 |
4400 |
0.35 |
|
2.81% |
| CJNK |
Bofa Crossover Corp Bond ETF SPDR |
25.45 |
25.39 |
25.39 |
9200 |
-0.06 |
|
-0.24% |
| CKX |
Ckx Lands |
10.81 |
10.54 |
10.75 |
1500 |
0.21 |
|
1.99% |
| CLIX |
Proshares Long Online/Short Stores ETF |
49.29 |
47.77 |
48.12 |
21400 |
-1.17 |
|
-2.37% |
| CLM |
Cornerstone Strategic Value Fund |
14.31 |
14.1 |
14.12 |
413800 |
-0.19 |
|
-1.33% |
| CLTL |
Treasury Collateral Invesco ETF |
106.1 |
106.1 |
106.1 |
100 |
0.00 |
|
0.00% |
| CMBS |
CMBS Ishares ETF |
50 |
49.77 |
49.79 |
13600 |
-0.13 |
|
-0.26% |
| CMCL |
Caledonia Mining Cp |
8.36 |
7.82 |
8.36 |
6400 |
0.54 |
|
6.91% |
| CMDY |
Bberg Roll Select cmdty Strategy Ishares ETF |
49.85 |
49.85 |
49.85 |
200 |
0.00 |
|
0.00% |
| CMF |
California Muni Bond Ishares ETF |
58.53 |
58.45 |
58.47 |
114100 |
0.02 |
|
0.03% |
| CMT |
Core Molding Technologies Inc |
17.4 |
14.14 |
14.65 |
49800 |
-0.38 |
|
-2.53% |
| CN |
Namaste Technologies Inc |
35.89 |
35.242 |
35.315 |
3500 |
-0.58 |
|
-1.60% |
| CNXT |
Chinaamc Sme-Chn Vaneck ETF |
29.5 |
29.12 |
29.24 |
6000 |
-0.26 |
|
-0.88% |
| CNY |
RMB/USD ETN Vaneck |
45.24 |
45.24 |
45.24 |
100 |
0.00 |
|
0.00% |
| CNYA |
China A Ishares MSCI ETF |
28.62 |
28.3 |
28.49 |
16100 |
-0.13 |
|
-0.45% |
| COHN |
Cohen & CO Inc |
11.07 |
10.8 |
10.91 |
28200 |
-0.02 |
|
-0.18% |
| COM |
Direxion Auspice Broad Commodity Strategy ETF |
24.64 |
24.515 |
24.62 |
1500 |
0.06 |
|
0.24% |
| COMB |
Commodity Broad Strategy No K-1 ETF |
25.765 |
25.686 |
25.72 |
3000 |
-0.04 |
|
-0.16% |
| COMG |
GSCI Commodity Broad Strategy No K-1 ETF |
29.15 |
29.15 |
29.15 |
300 |
0.00 |
|
0.00% |
| COPX |
G-X Copper Miners ETF |
24.62 |
23.9 |
24.11 |
42100 |
-0.51 |
|
-2.07% |
| CORN |
Teucrium Corn |
16.68 |
16.4 |
16.41 |
101400 |
-0.17 |
|
-1.03% |
| CORP |
Invest Grade Corp Bd Index ETF Pimco |
100.11 |
99.67 |
99.94 |
27600 |
-0.17 |
|
-0.17% |
| COWZ |
Pacer US Cash Cows 100 ETF |
30.34 |
29.88 |
29.91 |
16500 |
-0.43 |
|
-1.42% |
| CPER |
US Copper |
19.165 |
18.91 |
18.93 |
28900 |
-0.23 |
|
-1.23% |
| CPHI |
China Pharma Holdings |
0.22 |
0.2 |
0.21 |
77400 |
0.00 |
|
0.00% |
| CPI |
IQ Real Return ETF |
27.73 |
27.69 |
27.69 |
2200 |
-0.04 |
|
-0.14% |
| CQP |
Cheniere Energy Partners LP |
37.18 |
36.32 |
36.41 |
336000 |
-0.77 |
|
-2.07% |
| CQQQ |
China Technology Invesco ETF |
58.01 |
56.09 |
56.59 |
134700 |
-1.41 |
|
-2.43% |
