CollectAI

close-nasdaq_stocks

2021/05/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210526 0 10 10 10 10 0 9.833
AACG.US ATA Creativity Global 20210526 0 2.84 2.95 2.73 2.91 52300 2.91 up up correct
AADI.US Aadi Bioscience Inc 20210526 0 25.2 26.19 25.05 25.35 105517 25.35 up down incorrect
AAIDX.US AAIDX 20210526 0 22.3 22.3 22.3 22.3 0 21.3387
AAL.US American Airlines Group Inc 20210526 0 23.53 23.95 23.2 23.9 29812700 23.9 up up correct
AAME.US Atlantic American Corporation 20210526 0 4.12 4.37 4.03 4.33 70700 4.33 up up correct
AAOI.US Applied Optoelectronics Inc 20210526 0 7.75 8.09 7.7 8.04 469600 8.04 up up correct
AAON.US AAON Inc 20210526 0 66.33 67.17 66.25 66.55 126049 66.1989 up up correct
AAPL.US Apple Inc 20210526 0 126.955 127.39 126.42 126.85 56575920 126.4756 down down correct
AATC.US Image Sensing Systems Inc 20210526 0 7.67 8.69 7.65 8.53 827800 8.2383 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210526 0 73.22 75.09 72.78 75.02 236400 75.02 up up correct
ABCB.US Ameris Bancorp 20210526 0 53.67 54.41 52.42 54.17 538980 53.6968 up up correct
ABCL.US AbCellera Biologics Inc 20210526 0 32.31 32.56 28.11 28.5 1947732 28.5 down down correct
ABCM.US Abcam plc 20210526 0 20.2 20.42 19.99 20.41 103600 20.41 up up correct
ABEO.US Abeona Therapeutics Inc 20210526 0 1.51 1.69 1.49 1.65 3008200 1.65 up up correct
ABGI.US ABG Acquisition Corp. I 20210526 0 9.97 9.97 9.9 9.95 7300 9.95 down down correct
ABIO.US ARCA biopharma Inc 20210526 0 3.25 3.39 3.22 3.38 172700 3.38 up up correct
ABMD.US Abiomed Inc 20210526 0 283.52 284.93 277.21 282.27 247600 282.27 down down correct
ABNB.US Airbnb Inc 20210526 0 134.94 135.76 133.721 134.75 8179200 134.75 down down correct
ABST.US Absolute Software Corporation 20210526 0 14.36 14.36 13.96 13.98 37500 13.8252 down down correct
ABTX.US Allegiance Bancshares Inc 20210526 0 39.36 40.16 38.85 39.92 44909 39.5626 up up correct
ABUS.US Arbutus Biopharma Corporation 20210526 0 2.68 2.87 2.66 2.78 1049100 2.78 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210526 0 5.4 5.55 5.4 5.55 800 5.55 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210526 0 21.26 21.76 21.16 21.71 1183300 21.71 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210526 0 9.69 9.69 9.69 9.69 100 9.69
ACAHU.US Atlantic Coastal Acquisition Corp 20210526 0 9.89 9.91 9.885 9.9 46300 9.9 up down incorrect
ACAHW.US Atlantic Coastal Acquisition Corp 20210526 0 0.63 0.71 0.63 0.71 106134 0.71 up up correct
ACB.US Aurora Cannabis Inc 20210526 0 8.18 8.65 7.98 8.49 6172096 8.49 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210526 0 10.2 10.2 10.2 10.2 11300 10.2
ACBAW.US Ace Global Business Acquisition Limited 20210526 0 0.75 0.75 0.6 0.6 2608 0.6 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210526 0 26.4 27.21 26.4 27.06 87900 27.06 up up correct
ACCD.US Accolade Inc 20210526 0 46.7 48.77 46.7 48.72 728075 48.72 up up correct
ACER.US Acer Therapeutics Inc 20210526 0 2.73 2.91 2.73 2.82 140363 2.82 up up correct
ACET.US Adicet Bio Inc 20210526 0 13.72 13.83 13.32 13.75 89510 13.75 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210526 0 9.97 9.98 9.95 9.96 193400 9.96 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210526 0 10.9 10.9 10.9 10.9 0 10.9
ACEVW.US ACE Convergence Acquisition Corp 20210526 0 1.91 2.0002 1.86 1.93 16596 1.93 up up correct
ACGL.US Arch Capital Group Ltd 20210526 0 39.14 39.42 38.93 38.99 1059700 38.99 down down correct
ACGLO.US Arch Capital Group Ltd 20210526 0 26.365 26.3838 26.21 26.27 22608 25.2622 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20210526 0 62.5 63.72 62.2 63.53 316800 63.53 up up correct
ACHL.US Achilles Therapeutics plc 20210526 0 13.6299 13.6299 12.81 12.81 7251 12.81 down down correct
ACHV.US Achieve Life Sciences Inc 20210526 0 7.4 7.77 7.37 7.7 445000 7.7 up up correct
ACIU.US AC Immune SA 20210526 0 6.35 6.44 6.16 6.4 720700 6.4 up up correct
ACIW.US ACI Worldwide Inc 20210526 0 39.64 39.94 39.24 39.32 549874 39.32 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210526 0 9.91 9.96 9.91 9.92 6100 9.92 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210526 0 10.165 10.165 10.165 10.165 0 10.165
ACKIW.US Ackrell SPAC Partners I Co 20210526 0 0.4601 0.5299 0.4601 0.5 2498 0.5 up up correct
ACLS.US Axcelis Technologies Inc 20210526 0 40.12 40.64 39.895 40.63 142168 40.63 up up correct
ACMR.US ACM Research Inc 20210526 0 68.94 70.55 68.36 69.44 275200 69.44 up up correct
ACNB.US ACNB Corporation 20210526 0 27.83 28.435 27.81 28.13 18966 27.3776 up down incorrect
ACOR.US Acorda Therapeutics Inc 20210526 0 3.67 3.79 3.61 3.73 150083 3.73 up up correct
ACQR.US Independence Holdings Corp 20210526 0 9.915 10 9.74 9.865 11300 9.865 down down correct
ACQRU.US Independence Holdings Corp 20210526 0 10.03 10.03 9.985 9.985 2200 9.985 down down correct
ACQRW.US Independence Holdings Corp 20210526 0 0.84 0.8501 0.8101 0.8501 72831 0.8501 up up correct
ACRS.US Aclaris Therapeutics Inc 20210526 0 21.73 22.19 20.89 21.03 536900 21.03 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210526 0 1.24 1.36 1.24 1.35 2095300 1.35 up up correct
ACST.US Acasti Pharma Inc 20210526 0 0.485 0.509 0.485 0.497 957902 3.976 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210526 0 10.32 10.32 9.8 9.8 2863 9.8 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210526 0 10.01 10.04 10.009 10.01 6700 10.01
ACTDW.US ArcLight Clean Transition Corp. II 20210526 0 1.24 1.24 1.12 1.13 46366 1.13 down down correct
ACTG.US Acacia Research Corporation 20210526 0 5.48 5.53 5.29 5.32 460400 5.32 down down correct
ACVA.US ACV Auctions Inc 20210526 0 25.79 26.55 25.05 26.01 773800 26.01 up up correct
ADAG.US Adagene Inc 20210526 0 12.85 13.25 12.69 12.74 12070 12.74 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210526 0 4.84 5.07 4.81 4.98 578800 4.98 up up correct
ADBE.US Adobe Inc 20210526 0 506.27 509.5 504.63 506.98 1695600 506.98 up up correct
ADER.US 26 Capital Acquisition Corp 20210526 0 9.647 9.67 9.61 9.66 201600 9.66 up up correct
ADERU.US 26 Capital Acquisition Corp 20210526 0 10.04 10.1 10.03 10.1 30500 10.1 up up correct
ADERW.US 26 Capital Acquisition Corp 20210526 0 0.8403 0.95 0.8403 0.9 58489 0.9 up up correct
ADES.US Advanced Emissions Solutions Inc 20210526 0 7.19 7.75 7.02 7.45 623700 7.45 up up correct
ADI.US Analog Devices Inc 20210526 0 163.72 165.16 162.67 163.88 4016350 161.8834 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210526 0 2.5 2.5 2.41 2.42 191164 2.42 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210526 0 0.6999 0.6999 0.6999 0.6999 50 0.6999
ADMA.US ADMA Biologics Inc 20210526 0 1.62 1.72 1.61 1.72 2062100 1.72 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210526 0 0.64 0.69 0.64 0.68 2740800 0.68 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210526 0 5 5.21 4.95 5.05 292500 5.05 up up correct
ADN.US Advent Technologies Holdings Inc 20210526 0 9.86 10.29 9.73 10.03 473100 10.03 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210526 0 1.5 1.5494 1.44 1.49 125702 1.49 down down correct
ADOC.US Edoc Acquisition Corp 20210526 0 10.05 10.05 10 10 2600 10 down down correct
ADOCR.US Edoc Acquisition Corp 20210526 0 0.368 0.37 0.351 0.351 12501 0.351 down down correct
ADOCW.US Edoc Acquisition Corp 20210526 0 0.2798 0.3053 0.2797 0.2899 84521 0.2899 up down incorrect
ADP.US Automatic Data Processing Inc 20210526 0 195.92 196.16 193.6 194.38 1165845 191.7359 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210526 0 37.7 37.8 36.92 37.1 407500 37.1 down down correct
ADSK.US Autodesk Inc 20210526 0 288.72 293.49 288.09 292.51 1192200 292.51 up down incorrect
ADTN.US ADTRAN Inc 20210526 0 19.52 20.23 19.52 20.1 159072 19.9367 up up correct
ADTX.US Aditxt Inc 20210526 0 2.64 2.85 2.56 2.68 190000 2.68 up down incorrect
ADUS.US Addus HomeCare Corporation 20210526 0 94.82 96.84 94.32 95.87 68694 95.87 up down incorrect
ADV.US Advantage Solutions Inc 20210526 0 12.24 12.52 12.12 12.2 305800 12.2 down down correct
ADVM.US Adverum Biotechnologies Inc 20210526 0 3.42 3.59 3.41 3.58 1658800 3.58 up up correct
ADVWW.US Advantage Solutions Inc 20210526 0 3.5 3.51 3.18 3.24 91069 3.24 down down correct
ADXN.US Addex Therapeutics Ltd 20210526 0 9.75 10.2 9.55 10.2 1200 10.2 up down incorrect
ADXS.US Advaxis Inc 20210526 0 0.44 0.469 0.434 0.451 8092400 0.451 up down incorrect
AEAC.US Authentic Equity Acquisition Corp 20210526 0 9.694 9.7 9.69 9.7 900 9.7 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210526 0 10 10 9.97 9.99 1000 9.99 down up incorrect
AEACW.US Authentic Equity Acquisition Corp 20210526 0 0.68 0.68 0.675 0.675 2713 0.675 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210526 0 2.57 2.69 2.52 2.635 321450 2.635 up up correct
AEHR.US Aehr Test Systems 20210526 0 2.11 2.18 2.09 2.14 123700 2.14 up up correct
AEI.US Alset EHome International Inc 20210526 0 3.76 4.04 3.72 4 3043700 4 up up correct
AEIS.US Advanced Energy Industries Inc 20210526 0 99.92 101.26 98.69 100.16 199343 99.9274 up up correct
AEL.US PB 20210526 0 27.84 27.91 27.71 27.77 5310 27.3621 down down correct
AEMD.US Aethlon Medical Inc 20210526 0 1.74 1.76 1.7001 1.75 28122 1.75 up down incorrect
AEP.US American Electric Power Company Inc 20210526 0 86.1 86.2 85.57 85.75 1985749 84.2491 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210526 0 50.2 50.23 49.75 49.83 89700 47.5771 down down correct
AEPPZ.US American Electric Power Company Inc 20210526 0 50.39 50.39 50.15 50.16 101400 48.7081 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20210526 0 16.54 16.91 16.26 16.74 377900 16.74 up up correct
AESE.US Allied Esports Entertainment Inc 20210526 0 2.25 2.37 2.22 2.37 285700 2.37 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20210526 0 2.39 2.55 2.33 2.45 133500 2.45 up up correct
AEYE.US AudioEye Inc 20210526 0 17.3 18.22 17.3 17.68 54600 17.68 up down incorrect
AEZS.US Aeterna Zentaris Inc 20210526 0 0.83 0.86 0.83 0.85 1137800 0.85 up down incorrect
AFAQU.US AF Acquisition Corp 20210526 0 9.87 9.89 9.85 9.89 13500 9.89 up up correct
AFAQW.US AF Acquisition Corp 20210526 0 0.76 0.76 0.73 0.73 617 0.73 down down correct
AFBI.US Affinity Bancshares Inc 20210526 0 12.52 12.52 12.3 12.35 24266 12.35 down down correct
AFCG.US AFC Gamma Inc 20210526 0 22.81 23.235 22.51 22.63 36800 21.3613 down down correct
AFIB.US Acutus Medical Inc 20210526 0 14.2 14.44 14.02 14.29 574200 14.29 up up correct
AFIN.US American Finance Trust Inc 20210526 0 9.23 9.36 9.17 9.25 677136 8.7929 up up correct