| CRAK |
Oil Refiners Vaneck ETF |
31.86 |
31.14 |
31.27 |
23000 |
-0.59 |
|
-1.85% |
| CRBN |
ACWI Low Carbon Target Ishares MSCI ETF |
115.76 |
114.47 |
115.01 |
9600 |
-0.75 |
|
-0.65% |
| CRF |
Cornerstone Strategic Return Fund |
14.37 |
14.01 |
14.08 |
232600 |
-0.15 |
|
-1.05% |
| CRHM |
CRH Medical Corp |
3.4 |
3.325 |
3.35 |
3800 |
-0.05 |
|
-1.47% |
| CRMD |
Cormedix Inc |
0.25 |
0.215 |
0.22 |
1710300 |
-0.03 |
|
-12.00% |
| CROC |
Ultrashort Australian Proshares |
50.41 |
50.3 |
50.41 |
1300 |
0.11 |
|
0.22% |
| CROP |
IQ Global Agribusiness Smallcap ETF |
33.33 |
33 |
33 |
900 |
-0.33 |
|
-0.99% |
| CSD |
S&P Spin-Off Invesco ETF |
54.97 |
54.14 |
54.14 |
4900 |
-0.83 |
|
-1.51% |
| CSM |
Largecap Core Proshares Lus |
68.21 |
67.15 |
67.63 |
41100 |
-0.46 |
|
-0.68% |
| CTEK |
Cynergis Tek Inc |
3.96 |
3.81 |
3.96 |
3500 |
0.02 |
|
0.51% |
| CTO |
Consolidated-Tomoka Land CO |
62.015 |
59.08 |
60.46 |
8900 |
-0.46 |
|
-0.76% |
| CUMB |
Virtus Cumberland Municipal Bond ETF |
24.91 |
24.84 |
24.9 |
1900 |
0.05 |
|
0.20% |
| CUO |
Continental Materials Corp |
16.25 |
16.25 |
16.25 |
100 |
0.00 |
|
0.00% |
| CURE |
Healthcare Bull 3X Direxion ETF |
47.92 |
45.58 |
46.64 |
152800 |
-0.66 |
|
-1.40% |
| CUT |
MSCI Global Timber Invesco ETF |
32.43 |
32.1 |
32.34 |
23000 |
-0.06 |
|
-0.19% |
| CVM |
Cel-Sci Corp |
3.32 |
3.15 |
3.25 |
126600 |
-0.05 |
|
-1.52% |
| CVR |
Chicago Rivet & Machine CO |
32.12 |
31.18 |
31.35 |
3700 |
-0.18 |
|
-0.57% |
| CVRS |
Corindus Vascular Robotics Inc |
0.78 |
0.73 |
0.73 |
1325100 |
-0.01 |
|
-1.35% |
| CVU |
CPI Aerostructures |
11 |
10.75 |
10.75 |
16000 |
-0.25 |
|
-2.27% |
| CVY |
Zacks Multi-Asset Income Invesco ETF |
22.56 |
22.2 |
22.32 |
23700 |
-0.24 |
|
-1.06% |
| CWAI |
Cwa Income ETF |
24.67 |
24.67 |
24.67 |
0 |
0.00 |
|
0.00% |
| CWB |
Convertible Secs Barclays Capital SPDR |
54.27 |
53.04 |
53.31 |
1205100 |
-0.96 |
|
-1.77% |
| CWEB |
Direxion CSI China Internet Idx Bull 2X |
54.09 |
50.1 |
50.88 |
92000 |
-3.12 |
|
-5.78% |
| CWI |
ACWI [Ex-Us] MSCI ETF SPDR |
37.17 |
36.76 |
36.88 |
149500 |
-0.23 |
|
-0.62% |
| CWS |
Advisorshares Focused Equity ETF |
31.57 |
31.51 |
31.51 |
4800 |
0.00 |
|
0.00% |
| CYB |
Wisdomtree Chinese Yuan Fund |
26.49 |
26.35 |
26.37 |
6600 |
-0.05 |
|
-0.19% |
| CZA |
Zacks Mid-Cap Invesco ETF |
65.61 |
64.77 |
65.05 |
9500 |
-0.56 |
|
-0.85% |
Exchange