AFINO.US American Finance Trust Inc 20210526 0 25.69 25.75 25.64 25.75 4300 24.8668 up down incorrect
AFINP.US American Finance Trust Inc 20210526 0 26.07 26.16 26.01 26.15 6000 25.2497 up up correct
AFMD.US Affimed N.V 20210526 0 8.77 8.925 8.64 8.82 2339800 8.82 up up correct
AFRM.US Affirm Holdings Inc 20210526 0 54.32 57.56 52.61 57 4039500 57 up up correct
AFYA.US Afya Limited 20210526 0 21.76 21.85 21.19 21.58 197500 21.58 down up incorrect
AGBA.US AGBA Acquisition Limited 20210526 0 10.61 10.75 10.6 10.63 18200 10.63 up up correct
AGBAR.US AGBA Acquisition Limited 20210526 0 0.368 0.368 0.3302 0.3302 7218 0.3302 down down correct
AGBAU.US AGBA Acquisition Limited 20210526 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210526 0 0.2399 0.2399 0.2399 0.2399 50 0.2399
AGCUU.US Altimeter Growth Corp 20210526 0 12.24 12.47 12.15 12.24 120300 12.24
AGCWW.US Altimeter Growth Corp 20210526 0 3.45 3.47 3.32 3.32 58700 3.32 down down correct
AGEN.US Agenus Inc 20210526 0 4.05 4.151 3.9801 4.14 2855626 4.14 up up correct
AGFS.US AgroFresh Solutions Inc 20210526 0 2.19 2.22 2.14 2.18 50541 2.18 down down correct
AGFY.US Agrify Corporation 20210526 0 8.69 9.48 8.69 9.38 187700 9.38 up up correct
AGGR.US Agile Growth Corp 20210526 0 9.86 9.88 9.84 9.88 800 9.88 up up correct
AGGRU.US Agile Growth Corp 20210526 0 10.05 10.05 10.05 10.05 0 10.05
AGGRW.US Agile Growth Corp 20210526 0 0.69 0.69 0.6795 0.69 5150 0.69
AGIL.US AgileThought Inc 20210526 0 10.03 10.03 9.95 10.02 17951 10.02 down down correct
AGILW.US AgileThought Inc 20210526 0 0.7 0.7506 0.7 0.75 90377 0.75 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210526 0 56.36 56.55 55.93 56.31 284000 56.31 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210526 0 6.72 6.84 6.62 6.77 65400 6.77 up up correct
AGMH.US AGM Group Holdings Inc 20210526 0 12.11 12.62 11.34 11.94 34300 11.94 down down correct
AGNC.US AGNC Investment Corp 20210526 0 18.59 18.65 18.48 18.58 6364892 17.525 down down correct
AGNCM.US AGNC Investment Corp 20210526 0 25.677 25.677 25.415 25.53 9100 24.278 down down correct
AGNCN.US AGNC Investment Corp 20210526 0 25.75 26.0242 25.75 25.92 13397 24.6452 up up correct
AGNCO.US AGNC Investment Corp 20210526 0 25.451 25.451 25.28 25.3 93500 24.1249 down down correct
AGNCP.US AGNC Investment Corp. 20210526 0 24.94 24.98 24.85 24.965 80061 24.2134 up up correct
AGRX.US Agile Therapeutics Inc 20210526 0 1.6 1.62 1.59 1.62 358300 1.62 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210526 0 4.02 4.15 3.93 4.14 673800 4.14 up up correct
AGYS.US Agilysys Inc 20210526 0 50.74 53.09 50.73 52.89 94200 52.89 up up correct
AHCO.US AdaptHealth Corp 20210526 0 26.19 27.08 26.19 26.98 1331900 26.98 up up correct
AHPI.US Allied Healthcare Products Inc 20210526 0 3.53 3.68 3.45 3.64 107900 3.64 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210526 0 7.98 8.12 7.77 8 88000 8 up up correct
AIHS.US Senmiao Technology Limited 20210526 0 0.758 0.798 0.75 0.784 493200 0.784 up up correct
AIKI.US AIkido Pharma Inc 20210526 0 1.04 1.06 1.03 1.05 828000 1.05 up up correct
AIMC.US Altra Industrial Motion Corp 20210526 0 63.95 65.23 63.85 64.75 221366 64.4773 up up correct
AINV.US Apollo Investment Corporation 20210526 0 13.72 14.1 13.67 14 330475 12.9209 up down incorrect
AIRG.US Airgain Inc 20210526 0 19.28 19.6 19.22 19.39 53100 19.39 up up correct
AIRT.US Air T Inc 20210526 0 22.34 22.34 22.2555 22.31 1700 22.31 down down correct
AIRTP.US Air T Inc 20210526 0 25.3 25.3 25.3 25.3 0 24.3087
AKAM.US Akamai Technologies Inc 20210526 0 114.72 115.63 114.38 114.56 788400 114.56 down down correct
AKBA.US Akebia Therapeutics Inc 20210526 0 3.33 3.43 3.31 3.43 2202000 3.43 up down incorrect
AKIC.US Sports Ventures Acquisition Corp 20210526 0 9.8 9.8 9.75 9.75 7100 9.75 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210526 0 9.99 9.99 9.99 9.99 0 9.99
AKRO.US Akero Therapeutics Inc 20210526 0 25.77 26.37 25.1501 26.34 205257 26.34 up up correct
AKTS.US Akoustis Technologies Inc 20210526 0 9.1 9.3 9.03 9.21 264800 9.21 up up correct
AKTX.US Akari Therapeutics Plc 20210526 0 1.81 1.85 1.81 1.83 49400 1.83 up up correct
AKU.US Akumin Inc 20210526 0 2.68 2.77 2.67 2.77 45400 2.77 up down incorrect
AKUS.US Akouos Inc 20210526 0 11.88 12.54 11.81 12.35 129800 12.35 up up correct
AKYA.US Akoya Biosciences Inc 20210526 0 21.66 21.88 20.68 20.94 52900 20.94 down down correct
ALAC.US Alberton Acquisition Corporation 20210526 0 11.2 11.23 11.1 11.11 7900 11.11 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210526 0 0.4201 0.4581 0.4 0.4061 86577 0.4061 down down correct
ALACU.US Alberton Acquisition Corporation 20210526 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210526 0 0.31 0.33 0.3 0.32 56983 0.32 up up correct
ALBO.US Albireo Pharma Inc 20210526 0 31.48 32.16 31.05 32.16 117100 32.16 up up correct
ALCO.US Alico Inc 20210526 0 30.645 31.85 30.645 31.82 22939 30.5037 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20210526 0 11.34 11.56 11.22 11.42 847700 11.42 up down incorrect
ALEC.US Alector Inc 20210526 0 17.52 18.03 17.4 18.02 308200 18.02 up up correct
ALF.US Alfi Inc 20210526 0 2.97 3.24 2.88 3.19 608024 3.19 up up correct
ALFIW.US Alfi Inc 20210526 0 0.48 0.5597 0.45 0.4989 81693 0.4989 up down incorrect
ALGM.US Allegro MicroSystems Inc 20210526 0 25.47 26.31 24.71 26.01 914800 26.01 up up correct
ALGN.US Align Technology Inc 20210526 0 593 599.49 591.26 596.69 455800 596.69 up up correct
ALGS.US Aligos Therapeutics Inc 20210526 0 28.64 29.625 28.64 29.15 115100 29.15 up up correct
ALGT.US Allegiant Travel Company 20210526 0 220.68 225.45 219.98 224.96 142300 224.96 up up correct
ALHC.US Alignment Healthcare Inc 20210526 0 24.1 24.91 23.54 24.07 424000 24.07 down down correct
ALIM.US Alimera Sciences Inc 20210526 0 9.93 10.25 9.86 10.25 8400 10.25 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210526 0 1.43 1.45 1.42 1.44 23800 1.44 up up correct
ALKS.US Alkermes plc 20210526 0 21.85 22.4 21.74 22.31 1861100 22.31 up up correct
ALKT.US Alkami Technology Inc 20210526 0 33.5 34.95 33.33 34.18 251700 34.18 up up correct
ALLK.US Allakos Inc 20210526 0 100.74 101.4 99.74 100.97 137600 100.97 up up correct
ALLO.US Allogene Therapeutics Inc 20210526 0 24.97 25.6 24.7 25.2 3500400 25.2 up up correct
ALLT.US Allot Ltd 20210526 0 18.46 19.08 18.46 18.8 153100 18.8 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210526 0 1.12 1.155 1.02 1.11 835100 1.11 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210526 0 140.74 141.54 138.28 138.8 569200 138.8 down down correct
ALOT.US AstroNova Inc 20210526 0 16.86 17 16.23 16.57 6918 16.57 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210526 0 8.72 9 8.72 8.94 738 8.94 up up correct
ALPN.US Alpine Immune Sciences Inc 20210526 0 10.46 10.46 9.798 10 166800 10 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210526 0 3.4 3.43 3.2 3.35 528100 3.35 down down correct
ALRM.US Alarm.com Holdings Inc 20210526 0 81.69 82.64 80.93 81.27 217800 81.27 down down correct
ALRN.US Aileron Therapeutics Inc 20210526 0 1.22 1.28 1.18 1.27 783600 1.27 up up correct
ALRS.US Alerus Financial Corporation 20210526 0 32.05 32.99 31.74 32.99 35834 32.4574 up down incorrect
ALT.US Altimmune Inc 20210526 0 12.02 12.67 11.73 12.66 1079400 12.66 up up correct
ALTM.US Altus Midstream Company 20210526 0 67.28 68.95 65.65 68.69 104434 64.2298 up up correct
ALTO.US Alto Ingredients Inc 20210526 0 6.29 6.7 6.24 6.59 2977100 6.59 up up correct
ALTR.US Altair Engineering Inc 20210526 0 66.05 66.37 65.26 65.46 136400 65.46 down down correct
ALTU.US Altitude Acquisition Corp 20210526 0 9.74 9.765 9.74 9.76 308300 9.76 up up correct
ALTUU.US Altitude Acquisition Corp 20210526 0 10.035 10.09 10.035 10.09 3656 10.09 up up correct
ALTUW.US Altitude Acquisition Corp 20210526 0 0.68 0.71 0.67 0.7 135800 0.7 up up correct
ALVR.US AlloVir Inc 20210526 0 21.7 22.92 21.6 22.86 191700 22.86 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20210526 0 52.83 55.84 52.62 55.01 131900 55.01 up up correct
ALYA.US Alithya Group Inc 20210526 0 2.12 2.17 2.12 2.14 19000 2.14 up up correct
AMAL.US Amalgamated Financial Corp 20210526 0 15.93 16.26 15.925 16.05 73166 15.8976 up up correct
AMAO.US American Acquisition Opportunity Inc 20210526 0 9.91 9.91 9.85 9.86 7200 9.86 down down correct
AMAOU.US American Acquisition Opportunity Inc 20210526 0 10.05 10.05 10.05 10.05 0 10.05
AMAOW.US American Acquisition Opportunity Inc 20210526 0 0.44 0.45 0.4265 0.4498 198914 0.4498 up up correct
AMAT.US Applied Materials Inc 20210526 0 137.97 138.97 136.21 136.9 10577910 136.4298 down up incorrect
AMBA.US Ambarella Inc 20210526 0 98.41 100.92 98.41 100.66 249900 100.66 up up correct
AMCX.US AMC Networks Inc 20210526 0 50.03 51.95 50.03 51.73 279500 51.73 up up correct
AMD.US Advanced Micro Devices Inc 20210526 0 77.83 78.59 77.59 78.34 30354000 78.34 up down incorrect
AMED.US Amedisys Inc 20210526 0 260.18 264 260.18 261.57 165700 261.57 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20210526 0 34.37 35.42 34.2619 35.21 133342 35.21 up up correct
AMGN.US Amgen Inc 20210526 0 241.84 242.479 238.33 238.55 3812161 234.7511 down down correct
AMKR.US Amkor Technology Inc 20210526 0 20.47 21.18 20.44 21.09 1787379 20.9747 up up correct
AMNB.US American National Bankshares Inc 20210526 0 33.37 34.48 33.37 34.21 19040 33.4263 up down incorrect
AMOT.US Allied Motion Technologies Inc 20210526 0 35.06 36.1399 35.06 35.47 18190 35.421 up down incorrect
AMPG.US AmpliTech Group Inc 20210526 0 4.19 4.42 4.15 4.42 174900 4.42 up up correct
AMPGW.US AmpliTech Group Inc 20210526 0 1.76 1.89 1.76 1.89 2800 1.89 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20210526 0 19.4 19.5 18.97 19.34 102500 19.34 down down correct
AMRK.US A 20210526 0 53.45 53.79 52.08 53.06 98413 53.06 down down correct
AMRN.US Amarin Corporation plc 20210526 0 4.35 4.61 4.33 4.59 3193700 4.59 up up correct
AMRS.US Amyris Inc 20210526 0 13.53 14.84 13.45 14.39 4056800 14.39 up up correct
AMSC.US American Superconductor Corporation 20210526 0 14.01 14.82 14.01 14.54 171200 14.54 up up correct
AMSF.US AMERISAFE Inc 20210526 0 64.23 64.96 63.48 64.49 52258 59.5311 up up correct
AMST.US Amesite Inc 20210526 0 2.28 2.4 2.2 2.35 71600 2.35 up up correct
AMSWA.US American Software Inc 20210526 0 20.16 20.26 19.9 20.02 104720 19.8473 down down correct
AMTB.US Amerant Bancorp Inc 20210526 0 22.7 23.28 22.7 23.21 78815 23.1703 up up correct
AMTBB.US Amerant Bancorp Inc 20210526 0 16.75 17.09 16.75 17 19100 17 up up correct
AMTI.US Applied Molecular Transport Inc 20210526 0 45.12 47.32 44.71 46.85 150100 46.85 up up correct
AMTX.US Aemetis Inc 20210526 0 11.25 12.66 11.22 12.53 1316200 12.53 up down incorrect
AMWD.US American Woodmark Corporation 20210526 0 93.57 95.5 93 95.02 75136 95.02 up up correct
AMYT.US Amryt Pharma plc 20210526 0 11.75 11.79 11.56 11.69 49700 11.69 down down correct
AMZN.US Amazon.com Inc 20210526 0 3274.5901 3295.73 3258.51 3265.1599 2384000 3265.1599 down down correct
ANAB.US AnaptysBio Inc 20210526 0 24.24 24.7 24.01 24.4 144000 24.4 up up correct
ANAT.US American National Group Inc 20210526 0 148.21 150.33 147.5 148.65 46430 146.5787 up up correct
ANDE.US The Andersons Inc 20210526 0 30.97 31.03 30.03 30.64 103143 30.2978 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210526 0 8.1 8.152 7.89 8 22400 8 down down correct
ANGI.US Angi Inc 20210526 0 14.09 14.6 14.02 14.38 831800 14.38 up up correct
ANGN.US Angion Biomedica Corp 20210526 0 14.795 15.19 14.445 14.9 17316 14.9 up down incorrect
ANGO.US AngioDynamics Inc 20210526 0 23.83 23.91 23.15 23.7 231400 23.7 down down correct
ANIK.US Anika Therapeutics Inc 20210526 0 43.79 44.7 43.79 44.7 63000 44.7 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210526 0 33.75 34.17 33.17 33.69 19212 33.69 down down correct
ANIX.US Anixa Biosciences Inc 20210526 0 4 4.12 3.9 4.03 171800 4.03 up up correct
ANNX.US Annexon Inc 20210526 0 20.58 22.03 20.5 21.97 124400 21.97 up up correct
ANPC.US AnPac Bio 20210526 0 4.6 4.88 4.354 4.88 799900 4.88 up up correct
ANSS.US ANSYS Inc 20210526 0 339.58 341.57 336.63 338.03 274600 338.03 down up incorrect
ANTE.US AirNet Technology Inc 20210526 0 3.4 3.57 3.4 3.5 121800 3.5 up up correct
ANY.US Sphere 3D Corp 20210526 0 1.34 1.39 1.33 1.34 597000 1.34
ANZU.US Anzu Special Acquisition Corp I 20210526 0 9.733 9.75 9.65 9.67 8500 9.67 down up incorrect
ANZUU.US Anzu Special Acquisition Corp I 20210526 0 9.914 9.914 9.914 9.914 300 9.914
ANZUW.US Anzu Special Acquisition Corp I 20210526 0 0.6101 0.66 0.6101 0.6298 55124 0.6298 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210526 0 30.51 31.23 30.51 31.08 115700 31.08 up up correct
AOUT.US American Outdoor Brands Inc 20210526 0 30.99 32.04 30.66 31.77 152900 31.77 up up correct
APA.US APA Corporation 20210526 0 19.99 20.5115 19.82 20.48 5601983 20.4043 up up correct
APDN.US Applied DNA Sciences Inc 20210526 0 5.98 6.23 5.79 6.04 588800 6.04 up up correct
APEI.US American Public Education Inc 20210526 0 28 28.21 27.79 28.01 251500 28.01 up up correct
APEN.US Apollo Endosurgery Inc 20210526 0 6.93 6.93 6.46 6.65 139700 6.65 down up incorrect
API.US Agora Inc 20210526 0 42.33 44.37 42.22 42.54 1591100 42.54 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210526 0 48.18 51.76 48.17 51.68 576200 51.68 up up correct
APLT.US Applied Therapeutics Inc 20210526 0 18.35 21.14 18.13 20.11 237700 20.11 up up correct
APM.US Aptorum Group Limited 20210526 0 2.66 2.83 2.56 2.76 615300 2.76 up down incorrect
APOG.US Apogee Enterprises Inc 20210526 0 37.19 37.79 37 37.76 111384 37.3856 up up correct
APOP.US Cellect Biotechnology Ltd 20210526 0 2.71 3.1199 2.7 2.97 329910 11.88 up up correct
APP.US AppLovin Corporation 20210526 0 69.34 69.98 67.54 68.62 529400 68.62 down down correct
APPF.US AppFolio Inc 20210526 0 136.54 138.92 133.53 134.35 92300 134.35 down up incorrect
APPH.US AppHarvest Inc 20210526 0 15.58 16.59 15.58 16.21 985700 16.21 up up correct
APPHW.US AppHarvest Inc 20210526 0 5.91 6.0799 5.76 5.86 116919 5.86 down down correct
APPN.US Appian Corporation 20210526 0 83.47 86.7 83.21 85.82 676200 85.82 up up correct
APPS.US Digital Turbine Inc 20210526 0 62.48 65.84 62.4 65.57 2201600 65.57 up up correct
APR.US Apria Inc 20210526 0 31.25 31.92 30.83 31 92895 31 down down correct
APRE.US Aprea Therapeutics Inc 20210526 0 4.04 4.19 4.04 4.18 233500 4.18 up up correct
APTO.US Aptose Biosciences Inc 20210526 0 5.16 5.38 5.13 5.31 365200 5.31 up up correct
APTX.US Aptinyx Inc 20210526 0 2.55 2.63 2.51 2.63 211600 2.63 up up correct
APVO.US Aptevo Therapeutics Inc 20210526 0 27.5 30 25 25.3 464300 25.3 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210526 0 3.58 4.13 3.51 4.07 123200 4.07 up up correct
APYX.US Apyx Medical Corporation 20210526 0 9.56 9.92 9.5 9.71 41400 9.71 up down incorrect
AQB.US AquaBounty Technologies Inc 20210526 0 5.18 5.47 5.175 5.34 815900 5.34 up up correct
AQMS.US Aqua Metals Inc 20210526 0 2.47 2.6 2.46 2.56 1097400 2.56 up up correct
AQST.US Aquestive Therapeutics Inc 20210526 0 3.38 3.605 3.37 3.57 596500 3.57 up up correct
ARAV.US Aravive Inc 20210526 0 4.9 5.18 4.9 5.07 73900 5.07 up up correct
ARAY.US Accuray Incorporated 20210526 0 4.35 4.36 4.26 4.26 478400 4.26 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210526 0 10.09 10.09 9.99 10 29000 10 down down correct
ARBG.US Aequi Acquisition Corp 20210526 0 9.76 9.8 9.63 9.65 10800 9.65 down down correct
ARBGU.US Aequi Acquisition Corp 20210526 0 9.95 9.95 9.91 9.94 14457 9.94 down down correct
ARBGW.US Aequi Acquisition Corp 20210526 0 0.7302 0.8686 0.7 0.71 39849 0.71 down down correct
ARCB.US ArcBest Corporation 20210526 0 77.29 78.42 75.51 76.91 197345 76.7625 down down correct
ARCC.US Ares Capital Corporation 20210526 0 19.17 19.44 19.16 19.41 1349125 18.2678 up up correct
ARCE.US Arco Platform Limited 20210526 0 23.67 25.27 23.67 25.17 444700 25.17 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210526 0 28.07 28.76 27.2 28.55 323746 28.55 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210526 0 5.98 6.1 5.72 5.77 4000 5.77 down up incorrect
ARDX.US Ardelyx Inc 20210526 0 7 7.18 6.94 7.17 1188500 7.17 up up correct
AREC.US American Resources Corporation 20210526 0 2.63 2.78 2.63 2.71 586500 2.71 up up correct
ARGO.US PA 20210526 0 27.76 27.85 27.67 27.8499 18174 27.4124 up up correct
ARGX.US argenx SE 20210526 0 274.94 276.12 272.39 272.76 101100 272.76 down down correct
ARKO.US Arko Corp 20210526 0 10.51 10.6 10.41 10.47 187700 10.47 down down correct
ARKOW.US Arko Corp 20210526 0 2.21 2.21 2.21 2.21 0 2.21
ARKR.US Ark Restaurants Corp 20210526 0 19.85 19.9 19.21 19.75 22400 19.75 down up incorrect
ARLP.US Alliance Resource Partners L.P 20210526 0 6.11 6.11 5.88 5.96 219942 5.7834 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210526 0 62.65 62.7 61.1 61.75 215200 61.75 down down correct
AROW.US Arrow Financial Corporation 20210526 0 35.27 36.335 35.27 36.16 24780 35.4033 up up correct
ARQQ.US Arqit Quantum Inc 20210526 0 9.88 9.89 9.81 9.85 117968 9.85 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210526 0 0.95 1.01 0.91 0.975 89075 0.975 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210526 0 25.22 26.3 24.71 25.72 158000 25.72 up up correct
ARRW.US Arrowroot Acquisition Corp 20210526 0 9.71 9.72 9.7 9.72 4400 9.72 up up correct
ARRWU.US Arrowroot Acquisition Corp 20210526 0 9.98 9.98 9.98 9.98 0 9.98
ARRWW.US Arrowroot Acquisition Corp 20210526 0 0.5 0.5498 0.5 0.53 101133 0.53 up up correct
ARRY.US Array Technologies Inc 20210526 0 15.33 16.24 15.33 15.87 3571600 15.87 up up correct
ARTAU.US Artisan Acquisition Corp 20210526 0 9.98 9.98 9.97 9.97 9600 9.97 down down correct
ARTL.US Artelo Biosciences Inc 20210526 0 1.19 1.22 1.16 1.19 424800 1.19
ARTLW.US Artelo Biosciences Inc 20210526 0 0.2501 0.2627 0.25 0.2624 2101 0.2624 up up correct
ARTNA.US Artesian Resources Corporation 20210526 0 40.6 42.105 40.5 41.43 14430 40.8911 up down incorrect
ARTW.US Art's 20210526 0 3.22 3.22 3.2 3.21 700 3.21 down down correct
ARVL.US Arrival 20210526 0 19.44 20.42 19.04 19.44 3057900 19.44
ARVN.US Arvinas Inc 20210526 0 65.53 66.38 64.82 65.69 390100 65.69 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210526 0 74.66 74.66 72.6 73.47 418400 73.47 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210526 0 10.94 10.98 10.2774 10.75 5645 10.75 down down correct
ASAX.US Astrea Acquisition Corp 20210526 0 9.73 9.74 9.695 9.7 9300 9.7 down down correct
ASAXU.US Astrea Acquisition Corp 20210526 0 9.93 9.93 9.93 9.93 200 9.93
ASAXW.US Astrea Acquisition Corp 20210526 0 0.49 0.51 0.49 0.51 2788 0.51 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210526 0 23.07 23.07 23.07 23.07 0 20.8786
ASLE.US AerSale Corporation 20210526 0 11.99 12.04 11.72 11.83 39500 11.83 down down correct
ASLEW.US AerSale Corporation 20210526 0 2.47 2.52 2.47 2.52 1800 2.52 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210526 0 2.86 3.09 2.8 3.06 582800 3.06 up up correct
ASMB.US Assembly Biosciences Inc 20210526 0 3.83 3.89 3.78 3.87 425582 3.87 up down incorrect
ASML.US ASML Holding N.V 20210526 0 667.22 669.54 659.8579 665.77 597065 664.0514 down down correct
ASO.US Academy Sports and Outdoors Inc 20210526 0 34.17 36.4 34.1 35.28 3838451 35.28 up up correct
ASPC.US Alpha Capital Acquisition Company 20210526 0 9.698 9.712 9.63 9.67 6500 9.67 down down correct
ASPCU.US Alpha Capital Acquisition Company 20210526 0 9.995 10 9.987 9.99 6400 9.99 down down correct
ASPCW.US Alpha Capital Acquisition Company 20210526 0 0.62 0.63 0.62 0.63 16120 0.63 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210526 0 6.51 7.02 6.51 6.92 122900 6.92 up up correct
ASPU.US Aspen Group Inc 20210526 0 5.77 6.1 5.74 6.08 164000 6.08 up up correct
ASRT.US Assertio Holdings Inc 20210526 0 1.51 1.96 1.51 1.85 16275800 1.85 up up correct
ASRV.US AmeriServ Financial Inc 20210526 0 4.16 4.21 4.12 4.13 7830 4.0776 down down correct
ASTC.US Astrotech Corporation 20210526 0 1.11 1.13 1.09 1.12 1031800 1.12 up up correct
ASTE.US Astec Industries Inc 20210526 0 65.26 65.96 64.52 65.03 121304 64.805 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210526 0 9.89 9.93 9.86 9.91 678600 9.91 up up correct
ASTS.US AST SpaceMobile Inc 20210526 0 7.35 7.41 7.14 7.35 918700 7.35
ASTSW.US AST SpaceMobile Inc 20210526 0 2.44 2.553 2.44 2.545 17154 2.545 up up correct
ASUR.US Asure Software Inc 20210526 0 8.4 8.62 8.32 8.36 66912 8.36 down down correct
ASYS.US Amtech Systems Inc 20210526 0 9.48 10.23 9.46 10.15 157900 10.15 up up correct
ATAX.US America First Multifamily Investors L.P 20210526 0 6.3 6.47 6.3 6.43 171331 6.0464 up up correct
ATCOL.US Atlas Corp 20210526 0 26.101 26.65 26.101 26.65 6700 25.7719 up up correct
ATCX.US Atlas Technical Consultants Inc 20210526 0 11.49 11.49 10.95 10.99 62500 10.99 down down correct
ATEC.US Alphatec Holdings Inc 20210526 0 15.08 15.39 14.78 14.91 281100 14.91 down down correct
ATER.US Aterian Inc 20210526 0 17.42 18.74 17.4 18.23 578800 18.23 up down incorrect
ATEX.US Anterix Inc 20210526 0 47.8 49.27 47.26 48 109600 48 up up correct
ATHA.US Athira Pharma Inc 20210526 0 18.15 18.7 17.94 18.24 390800 18.24 up up correct
ATHE.US Alterity Therapeutics Limited 20210526 0 1.28 1.29 1.24 1.28 79100 1.28
ATHX.US Athersys Inc 20210526 0 1.65 1.69 1.63 1.67 1197000 1.67 up up correct
ATIF.US ATIF Holdings Limited 20210526 0 1.02 1.03 0.98 0.991 129600 0.991 down down correct
ATLC.US Atlanticus Holdings Corporation 20210526 0 39.1 40.48 39.1 39.81 21300 39.81 up up correct
ATLO.US Ames National Corporation 20210526 0 25 25.2299 24.86 25.16 17965 24.6257 up up correct
ATMH.US All Things Mobile Analytic Inc 20210526 0 0.125 0.129 0.125 0.129 1200 0.129 up up correct
ATNF.US 180 Life Sciences Corp 20210526 0 7.98 8.25 7.98 8.18 159800 8.18 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210526 0 1.66 1.7699 1.57 1.66 26135 1.66
ATNI.US ATN International Inc 20210526 0 46.84 47.845 46.84 47.72 19441 47.1718 up down incorrect
ATNX.US Athenex Inc 20210526 0 4.55 4.735 4.51 4.71 1084100 4.71 up up correct
ATOM.US Atomera Incorporated 20210526 0 16.66 17.8 16.66 17.52 270600 17.52 up up correct
ATOS.US Atossa Therapeutics Inc 20210526 0 3 3.2 2.91 3.12 6971500 3.12 up up correct
ATRA.US Atara Biotherapeutics Inc 20210526 0 13.33 13.7 13.27 13.62 595700 13.62 up up correct
ATRC.US AtriCure Inc 20210526 0 72.18 74.01 70.26 72.95 445300 72.95 up up correct
ATRI.US Atrion Corporation 20210526 0 604.1 637.68 604.1 612.16 10531 607.1937 up up correct
ATRO.US Astronics Corporation 20210526 0 16.15 16.46 16.04 16.41 127000 16.41 up up correct
ATRS.US Antares Pharma Inc 20210526 0 4.01 4.05 3.97 4.04 508300 4.04 up up correct
ATSG.US Air Transport Services Group Inc 20210526 0 23.95 24.52 23.94 24.51 344800 24.51 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210526 0 9.9 9.99 9.63 9.72 4400 9.72 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210526 0 9.95 9.98 9.92 9.98 13800 9.98 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210526 0 0.6301 0.6301 0.6299 0.63 22185 0.63 down down correct
ATVC.US Tribe Capital Growth Corp I 20210526 0 10.5 10.5 10.03 10.03 206 10.03 down up incorrect
ATVCU.US Tribe Capital Growth Corp I 20210526 0 9.974 10.01 9.974 10.01 500 10.01 up up correct
ATVCW.US Tribe Capital Growth Corp I 20210526 0 1.21 2 1.07 1.18 12779 1.18 down down correct
ATVI.US Activision Blizzard Inc 20210526 0 97.1192 98.4801 96.81 97.3 3880531 97.3 up up correct
ATXI.US Avenue Therapeutics Inc 20210526 0 4.46 4.65 4.36 4.58 85900 4.58 up up correct
ATXS.US Astria Therapeutics Inc 20210526 0 11.58 11.88 11.28 11.76 52533 11.76 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20210526 0 10.176 10.25 9.87 10.07 66900 10.07 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210526 0 39.8 40.43 39.4 40.29 175921 39.6902 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210526 0 27.6 27.78 27.535 27.74 7200 26.8991 up up correct
AUBN.US Auburn National Bancorporation Inc 20210526 0 38.24 38.24 38.21 38.21 1180 37.3706 down down correct
AUDC.US AudioCodes Ltd 20210526 0 31.75 32.59 31.41 32.47 136860 32.2949 up up correct
AUGX.US Augmedix Inc. Common Stock 20210526 0 4.5 5 4.5 5 7327 5 up up correct
AUID.US Ipsidy Inc. Common Stock 20210526 0 8.2789 8.2789 7.6501 7.7251 2602 7.7251 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20210526 0 13.39 14.37 13.3 14.13 4349500 14.13 up up correct
AUR.US Aurora Innovation Inc 20210526 0 9.93 9.93 9.76 9.78 20100 9.78 down down correct
AURC.US Aurora Acquisition Corp 20210526 0 9.913 9.99 9.87 9.88 11600 9.88 down down correct
AURCU.US Aurora Acquisition Corp 20210526 0 10.19 10.23 10.15 10.15 2900 10.15 down down correct
AURCW.US Aurora Acquisition Corp 20210526 0 1.37 1.38 1.26 1.35 43166 1.35 down down correct
AUTL.US Autolus Therapeutics plc 20210526 0 6.26 6.49 6.14 6.38 1397400 6.38 up up correct
AUTO.US AutoWeb Inc 20210526 0 2.91 2.92 2.81 2.85 45500 2.85 down down correct
AUUD.US Auddia Inc 20210526 0 2.28 2.3 2.21 2.25 27700 2.25 down down correct
AUUDW.US Auddia Inc 20210526 0 0.44 0.44 0.44 0.44 1561 0.44
AUVI.US Applied UV Inc 20210526 0 7.75 8 7.6 7.83 81700 7.83 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210526 0 11.28 11.52 11.1 11.48 680100 11.48 up up correct
AVAV.US AeroVironment Inc 20210526 0 107.71 109.23 105.88 108.62 114500 108.62 up up correct
AVCO.US Avalon GloboCare Corp 20210526 0 1.11 1.16 1.08 1.16 182900 1.16 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210526 0 6.2 6.2 5.813 5.94 11200 5.94 down down correct
AVCTW.US AVCTW 20210526 0 0.45 0.45 0.412 0.42 13508 0.42 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210526 0 7.67 7.83 7.47 7.51 110300 7.51 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210526 0 6.76 7 6.76 6.93 288500 6.93 up up correct
AVGO.US Broadcom Inc 20210526 0 460.77 462.1 455.53 460.49 987409 450.706 down down correct
AVGOP.US Broadcom Inc 20210526 0 1475.89 1475.89 1465.33 1474.1899 53900 1421.3639 down down correct
AVGR.US Avinger Inc 20210526 0 0.97 1.05 0.963 1.05 2090100 1.05 up up correct
AVID.US Avid Technology Inc 20210526 0 30 31.25 29.74 30.9 351400 30.9 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210526 0 20.04 20.46 19.49 20.08 876194 20.08 up up correct
AVNW.US Aviat Networks Inc 20210526 0 34.87 36.57 34.6 35.98 164900 35.98 up down incorrect
AVO.US Mission Produce Inc 20210526 0 20.05 20.36 19.79 20.32 115798 20.32 up up correct
AVRO.US AVROBIO Inc 20210526 0 8.15 8.31 7.99 8.05 683500 8.05 down up incorrect
AVT.US Avnet Inc 20210526 0 44.69 44.875 44.18 44.45 442591 43.6737 down down correct
AVTX.US Avalo Therapeutics Inc 20210526 0 2.61 2.68 2.59 2.66 468000 2.66 up up correct
AVXL.US Anavex Life Sciences Corp 20210526 0 11.1 12.12 11.1 12.11 906400 12.11 up up correct
AWH.US Aspira Women's Health Inc 20210526 0 5.43 5.5 5.21 5.39 489100 5.39 down down correct
AWRE.US Aware Inc 20210526 0 3.59 3.66 3.55 3.61 35600 3.61 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20210526 0 2.12 2.23 2.11 2.21 107300 2.21 up up correct
AXDX.US Accelerate Diagnostics Inc 20210526 0 6.92 7.05 6.86 6.94 104900 6.94 up up correct
AXGN.US AxoGen Inc 20210526 0 20.82 20.82 19.55 19.9 137000 19.9 down down correct
AXLA.US Axcella Health Inc 20210526 0 3.06 3.26 3.03 3.25 80300 3.25 up down incorrect
AXNX.US Axonics Inc 20210526 0 55.85 57.17 55.07 56.72 518800 56.72 up up correct
AXON.US Axon Enterprise Inc 20210526 0 131.89 137.28 131.38 136.06 337100 136.06 up up correct
AXSM.US Axsome Therapeutics Inc 20210526 0 55.45 56.77 55.16 56.23 258300 56.23 up up correct
AXTI.US AXT Inc 20210526 0 9.89 10.15 9.81 10.07 226800 10.07 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210526 0 36.71 37.05 36.54 36.92 460611 35.6748 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210526 0 9.49 9.57 9.22 9.47 13600 9.47 down down correct
AYRO.US Ayro Inc 20210526 0 4.6 5.2 4.6 5.13 1213078 5.13 up up correct
AYTU.US Aytu Biopharma Inc 20210526 0 4.92 5 4.88 4.93 398800 4.93 up up correct
AZN.US AstraZeneca PLC 20210526 0 57.01 57.06 56.515 56.54 4063383 56.0906 down down correct
AZPN.US Aspen Technology Inc 20210526 0 142.95 144.17 138.89 140.44 533700 140.44 down down correct
AZRX.US AzurRx BioPharma Inc 20210526 0 0.8058 0.859 0.753 0.837 135764 8.37 up up correct
AZYO.US Aziyo Biologics Inc 20210526 0 12.26 12.67 11.81 12.34 8700 12.34 up down incorrect
BAND.US Bandwidth Inc 20210526 0 115.69 117.54 114.86 116.41 327700 116.41 up up correct
BANF.US BancFirst Corporation 20210526 0 66.95 67.91 66.52 67.75 68002 66.6422 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210526 0 26.94 26.94 26.75 26.85 903 25.5835 down down correct
BANR.US Banner Corporation 20210526 0 56.63 57.515 56.1 57.39 132420 56.5421 up up correct
BANX.US StoneCastle Financial Corp 20210526 0 21.77 21.77 21.6 21.675 16631 20.4961 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210526 0 3 3 2.48 2.76 107300 2.76 down down correct
BASE.US Couchbase Inc. Common Stock 20210526 0 31.5 31.7 31.5 31.7 4400 31.7 up up correct
BATRA.US The Liberty Braves Group 20210526 0 27.75 28.25 27.75 28.06 16900 28.06 up up correct
BATRK.US The Liberty Braves Group 20210526 0 27.28 27.73 27.23 27.55 64400 27.55 up up correct
BBBY.US Bed Bath & Beyond Inc 20210526 0 24.18 26.97 24.11 26.5 7847100 26.5 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210526 0 7.98 7.98 7.83 7.92 90500 7.92 down down correct
BBGI.US Beasley Broadcast Group Inc 20210526 0 2.75 2.8 2.73 2.74 21700 2.74 down down correct
BBI.US Brickell Biotech Inc 20210526 0 0.82 0.84 0.8 0.84 702700 0.84 up up correct
BBIG.US Vinco Ventures Inc 20210526 0 3.25 3.41 3.02 3.04 18552400 3.04 down down correct
BBIO.US BridgeBio Pharma Inc 20210526 0 58.11 59.28 57.43 58.63 492500 58.63 up up correct
BBQ.US BBQ Holdings Inc 20210526 0 12.9 14.44 12.88 14.44 137300 14.44 up up correct
BBSI.US Barrett Business Services Inc 20210526 0 74.25 74.91 73.61 74.74 28177 74.1487 up up correct
BCAB.US BioAtla Inc 20210526 0 39.46 40.14 38.52 39.97 65100 39.97 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210526 0 9.9 9.97 9.89 9.96 26133 9.96 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210526 0 1.66 2 1.58 1.69 10400 1.69 up up correct
BCBP.US BCB Bancorp Inc 20210526 0 13.7 14.16 13.66 14.13 53786 13.8356 up up correct
BCDA.US BioCardia Inc 20210526 0 3.84 4.28 3.84 4.27 164000 4.27 up down incorrect
BCDAW.US BioCardia Inc 20210526 0 1.25 1.25 1.25 1.25 105 1.25
BCEL.US Atreca Inc 20210526 0 8.44 8.58 8.33 8.38 348100 8.38 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210526 0 3.4 3.62 3.4 3.61 250844 3.61 up up correct
BCML.US BayCom Corp 20210526 0 18.3 18.44 18.29 18.41 17400 18.41 up up correct
BCOR.US Blucora Inc 20210526 0 16.58 16.96 16.5 16.78 284100 16.78 up up correct
BCOV.US Brightcove Inc 20210526 0 14.45 14.7 14.45 14.58 207100 14.58 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210526 0 10.826 10.9422 10.7622 10.9422 11054 10.9422 up up correct
BCPC.US Balchem Corporation 20210526 0 128.18 130.785 128.01 130.35 127851 129.842 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210526 0 13.28 13.66 13.12 13.61 1880700 13.61 up up correct
BCTX.US BriaCell Therapeutics Corp 20210526 0 3.15 3.16 3.08 3.14 269144 3.14 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210526 0 0.9 0.9001 0.81 0.9 862 0.9
BCYC.US Bicycle Therapeutics plc 20210526 0 30 30.922 29.98 30.15 19200 30.15 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210526 0 10.27 10.27 10.121 10.23 1100 10.23 down up incorrect
BDREX.US BDREX 20210526 0 6.28 6.28 6.28 6.28 0 3.7709
BDRWX.US BDRWX 20210526 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210526 0 3.41 3.5 3.41 3.47 340800 3.47 up up correct
BDSX.US Biodesix Inc 20210526 0 15.2 15.49 13.89 14.1 152900 14.1 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210526 0 13.34 13.7 12.8864 13.62 772358 13.62 up up correct
BEAM.US Beam Therapeutics Inc 20210526 0 75.87 80 73.51 79.67 787900 79.67 up up correct
BECN.US Beacon Roofing Supply Inc 20210526 0 55.96 56.91 55.49 56.64 182000 56.64 up up correct
BEEM.US Beam Global 20210526 0 25.4 29.53 25.2 28.96 441600 28.96 up up correct
BEEMW.US Beam Global 20210526 0 19.26 22.56 19.26 22.56 4534 22.56 up up correct
BELFB.US Bel Fuse Inc 20210526 0 16.55 16.715 15.84 16.38 70321 16.2028 down down correct
BENE.US Benessere Capital Acquisition Corp 20210526 0 9.94 10.02 9.92 10.01 12200 10.01 up up correct
BENER.US Benessere Capital Acquisition Corp 20210526 0 0.33 0.36 0.33 0.33 27600 0.33
BENEU.US Benessere Capital Acquisition Corp 20210526 0 10.55 10.64 10.55 10.64 4000 10.64 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210526 0 0.46 0.53 0.4599 0.52 61606 0.52 up up correct
BFC.US Bank First Corporation 20210526 0 71.138 71.8 70.12 70.84 8120 69.887 down down correct
BFI.US BurgerFi International Inc 20210526 0 11.1 11.15 10.75 10.82 215720 10.82 down down correct
BFIIW.US BurgerFi International LLC 20210526 0 2.28 2.29 2.2 2.265 38126 2.265 down down correct
BFIN.US BankFinancial Corporation 20210526 0 10.54 10.76 10.53 10.68 40911 10.4915 up up correct
BFRA.US Biofrontera AG 20210526 0 6.55 6.75 6.521 6.74 74700 6.74 up down incorrect
BFST.US Business First Bancshares Inc 20210526 0 23.48 24.4 23.29 24.01 14220 23.791 up up correct
BGCP.US BGC Partners Inc 20210526 0 5.55 5.755 5.46 5.62 9082676 5.5972 up up correct
BGFDX.US BGFDX 20210526 0 24.17 24.17 24.17 24.17 0 24.06
BGFLX.US BGFLX 20210526 0 24.14 24.14 24.14 24.14 0 24.025
BGFTX.US BGFTX 20210526 0 24.09 24.09 24.09 24.09 0 23.986
BGFV.US Big 5 Sporting Goods Corporation 20210526 0 29.22 32.9616 29.01 32.5 1922298 30.8184 up up correct
BGFVX.US BGFVX 20210526 0 25.16 25.16 25.16 25.16 0 25.051
BGNE.US BeiGene Ltd 20210526 0 349.33 352.99 343.55 346.8 104100 346.8 down up incorrect
BGRY.US Berkshire Grey Inc 20210526 0 9.89 9.92 9.89 9.9 183600 9.9 up up correct
BGRYW.US Berkshire Grey Inc 20210526 0 1.44 1.48 1.4 1.46 13700 1.46 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210526 0 0.807 0.81 0.794 0.8 581800 0.8 down down correct
BHF.US Brighthouse Financial Inc 20210526 0 46.65 47.57 46.35 47.48 629800 47.48 up up correct
BHFAL.US Brighthouse Financial Inc 20210526 0 27.1082 27.3 27.05 27.2172 16426 26.0605 up up correct
BHFAN.US Brighthouse Financial Inc 20210526 0 26.19 26.19 25.88 26.02 47394 25.0451 down down correct
BHFAO.US Brighthouse Financial Inc 20210526 0 27.61 27.71 27.5414 27.67 27863 26.4466 up up correct
BHFAP.US Brighthouse Financial Inc 20210526 0 27.352 27.352 27.15 27.31 14337 26.1052 down down correct
BHSE.US Bull Horn Holdings Corp 20210526 0 9.86 9.87 9.8 9.86 26400 9.86
BHSEU.US Bull Horn Holdings Corp 20210526 0 10.4 10.4 10.4 10.4 0 10.4
BHSEW.US Bull Horn Holdings Corp 20210526 0 0.4876 0.4876 0.442 0.48 112491 0.48 down down correct
BHTG.US BioHiTech Global Inc 20210526 0 1.34 1.37 1.32 1.33 226900 1.33 down down correct
BIDU.US Baidu Inc 20210526 0 194.78 195.95 193.5 194.88 3524900 194.88 up up correct
BIGC.US BigCommerce Holdings Inc 20210526 0 54.94 56.5699 54.06 56.29 1101123 56.29 up up correct
BIIB.US Biogen Inc 20210526 0 273.3 274.35 266.23 267.84 1777500 267.84 down down correct
BILI.US Bilibili Inc 20210526 0 103.23 105.19 102.61 103.6 5069600 103.6 up down incorrect
BIMI.US BIMI International Medical Inc 20210526 0 1.21 1.25 1.19 1.23 174900 1.23 up up correct
BIOC.US Biocept Inc 20210526 0 4.45 4.59 4.43 4.59 117500 4.59 up up correct
BIOL.US BIOLASE Inc 20210526 0 0.67 0.72 0.66 0.72 2499000 0.72 up up correct
BIOTU.US Biotech Acquisition Company 20210526 0 10 10 9.98 10 1200 10
BIOTW.US Biotech Acquisition Company 20210526 0 0.67 0.67 0.67 0.67 950 0.67
BIOX.US Bioceres Crop Solutions Corp 20210526 0 15.44 15.79 15.254 15.41 31800 15.41 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20210526 0 5.51 5.66 5.43 5.49 1545347 5.49 down down correct
BIVI.US BioVie Inc 20210526 0 13.3 14.935 13.3 14.39 32900 14.39 up up correct
BJRI.US BJ's Restaurants Inc 20210526 0 53.86 55.87 53.76 55.35 149700 55.35 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210526 0 4.06 4.072 4.03 4.05 143130 3.7718 down down correct
BKEP.US Blueknight Energy Partners L.P 20210526 0 4.03 4.12 3.9501 4.04 267831 3.9431 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210526 0 7.8533 7.87 7.78 7.78 23636 7.4475 down down correct
BKNG.US Booking Holdings Inc 20210526 0 2366.49 2372.7 2341.6101 2347 293900 2347 down down correct
BKR.US Baker Hughes Company 20210526 0 24.07 24.44 23.91 24.17 10776585 23.7927 up up correct
BKSC.US Bank of South Carolina Corporation 20210526 0 19.8 20.66 19.8 19.86 1143 19.3705 up down incorrect
BKYI.US BIO 20210526 0 3.85 4.04 3.85 3.89 251300 3.89 up up correct
BL.US BlackLine Inc 20210526 0 104.95 105.6 103.28 104.6 291500 104.6 down down correct
BLBD.US Blue Bird Corporation 20210526 0 24.65 25.18 24.29 25.14 112000 25.14 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210526 0 2.7 2.7 2.7 2.7 200 2.7
BLCM.US Bellicum Pharmaceuticals Inc 20210526 0 2.66 3.09 2.66 2.96 332500 2.96 up up correct
BLCT.US BlueCity Holdings Limited 20210526 0 6.8 7.15 6.8 7.15 128900 7.15 up up correct
BLDE.US Blade Air Mobility Inc 20210526 0 8.54 9.07 8.5 8.73 571308 8.73 up up correct
BLDEW.US Blade Air Mobility Inc 20210526 0 1.7801 1.96 1.7801 1.87 33912 1.87 up up correct
BLDP.US Ballard Power Systems Inc 20210526 0 16.19 17.01 16.05 16.79 3740800 16.79 up up correct
BLFS.US BioLife Solutions Inc 20210526 0 31.3 32.44 30.97 32.02 114500 32.02 up down incorrect
BLI.US Berkeley Lights Inc 20210526 0 42.44 43.96 42.44 43.82 354600 43.82 up up correct
BLIN.US Bridgeline Digital Inc 20210526 0 2.52 2.59 2.5 2.54 24600 2.54 up up correct
BLKB.US Blackbaud Inc 20210526 0 70.05 70.63 68.97 70.53 145600 70.53 up up correct
BLMN.US Bloomin' Brands Inc 20210526 0 28.26 29.28 28.21 29.27 1035600 29.27 up down incorrect
BLNK.US Blink Charging Co 20210526 0 32.16 34.9 32.15 34.64 2496400 34.64 up up correct
BLNKW.US BLNKW 20210526 0 27.9 29.825 27.9 29.825 2787 29.825 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210526 0 4.33 4.34 4.24 4.29 14400 4.29 down down correct
BLRX.US BioLineRx Ltd 20210526 0 3.04 3.08 2.84 2.92 1653400 2.92 down up incorrect
BLSA.US BCLS Acquisition Corp 20210526 0 10.33 10.69 10.33 10.4 3300 10.4 up up correct
BLTS.US Bright Lights Acquisition Corp 20210526 0 9.725 9.75 9.64 9.67 83900 9.67 down up incorrect
BLTSU.US Bright Lights Acquisition Corp 20210526 0 10 10 10 10 600 10
BLTSW.US Bright Lights Acquisition Corp 20210526 0 0.84 0.84 0.72 0.7599 1785 0.7599 down up incorrect
BLU.US BELLUS Health Inc 20210526 0 3.64 3.77 3.62 3.69 596500 3.69 up up correct
BLUCX.US Bluestone Community Development Fund 20210526 0 9.99 9.99 9.99 9.99 0 9.8672
BLUE.US bluebird bio Inc 20210526 0 30.6348 31.29 30.5149 31.0146 550366 20.0872 up down incorrect
BMBL.US Bumble Inc 20210526 0 41.78 44.15 41.26 43.29 1792000 43.29 up up correct
BMEA.US Biomea Fusion Inc 20210526 0 17.27 17.76 17.24 17.36 19100 17.36 up up correct
BMRA.US Biomerica Inc 20210526 0 3.54 3.54 3.42 3.51 107314 3.51 down up incorrect
BMRC.US Bank of Marin Bancorp 20210526 0 32.91 33.665 32.49 33.55 41568 33.1029 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20210526 0 77.65 78.17 76.84 77.28 836800 77.28 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20210526 0 45.83 46.89 45.59 46.68 73610 46.0716 up up correct
BNFT.US Benefitfocus Inc 20210526 0 14.22 14.45 14.18 14.33 463700 14.33 up up correct
BNGO.US Bionano Genomics Inc 20210526 0 5.51 6.15 5.47 6.02 24477400 6.02 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210526 0 3.1499 3.53 3.1499 3.45 28085 3.45 up up correct
BNR.US Burning Rock Biotech Limited 20210526 0 33.3 34.71 29.84 30 656500 30 down down correct
BNSO.US Bonso Electronics International Inc 20210526 0 6.48 6.95 6.35 6.57 125800 6.57 up up correct
BNTC.US Benitec Biopharma Inc 20210526 0 4.42 4.59 4.41 4.46 105900 4.46 up up correct
BNTX.US BioNTech SE 20210526 0 197.6 203.5 197.507 202.37 1545300 202.37 up up correct
BOCH.US Bank of Commerce Holdings 20210526 0 14.45 14.57 14.3 14.52 36631 14.397 up down incorrect
BOKF.US BOK Financial Corporation 20210526 0 87.97 89.82 87.4 89.68 170666 88.7252 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20210526 0 17.13 17.525 16.32 16.44 345103 16.44 down down correct
BOMN.US Boston Omaha Corporation 20210526 0 28.7 29.75 28.7 29.63 151700 29.63 up up correct
BOOM.US DMC Global Inc 20210526 0 51.81 53.3 51.81 52.97 91400 52.97 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210526 0 3.29 3.47 3.23 3.33 77200 3.33 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210526 0 17.9 18.1542 17.9 18.1542 989 16.2901 up up correct
BOXL.US Boxlight Corporation 20210526 0 2.37 2.46 2.33 2.45 3034100 2.45 up up correct
BPMC.US Blueprint Medicines Corporation 20210526 0 96.08 97.29 95 96.32 197000 96.32 up up correct
BPOP.US Popular Inc 20210526 0 78.83 80.7536 77.7 80.7 603697 79.7436 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210526 0 25.68 25.74 25.68 25.74 3621 24.9982 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210526 0 26.145 26.37 26.05 26.295 4018 26.1565 up up correct
BPRN.US The Bank of Princeton 20210526 0 29.59 29.59 28.45 29.05 41656 28.7054 down down correct
BPTH.US Bio 20210526 0 5.49 5.67 5.46 5.62 69200 5.62 up up correct
BPTS.US Biophytis SA 20210526 0 11.6 12.07 11.57 12.07 1700 12.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210526 0 18.45 18.65 18.44 18.61 3801800 18.4106 up up correct
BPYPN.US Brookfield Property Partners L.P 20210526 0 24.35 24.35 24.12 24.305 10400 23.2467 down down correct
BPYPO.US Brookfield Property Partners L.P 20210526 0 26.22 26.26 25.9 25.9 10300 24.7285 down down correct
BPYPP.US Brookfield Property Partners L.P 20210526 0 25.725 26.04 25.55 26.04 21000 24.8448 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210526 0 17 17 15.87 16.47 164961 16.47 down down correct
BRCN.US Burcon NutraScience Corporation 20210526 0 3.67 3.83 3.56 3.71 246000 3.71 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20210526 0 10.04 10.04 9.97 9.97 13700 9.97 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210526 0 0.215 0.22 0.215 0.216 34615 0.216 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210526 0 0.56 0.5799 0.55 0.5795 43968 0.5795 up up correct
BRID.US Bridgford Foods Corporation 20210526 0 18.47 18.47 17.7 18.17 4884 18.17 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210526 0 10 10 10 10 0 10
BRKL.US Brookline Bancorp Inc 20210526 0 16.32 16.51 16.09 16.5 172615 16.2482 up up correct
BRKR.US Bruker Corporation 20210526 0 69.81 70.54 68.57 69.22 572098 69.1163 down down correct
BRKS.US Brooks Automation Inc 20210526 0 96.35 98.4 96.255 98.01 501009 97.7977 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210526 0 0.3588 0.4 0.34 0.3455 15460 0.3455 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210526 0 10.65 10.65 10.65 10.65 0 10.65
BRLIW.US Brilliant Acquisition Corporation 20210526 0 0.52 0.52 0.45 0.4899 1319 0.4899 down down correct
BROG.US Brooge Energy Limited 20210526 0 9.346 9.346 9.03 9.246 3000 9.246 down down correct
BRP.US BRP Group Inc 20210526 0 24.13 24.71 24.01 24.58 211000 24.58 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210526 0 9.69 9.75 9.69 9.75 2400 9.75 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210526 0 10.005 10.015 9.95 10.015 14000 10.015 up up correct
BRQS.US Borqs Technologies Inc 20210526 0 0.832 0.862 0.831 0.86 2747300 0.86 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210526 0 0.007 0.0083 0.007 0.0077 22546784 30.8 up down incorrect
BRY.US Berry Corporation 20210526 0 5.94 6.02 5.82 6.02 285688 5.8855 up up correct
BSBK.US Bogota Financial Corp 20210526 0 9.95 10.15 9.95 10.13 26700 10.13 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210526 0 30.56 31.69 30.56 31.59 45481 31.1694 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210526 0 6 6.09 6 6.09 400 6.09 up up correct
BSGM.US BioSig Technologies Inc 20210526 0 3.25 3.55 3.25 3.5 173600 3.5 up up correct
BSKYU.US Big Sky Growth Partners Inc 20210526 0 10.04 10.05 10.02 10.05 10100 10.05 up down incorrect
BSQR.US BSQUARE Corporation 20210526 0 2.13 2.29 2.11 2.25 218200 2.25 up up correct
BSRR.US Sierra Bancorp 20210526 0 26.81 27.18 26.68 26.93 15451 26.4515 up up correct
BSVN.US Bank7 Corp 20210526 0 19.67 19.97 17.92 18.4 12338 18.0913 down down correct
BSY.US Bentley Systems Incorporated 20210526 0 56.51 57.175 55.44 56.03 2007365 55.943 down down correct
BTAI.US BioXcel Therapeutics Inc 20210526 0 31.5 32.71 31.34 32.66 162800 32.66 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210526 0 9.86 9.96 9.86 9.91 190300 9.91 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210526 0 9.81 10.32 9.81 10.32 2500 10.32 up down incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20210526 0 0.82 0.8499 0.8001 0.8499 43257 0.8499 up up correct
BTB.US Bit Brother Limited 20210526 0 1.83 1.94 1.82 1.91 397900 1.91 up up correct
BTBT.US Bit Digital Inc 20210526 0 8.52 9.53 8.44 9.05 2053500 9.05 up up correct
BTCS.US BTCS Inc. Common Stock 20210526 0 0.7 0.71 0.66 0.68 30959 6.8 down down correct
BTCY.US Biotricity Inc. Common Stock 20210526 0 2.8 2.92 2.8 2.88 35700 2.88 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210526 0 10 10.05 9.99 10 689200 10
BTRS.US BTRS Holdings Inc 20210526 0 13.24 13.96 13.18 13.65 630108 13.65 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210526 0 9.93 9.94 9.93 9.94 24031 9.94 up up correct
BTWN.US Bridgetown Holdings Limited 20210526 0 10.15 10.22 10.07 10.16 631174 10.16 up up correct
BTWNU.US Bridgetown Holdings Limited 20210526 0 10.74 10.85 10.67 10.834 14000 10.834 up down incorrect
BTWNW.US Bridgetown Holdings Limited 20210526 0 1.915 1.97 1.86 1.97 79800 1.97 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210526 0 13.98 14.87 13.5 13.68 4310136 13.68 down down correct
BUSE.US First Busey Corporation 20210526 0 25.95 26.31 25.91 26.26 188085 25.7763 up up correct
BVS.US Bioventus Inc 20210526 0 16.89 18.125 16.8885 18.1 196186 18.1 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210526 0 2.77 2.97 2.77 2.87 54300 2.87 up up correct
BWAC.US Better World Acquisition Corp 20210526 0 9.97 9.98 9.95 9.96 68100 9.96 down down correct
BWACU.US Better World Acquisition Corp 20210526 0 10.69 10.69 10.69 10.69 0 10.69
BWACW.US Better World Acquisition Corp 20210526 0 0.801 0.8899 0.801 0.835 60253 0.835 up up correct
BWAY.US BrainsWay Ltd 20210526 0 10.67 11.21 9.94 11.07 122100 11.07 up up correct
BWB.US Bridgewater Bancshares Inc 20210526 0 17.01 17.43 16.97 17.41 33500 17.41 up up correct
BWEN.US Broadwind Inc 20210526 0 4.06 4.28 4.01 4.27 346700 4.27 up up correct
BWFG.US Bankwell Financial Group Inc 20210526 0 27.72 28.25 27.56 28.07 26315 27.7473 up up correct
BWMN.US Bowman Consulting Group Ltd 20210526 0 13.75 13.86 13.75 13.85 47700 13.85 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210526 0 42.8 43.76 42.63 43.5 43100 42.325 up up correct
BXRX.US Baudax Bio Inc 20210526 0 0.84 0.865 0.83 0.841 798427 0.841 up up correct
BYFC.US Broadway Financial Corporation 20210526 0 2.3 2.45 2.24 2.44 700700 2.44 up up correct
BYND.US Beyond Meat Inc 20210526 0 124 127.88 121.27 126.74 5569032 126.74 up up correct
BYRN.US Byrna Technologies Inc 20210526 0 25.94 25.94 24.35 24.78 123300 24.78 down down correct
BYSI.US BeyondSpring Inc 20210526 0 10.24 10.65 10.24 10.52 75400 10.52 up up correct
BYTS.US BYTE Acquisition Corp 20210526 0 10.003 10.11 9.79 9.96 10900 9.96 down up incorrect
BYTSU.US BYTE Acquisition Corp 20210526 0 9.99 9.99 9.98 9.99 32600 9.99
BYTSW.US BYTE Acquisition Corp 20210526 0 0.7501 0.7501 0.72 0.72 2315 0.72 down down correct
BZUN.US Baozun Inc 20210526 0 36.29 36.48 35.44 35.93 557100 35.93 down down correct
CAAS.US China Automotive Systems Inc 20210526 0 4.18 4.4 4.17 4.32 124400 4.32 up up correct
CABA.US Cabaletta Bio Inc 20210526 0 10.99 11.53 10.9 11.36 59500 11.36 up up correct
CAC.US Camden National Corporation 20210526 0 46.56 46.98 46.05 46.91 25000 46.195 up up correct
CACC.US Credit Acceptance Corporation 20210526 0 436.88 442.38 436.04 438.52 33800 438.52 up up correct
CADCX.US CADCX 20210526 0 25.34 25.34 25.34 25.34 0 24.6495
CADE.US PA 20210526 0 26.85 26.94 26.791 26.84 8059 26.1666 down down correct
CADEX.US CADEX 20210526 0 25.41 25.41 25.41 25.41 0 24.7196
CADFX.US CION Ares Diversified Credit Fund W 20210526 0 25.62 25.62 25.62 25.62 0 24.9305
CADSX.US CADSX 20210526 0 25.5 25.5 25.5 25.5 0 24.8097
CADUX.US CADUX 20210526 0 25.58 25.58 25.58 25.58 0 24.8904
CADWX.US CADWX 20210526 0 25.45 25.45 25.45 25.45 0 24.7604
CAKE.US The Cheesecake Factory Incorporated 20210526 0 56.1 58.03 55.89 57.96 633300 57.96 up up correct
CALA.US Calithera Biosciences Inc 20210526 0 2.12 2.2 2.09 2.16 825300 2.16 up up correct
CALB.US California BanCorp 20210526 0 19.01 19.42 18.7 18.99 33200 18.99 down down correct
CALM.US Cal 20210526 0 35.03 35.7 34.64 35.41 814258 35.41 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210526 0 29.71 30.27 29.46 30.24 17600 30.24 up down incorrect
CAMP.US CalAmp Corp 20210526 0 13.88 14.17 13.86 14.14 122200 14.14 up up correct
CAMT.US Camtek Ltd 20210526 0 35.35 35.79 34.85 35.4 259600 35.4 up down incorrect
CAN.US Canaan Inc 20210526 0 7.86 8.89 7.71 8.66 9429600 8.66 up up correct
CAPR.US Capricor Therapeutics Inc 20210526 0 3.63 3.75 3.62 3.67 175900 3.67 up up correct
CAR.US Avis Budget Group Inc 20210526 0 82.5 84.43 82.21 83.98 1346100 83.98 up up correct
CARA.US Cara Therapeutics Inc 20210526 0 13.3 13.63 13.28 13.6 463855 13.6 up down incorrect
CARE.US Carter Bankshares Inc 20210526 0 15.37 15.42 15 15.22 60800 15.22 down down correct
CARG.US CarGurus Inc 20210526 0 27.84 28.1 27.581 28 684200 28 up up correct
CARV.US Carver Bancorp Inc 20210526 0 7.98 8.43 7.91 8 578400 8 up up correct
CASA.US Casa Systems Inc 20210526 0 8.36 8.55 8.32 8.5 176963 8.5 up up correct
CASH.US Meta Financial Group Inc 20210526 0 50.19 51.12 49.92 51.09 120504 50.9462 up up correct
CASI.US CASI Pharmaceuticals Inc 20210526 0 1.52 1.61 1.49 1.59 932000 1.59 up up correct
CASS.US Cass Information Systems Inc 20210526 0 44.89 45.67 44.5 45.37 33511 44.5234 up up correct
CASY.US Casey's General Stores Inc 20210526 0 219.23 222.11 218.18 221.24 179760 220.4496 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210526 0 1.93 1.98 1.88 1.96 315205 11.76 up up correct
CATC.US Cambridge Bancorp 20210526 0 83.65 86.3723 83.65 86 9275 84.8323 up down incorrect
CATY.US Cathay General Bancorp 20210526 0 40.27 41.05 40.07 40.97 194095 40.3397 up up correct
CBAN.US Colony Bankcorp Inc 20210526 0 18.41 18.64 18.01 18.27 21854 18.0688 down down correct
CBAT.US CBAK Energy Technology Inc 20210526 0 3.84 4.07 3.84 4.04 1164500 4.04 up up correct
CBAY.US CymaBay Therapeutics Inc 20210526 0 4.215 4.58 4.18 4.49 1864800 4.49 up up correct
CBFV.US CB Financial Services Inc 20210526 0 21.79 21.95 21.75 21.86 6360 21.4141 up up correct
CBIO.US Catalyst Biosciences Inc 20210526 0 4.1 4.25 4.07 4.16 164900 4.16 up up correct
CBLI.US Cleveland BioLabs Inc 20210526 0 5.3 5.54 5.12 5.39 30500 5.39 up down incorrect
CBMB.US CBM Bancorp Inc 20210526 0 14.77 14.77 14.57 14.6 1684 14.1518 down down correct
CBNK.US Capital Bancorp Inc 20210526 0 21.73 21.85 21.67 21.84 80381 21.7521 up up correct
CBOE.US Cboe Global Markets Inc 20210526 0 110.11 111.76 109.685 110.47 439694 109.6288 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210526 0 159 163.12 157.99 160 439610 157.3604 up up correct
CBSH.US Commerce Bancshares Inc 20210526 0 76.71 77.71 76.14 77.26 1323737 72.772 up up correct
CBTX.US CBTX Inc 20210526 0 28.43 29.388 28.18 28.79 42346 28.5152 up up correct
CCAC.US WT 20210526 0 0.92 0.93 0.8751 0.93 56479 0.93 up up correct
CCAP.US Crescent Capital BDC Inc 20210526 0 18.675 18.764 18.4 18.58 15800 17.3419 down down correct
CCB.US Coastal Financial Corporation 20210526 0 30.43 31.27 30.01 30.82 22100 30.82 up up correct
CCBG.US Capital City Bank Group Inc 20210526 0 25.72 26.27 25.69 26.06 12460 25.5825 up up correct
CCCC.US C4 Therapeutics Inc 20210526 0 35.06 37.59 35.06 37.34 279200 37.34 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210526 0 32.9 33.02 32.65 32.69 73268 31.1154 down down correct
CCEL.US Cryo 20210526 0 8.48 8.63 8.48 8.6 500 8.6 up down incorrect
CCEP.US Coca 20210526 0 60.7 60.835 59.97 60.17 1206270 58.4153 down down correct
CCLFX.US CCLFX 20210526 0 10.51 10.51 10.51 10.51 0 10.1472
CCLP.US CSI Compressco LP 20210526 0 1.46 1.56 1.46 1.54 135616 1.5302 up down incorrect
CCMP.US CMC Materials Inc 20210526 0 153.47 154.71 151.49 152.85 156704 151.423 down down correct
CCNC.US Code Chain New Continent Limited 20210526 0 2.65 2.83 2.62 2.74 494600 2.74 up down incorrect
CCNE.US CNB Financial Corporation 20210526 0 23.76 24.21 23.7 24.09 17990 23.5997 up up correct
CCNEP.US CNB Financial Corporation 20210526 0 26.89 27.01 26.89 27 1000 26.1618 up up correct
CCOI.US Cogent Communications Holdings Inc 20210526 0 75.27 75.48 74.03 74.21 266372 72.6089 down down correct
CCRN.US Cross Country Healthcare Inc 20210526 0 15.33 15.48 15.1 15.36 281800 15.36 up up correct
CCXI.US ChemoCentryx Inc 20210526 0 9.74 9.81 9.57 9.77 1673300 9.77 up up correct
CD.US Chindata Group Holdings Limited 20210526 0 15.96 16.42 15.83 16.26 1533060 16.26 up down incorrect
CDAK.US Codiak BioSciences Inc 20210526 0 20.17 20.38 19.17 20.03 82400 20.03 down down correct
CDEV.US Centennial Resource Development Inc 20210526 0 4.69 4.98 4.62 4.94 5552500 4.94 up up correct
CDK.US CDK Global Inc 20210526 0 52.29 52.79 52.02 52.33 331169 51.7928 up up correct
CDLX.US Cardlytics Inc 20210526 0 101.69 106.36 100.11 105.18 287300 105.18 up up correct
CDMO.US Avid Bioservices Inc 20210526 0 20 20.57 19.93 20.32 371500 20.32 up up correct
CDNA.US CareDx Inc 20210526 0 81.16 82.85 79.59 82.49 459100 82.49 up up correct
CDNS.US Cadence Design Systems Inc 20210526 0 128.19 129.06 126.56 126.83 1220200 126.83 down down correct
CDTX.US Cidara Therapeutics Inc 20210526 0 2 2.03 1.98 2.01 167500 2.01 up up correct
CDW.US CDW Corporation 20210526 0 166.8 167.37 164.92 166.08 1283474 165.3202 down down correct
CDXC.US ChromaDex Corporation 20210526 0 7.75 8.17 7.74 8.09 257700 8.09 up down incorrect
CDXS.US Codexis Inc 20210526 0 19.72 20.33 19.69 20.22 269100 20.22 up up correct
CDZI.US Cadiz Inc 20210526 0 12.81 13.16 12.81 13.09 94000 13.09 up up correct
CECE.US CECO Environmental Corp 20210526 0 7.5 7.56 7.41 7.48 70900 7.48 down up incorrect
CEDAX.US CEDAX 20210526 0 27.99 27.99 27.99 27.99 0 27.2431
CEDIX.US Destra International & Event 20210526 0 28 28 28 28 0 20.2263
CEDLX.US CEDLX 20210526 0 27.96 27.96 27.96 27.96 0 27.2468
CEDTX.US CEDTX 20210526 0 27.92 27.92 27.92 27.92 0 27.2377
CELC.US Celcuity Inc 20210526 0 26.95 28.28 26.9 27.88 39600 27.88 up up correct
CELH.US Celsius Holdings Inc 20210526 0 62.9 66.97 62.21 64.03 1035700 64.03 up up correct
CELU.US Celularity Inc 20210526 0 10.1 10.12 10.1 10.1 77900 10.1
CEMI.US Chembio Diagnostics Inc 20210526 0 3.07 3.18 3.03 3.16 293700 3.16 up up correct
CENT.US Central Garden & Pet Company 20210526 0 55.04 55.42 54.57 54.75 45800 54.75 down down correct
CENTA.US Central Garden & Pet Company 20210526 0 50.47 51.09 49.97 50.53 175300 50.53 up up correct
CENX.US Century Aluminum Company 20210526 0 12.25 12.93 12.25 12.73 1914400 12.73 up up correct
CERC.US Cerecor Inc 20210526 0 2.61 2.68 2.59 2.66 468000 2.66 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210526 0 13.13 13.8 13.03 13.3 165451 13.3 up up correct
CERN.US Cerner Corporation 20210526 0 78.28 79.38 78 79.03 4551620 78.3398 up up correct
CERS.US Cerus Corporation 20210526 0 5.88 5.91 5.76 5.86 1038592 5.86 down down correct
CERT.US Certara Inc 20210526 0 26.54 27.09 26.41 26.75 225400 26.75 up up correct
CETX.US Cemtrex Inc 20210526 0 1.37 1.43 1.37 1.4 219100 1.4 up down incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210526 0 0.1031 0.1102 0.0936 0.101 43525 0.101 down down correct
CEVA.US CEVA Inc 20210526 0 44.4 45.33 43.76 44.8 182600 44.8 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210526 0 10.01 10.04 9.99 10 157744 10 down up incorrect
CFB.US CrossFirst Bankshares Inc 20210526 0 14.37 14.63 14.28 14.59 48100 14.59 up up correct
CFBK.US CF Bankshares Inc 20210526 0 19.136 19.38 18.7 18.995 18652 18.9274 down down correct
CFFE.US CF Acquisition Corp. VIII 20210526 0 10.65 11.391 9.76 9.79 35700 9.79 down up incorrect
CFFEU.US CF Acquisition Corp. VIII 20210526 0 10 10.3 9.95 10 301500 10
CFFEW.US CF Acquisition Corp. VIII 20210526 0 0.78 0.9 0.78 0.88 9125 0.88 up up correct
CFFI.US C&F Financial Corporation 20210526 0 49.27 50.5757 49.05 49.56 15165 48.4115 up up correct
CFFN.US Capitol Federal Financial Inc 20210526 0 12.63 12.73 12.58 12.69 318793 12.1272 up up correct
CFFVU.US CF Acquisition Corp. V 20210526 0 9.98 9.98 9.98 9.98 200 9.98
CFFVW.US CF Acquisition Corp. V 20210526 0 0.8 0.9463 0.8 0.8999 26609 0.8999 up up correct
CFIV.US CF Acquisition Corp. IV 20210526 0 9.7 9.71 9.65 9.68 60600 9.68 down down correct
CFIVU.US CF Acquisition Corp. IV 20210526 0 9.975 9.975 9.951 9.951 800 9.951 down up incorrect
CFIVW.US CF Acquisition Corp. IV 20210526 0 0.87 0.91 0.84 0.91 3000 0.91 up down incorrect
CFMS.US Conformis Inc 20210526 0 0.867 0.897 0.86 0.888 751900 0.888 up down incorrect
CFRX.US ContraFect Corporation 20210526 0 3.78 3.94 3.77 3.93 175000 3.93 up up correct
CFV.US CF Acquisition Corp. V 20210526 0 9.743 9.79 9.7 9.7 1000 9.7 down down correct
CFVI.US CF Acquisition Corp. VI 20210526 0 9.785 9.785 9.74 9.74 1000 9.74 down up incorrect
CFVIU.US CF Acquisition Corp. VI 20210526 0 9.94 10 9.94 10 11300 10 up up correct
CFVIW.US CF Acquisition Corp. VI 20210526 0 0.84 0.9 0.83 0.9 0 0.9 up up correct
CG.US The Carlyle Group Inc 20210526 0 42.73 43.3 42.27 43.12 1420407 42.7152 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210526 0 25.39 25.39 25.27 25.3 144200 24.7207 down down correct
CGBD.US TCG BDC Inc 20210526 0 13.07 13.3384 13.04 13.26 221787 12.2066 up up correct
CGC.US Canopy Growth Corporation 20210526 0 24.39 24.55 23.685 24.34 5320200 24.34 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20210526 0 24.48 24.48 24.48 24.48 0 24.1071
CGEM.US Cullinan Oncology Inc 20210526 0 29 31.74 28.8 30.77 280100 30.77 up up correct
CGEN.US Compugen Ltd 20210526 0 7.37 8 7.33 7.85 1349000 7.85 up up correct
CGNT.US Cognyte Software Ltd 20210526 0 24.52 24.99 24.4509 24.74 215364 24.74 up up correct
CGNX.US Cognex Corporation 20210526 0 78.08 78.54 76.94 77.85 667268 77.7323 down down correct
CGO.US Calamos Global Total Return Fund 20210526 0 16.01 16.21 15.86 16.04 52284 15.2606 up up correct
CGRN.US Capstone Green Energy Corporation 20210526 0 7.2 7.415 7.17 7.38 135633 7.38 up up correct
CHCI.US Comstock Holding Companies Inc 20210526 0 6.19 6.68 6.09 6.55 1709300 6.55 up up correct
CHCO.US City Holding Company 20210526 0 77.28 78.84 77.2 78.31 49260 77.1088 up up correct
CHDN.US Churchill Downs Incorporated 20210526 0 200.41 204.12 199.73 203.47 203338 202.8462 up up correct
CHEF.US The Chefs' Warehouse Inc 20210526 0 30.78 31.64 30.43 31.36 225700 31.36 up up correct
CHEK.US Check 20210526 0 1.45 1.63 1.45 1.62 1433500 1.62 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210526 0 14.82 14.86 14.6333 14.69 254321 13.9844 down down correct
CHK.US Chesapeake Energy Corporation 20210526 0 50.43 53.1 50.065 52.8 1400563 52.0805 up up correct
CHKEL.US Chesapeake Energy Corporation 20210526 0 20.56 21.68 20.56 21.68 800 21.68 up up correct
CHKEW.US Chesapeake Energy Corporation 20210526 0 28 28.26 27.96 28.26 4500 28.26 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210526 0 23.98 25.23 23.98 25.02 8100 25.02 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210526 0 118.8 119.18 117.67 118.24 919600 118.24 down down correct
CHMG.US Chemung Financial Corporation 20210526 0 43.54 44.7 43.5 44.35 20032 43.4372 up up correct
CHNG.US Change Healthcare Inc 20210526 0 22.86 22.98 22.84 22.88 1409600 22.88 up up correct
CHNGU.US Change Healthcare Inc 20210526 0 76.95 76.95 76.77 76.89 2100 74.5458 down down correct
CHNR.US China Natural Resources Inc 20210526 0 1.37 1.4 1.33 1.34 117300 1.34 down down correct
CHPM.US CHP Merger Corp 20210526 0 9.97 10 9.95 9.95 12300 9.95 down up incorrect
CHPMU.US CHP Merger Corp 20210526 0 10.26 10.26 10.26 10.26 0 10.26
CHPMW.US CHP Merger Corp 20210526 0 0.77 0.77 0.7001 0.73 16167 0.73 down down correct
CHRS.US Coherus BioSciences Inc 20210526 0 13.04 13.27 12.9 13.14 714100 13.14 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210526 0 96 97.35 95.97 97.34 857266 95.7406 up up correct
CHSCL.US CHS Inc 20210526 0 28.96 29.03 28.85 29.03 14592 27.6698 up down incorrect
CHSCM.US CHS Inc 20210526 0 27.53 27.6 27.5 27.5427 8702 26.3249 up up correct
CHSCN.US CHS Inc 20210526 0 28.17 28.175 27.99 28.1685 10019 26.8561 down up incorrect
CHSCO.US CHS Inc 20210526 0 28.6668 28.6668 28.5256 28.648 23392 27.2007 down down correct
CHSCP.US CHS Inc 20210526 0 30.09 30.2 29.97 30.1 18889 28.6635 up up correct
CHTR.US Charter Communications Inc 20210526 0 697.97 701.5 688.32 693.5 895200 693.5 down up incorrect
CHUY.US Chuy's Holdings Inc 20210526 0 40.74 41.59 40.58 41.15 195600 41.15 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210526 0 10.47 10.53 10.39 10.43 161299 9.885 down down correct
CHX.US ChampionX Corporation 20210526 0 25.35 26.26 24.51 26.13 1544500 26.13 up up correct
CHY.US Calamos Convertible and High Income Fund 20210526 0 15.74 15.852 15.65 15.65 193375 14.8972 down up incorrect
CIDM.US Cinedigm Corp 20210526 0 1.31 1.5 1.3 1.47 27362400 1.47 up up correct
CIGI.US Colliers International Group Inc 20210526 0 108.515 110.9494 107.39 109.06 65031 108.9014 up up correct
CIH.US China Index Holdings Limited 20210526 0 1.88 1.93 1.87 1.87 33900 1.87 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210526 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210526 0 119.88 120.222 118.69 118.89 537168 117.0006 down down correct
CIVB.US Civista Bancshares Inc 20210526 0 22.93 23.55 22.89 23.37 31118 23.099 up up correct
CIZN.US Citizens Holding Company 20210526 0 19.3 19.36 19.25 19.36 4545 18.6113 up up correct
CJJD.US China Jo 20210526 0 0.99 1.03 0.97 1 503400 1 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210526 0 2.48 2.61 2.46 2.6 640400 2.6 up up correct
CLAR.US Clarus Corporation 20210526 0 22.16 23.05 22.14 23.02 82856 22.9806 up up correct
CLBK.US Columbia Financial Inc 20210526 0 17.07 17.415 17.07 17.22 119500 17.22 up up correct
CLBS.US Caladrius Biosciences Inc 20210526 0 1.53 1.53 1.48 1.51 496400 1.51 down down correct
CLBT.US Cellebrite DI 20210526 0 9.88 9.9 9.86 9.87 141600 9.87 down down correct
CLDB.US Cortland Bancorp 20210526 0 23.2 23.2 23.2 23.2 1112 23.0723
CLDX.US Celldex Therapeutics Inc 20210526 0 26.5 27.54 26.44 27.54 263000 27.54 up up correct
CLEU.US China Liberal Education Holdings Limited 20210526 0 3.45 3.54 3.3 3.32 778800 3.32 down down correct
CLFD.US Clearfield Inc 20210526 0 36.07 37.01 35.8 36.97 43100 36.97 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210526 0 15.33 15.45 15.01 15.448 10400 15.448 up down incorrect
CLIR.US ClearSign Technologies Corporation 20210526 0 4.47 4.74 4.47 4.71 58300 4.71 up up correct
CLLS.US Cellectis S.A 20210526 0 15.87 16.39 15.82 16.12 104300 16.12 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20210526 0 5.66 5.9 5.66 5.83 110500 5.83 up up correct
CLNE.US Clean Energy Fuels Corp 20210526 0 7.71 8.11 7.67 8.04 5280900 8.04 up up correct
CLNN.US Clene Inc 20210526 0 9.46 10.43 9.46 10.43 249700 10.43 up down incorrect
CLNNW.US Clene Inc 20210526 0 0.81 1.04 0.81 1.04 33465 1.04 up down incorrect
CLOV.US Clover Health Investments Corp 20210526 0 7.08 7.55 6.975 7.33 8083037 7.33 up up correct
CLPS.US CLPS Incorporation 20210526 0 3.98 4.18 3.95 4.15 304100 4.15 up down incorrect
CLPT.US ClearPoint Neuro Inc 20210526 0 18.12 18.5 17.79 17.85 244400 17.85 down down correct
CLRB.US Cellectar Biosciences Inc 20210526 0 1.6 1.6 1.53 1.56 237000 1.56 down down correct
CLRM.US Clarim Acquisition Corp 20210526 0 9.78 9.78 9.77 9.77 1000 9.77 down down correct
CLRMU.US Clarim Acquisition Corp 20210526 0 9.92 9.92 9.91 9.91 300 9.91 down down correct
CLRMW.US Clarim Acquisition Corp 20210526 0 0.6643 0.6643 0.6603 0.6603 300 0.6603 down down correct
CLRO.US ClearOne Inc 20210526 0 2.04 2.26 2.04 2.21 27600 2.21 up down incorrect
CLSD.US Clearside Biomedical Inc 20210526 0 2.45 2.52 2.44 2.51 189800 2.51 up up correct
CLSK.US CleanSpark Inc 20210526 0 15.42 17.25 15.4 17.01 1595200 17.01 up down incorrect
CLSN.US Celsion Corporation 20210526 0 1.09 1.17 1.09 1.16 1085600 1.16 up up correct
CLVR.US Clever Leaves Holdings Inc 20210526 0 9.52 10.13 9.5 10.12 316500 10.12 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210526 0 1.74 1.97 1.696 1.91 133500 1.91 up down incorrect
CLVS.US Clovis Oncology Inc 20210526 0 5.05 5.13 5.01 5.06 3068100 5.06 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210526 0 3.13 3.3 3.13 3.27 66799 3.0961 up up correct
CLXT.US Calyxt Inc 20210526 0 4.03 4.38 3.979 4.28 129000 4.28 up up correct
CMBM.US Cambium Networks Corporation 20210526 0 54.03 57.55 54.03 55.85 204600 55.85 up up correct
CMCO.US Columbus McKinnon Corporation 20210526 0 50.75 52.03 49.01 51.87 334766 51.7381 up up correct
CMCSA.US Comcast Corporation 20210526 0 55.907 57.53 55.605 56.85 23719230 56.3575 up up correct
CMCT.US CIM Commercial Trust Corporation 20210526 0 11.03 11.34 11.02 11.11 24166 10.7858 up up correct
CME.US CME Group Inc 20210526 0 216.37 217.27 214.02 216.13 807410 210.376 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210526 0 16.2 16.33 15.94 16.22 480600 16.22 up up correct
CMII.US CM Life Sciences II Inc 20210526 0 12.55 13.33 12.3 12.41 42500 12.41 down down correct
CMLS.US Cumulus Media Inc 20210526 0 10.63 11.12 10.51 10.64 144600 10.64 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210526 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210526 0 10.4 10.44 10.32 10.33 117600 10.33 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210526 0 16.77 17.64 16.41 16.86 229400 16.86 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210526 0 6.34 6.66 6.3 6.58 20400 6.58 up up correct
CMPR.US Cimpress plc 20210526 0 95.51 97.73 91.62 96.24 171329 96.24 up up correct
CMPS.US COMPASS Pathways plc 20210526 0 34 34.63 33.08 34.37 343901 34.37 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210526 0 4.35 4.4 4.35 4.4 10030 4.4 up up correct
CMRX.US Chimerix Inc 20210526 0 8.05 8.48 8.05 8.33 903898 8.33 up up correct
CMTL.US Comtech Telecommunications Corp 20210526 0 23.02 23.55 23 23.55 82613 23.3414 up up correct
CNBKA.US Century Bancorp Inc 20210526 0 114.0025 114.25 114.0025 114.22 5853 113.8621 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210526 0 3.85 4.04 3.84 3.98 100700 3.98 up up correct
CNDT.US Conduent Incorporated 20210526 0 7.19 7.37 7.15 7.36 785400 7.36 up up correct
CNET.US ZW Data Action Technologies Inc 20210526 0 1.69 1.77 1.69 1.73 490800 1.73 up up correct
CNEY.US CN Energy Group. Inc 20210526 0 4.7 5.06 4.403 4.996 63800 4.996 up up correct
CNFR.US Conifer Holdings Inc 20210526 0 2.73 2.73 2.6 2.657 13800 2.657 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210526 0 25 25.21 24.9 25.21 1091 23.9558 up down incorrect
CNNB.US Cincinnati Bancorp Inc 20210526 0 13.9 13.9 13.85 13.89 1400 13.89 down down correct
CNOB.US ConnectOne Bancorp Inc 20210526 0 26.6 27.26 26.6 27.15 145075 26.9471 up up correct
CNRLX.US CNRLX 20210526 0 11.57 11.57 11.57 11.57 0 11.57
CNROX.US CNROX 20210526 0 10.87 10.87 10.87 10.87 0 10.2991
CNSL.US Consolidated Communications Holdings Inc 20210526 0 8.76 9.06 8.74 9.05 435800 9.05 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210526 0 1.88 1.88 1.821 1.86 74200 1.86 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210526 0 15 15.33 14.7 15 18165 15
CNTG.US Centogene N.V 20210526 0 10.27 10.58 10.27 10.45 33113 10.45 up up correct
CNTY.US Century Casinos Inc 20210526 0 13.92 14.53 13.74 14.34 191700 14.34 up down incorrect
CNXC.US Concentrix Corporation 20210526 0 152.09 154.6 148.06 149.44 333500 149.2373 down down correct
CNXN.US PC Connection Inc 20210526 0 49.19 49.55 48.76 49.49 36461 48.4936 up up correct
COCP.US Cocrystal Pharma Inc 20210526 0 1.08 1.18 1.08 1.16 4110900 1.16 up up correct
CODA.US Coda Octopus Group Inc 20210526 0 7.93 8.15 7.8 8 14500 8 up up correct
CODX.US Co 20210526 0 7.97 8.33 7.83 8.19 525100 8.19 up up correct
COFS.US ChoiceOne Financial Services Inc 20210526 0 25.851 26.21 25.75 25.92 11191 25.186 up up correct
COGT.US Cogent Biosciences Inc 20210526 0 8.17 8.62 8.11 8.6 222210 8.6 up down incorrect
COHR.US Coherent Inc 20210526 0 261.06 262.34 260.91 261.75 154300 261.75 up up correct
COHU.US Cohu Inc 20210526 0 36.4 37.26 36.08 36.58 330074 36.58 up up correct
COIN.US Coinbase Global Inc 20210526 0 247.5 249.39 239.3727 241.52 6602815 241.52 down up incorrect
COKE.US Coca 20210526 0 385.66 393.5074 375.848 391.94 47673 391.4545 up up correct
COLB.US Columbia Banking System Inc 20210526 0 41.38 41.99 41.36 41.94 226129 41.3082 up up correct
COLI.US Colicity Inc 20210526 0 9.7 9.73 9.6 9.72 17400 9.72 up up correct
COLIU.US Colicity Inc 20210526 0 9.94 9.98 9.93 9.95 24600 9.95 up down incorrect
COLIW.US Colicity Inc 20210526 0 1.28 1.34 1.25 1.25 5468 1.25 down down correct
COLL.US Collegium Pharmaceutical Inc 20210526 0 23.24 23.86 23.07 23.44 210500 23.44 up up correct
COLM.US Columbia Sportswear Company 20210526 0 102.97 104.41 102.97 103.73 466729 103.2144 up up correct
COMM.US CommScope Holding Company Inc 20210526 0 18.96 19.51 18.76 19.43 2117400 19.43 up up correct
COMS.US COMSovereign Holding Corp 20210526 0 2.05 2.2 2.04 2.17 695200 2.17 up up correct
COMSW.US COMSovereign Holding Corp 20210526 0 1.01 1.15 1.01 1.08 5138 1.08 up up correct
CONE.US CyrusOne Inc 20210526 0 74.34 74.8599 73.745 73.88 406522 72.8648 down down correct
CONN.US Conn's Inc 20210526 0 21.76 23.06 21.76 23.03 173300 23.03 up up correct
CONX.US CONX Corp 20210526 0 9.8 9.82 9.78 9.79 84200 9.79 down up incorrect
CONXU.US CONX Corp 20210526 0 10.05 10.1 10.05 10.0817 5837 10.0817 up up correct
CONXW.US CONX Corp 20210526 0 1.14 1.29 1.14 1.24 115971 1.24 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210526 0 9.96 9.96 9.96 9.96 4139 9.96
COOLW.US Corner Growth Acquisition Corp 20210526 0 0.78 0.8 0.76 0.78 18700 0.78
COOP.US Mr. Cooper Group Inc 20210526 0 33.09 34.04 32.92 33.93 591900 33.93 up up correct
CORE.US Core 20210526 0 45.38 45.73 45.04 45.41 822274 45.2737 up up correct
CORT.US Corcept Therapeutics Incorporated 20210526 0 21.21 21.64 21.12 21.45 391300 21.45 up up correct
COST.US Costco Wholesale Corporation 20210526 0 385.86 387.75 385.02 385.62 1647955 384.2768 down down correct
COUP.US Coupa Software Incorporated 20210526 0 240.99 243.66 238.08 241.25 979800 241.25 up up correct
COVA.US COVA Acquisition Corp 20210526 0 9.67 9.69 9.66 9.68 60900 9.68 up down incorrect
COVAU.US COVA Acquisition Corp 20210526 0 9.98 10 9.98 9.98 55200 9.98
COVAW.US COVA Acquisition Corp 20210526 0 0.6604 0.6799 0.6524 0.6599 70364 0.6599 down down correct
COWN.US Cowen Inc 20210526 0 38.49 40 38.28 39.6 679995 39.2817 up up correct
COWNL.US Cowen Group Inc 20210526 0 27.75 27.8757 27.6 27.655 7775 26.2149 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20210526 0 10 10.02 9.99 10.01 376300 10.01 up up correct
CPHC.US Canterbury Park Holding Corporation 20210526 0 14 14 14 14 300 14
CPIX.US Cumberland Pharmaceuticals Inc 20210526 0 2.83 2.88 2.77 2.86 19400 2.86 up down incorrect
CPLP.US Capital Product Partners L.P 20210526 0 12.29 12.4799 12.14 12.2 71077 12.0091 down down correct
CPRDX.US CPRDX 20210526 0 10.45 10.45 10.45 10.45 0 10.1514
CPREX.US CPREX 20210526 0 10.45 10.45 10.45 10.45 0 10.1409
CPRSX.US CPRSX 20210526 0 10.45 10.45 10.45 10.45 0 10.1913
CPRT.US Copart Inc 20210526 0 127.94 128.21 126.85 127.91 625500 127.91 down up incorrect
CPRTX.US CPRTX 20210526 0 10.44 10.44 10.44 10.44 0 10.1777
CPRX.US Catalyst Pharmaceuticals Inc 20210526 0 5.4 5.64 5.4 5.59 915300 5.59 up up correct
CPSH.US CPS Technologies Corporation 20210526 0 5.88 6.17 5.88 6.14 362200 6.14 up up correct
CPSI.US Computer Programs and Systems Inc 20210526 0 31.33 32.07 31.14 31.87 55200 31.87 up up correct
CPSS.US Consumer Portfolio Services Inc 20210526 0 4.4382 4.75 4.4382 4.63 32450 4.63 up down incorrect
CPTAG.US Capitala Finance Corp 20210526 0 25.05 25.1 25.05 25.05 4859 24.354
CPTAL.US Capitala Finance Corp 20210526 0 25.1387 25.1387 24.92 25.0744 3080 24.3425 down down correct
CPUH.US UN 20210526 0 9.99 10.0429 9.98 10.02 72319 10.02 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210526 0 20.79 20.87 20.68 20.82 50000 19.7116 up down incorrect
CRAI.US CRA International Inc 20210526 0 82.59 82.713 80.23 81.92 53468 81.4321 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210526 0 1.76 1.87 1.75 1.86 2159900 1.86 up up correct
CRCT.US Cricut Inc 20210526 0 30.3 32.7 30.09 32.31 524400 32.31 up up correct
CRDF.US Cardiff Oncology Inc 20210526 0 7.84 8.1 7.78 7.81 350100 7.81 down down correct
CRDFX.US CRDFX 20210526 0 24.48 24.48 24.48 24.48 0 24.1081
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210526 0 24.48 24.48 24.48 24.48 0 23.7144
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210526 0 3.26 3.3 3.2 3.25 97024 3.25 down down correct
CRDLX.US CRDLX 20210526 0 24.47 24.47 24.47 24.47 0 24.0981
CRDTX.US Griffin Inst Access Credit Fund CL A 20210526 0 24.48 24.48 24.48 24.48 0 24.1081
CREDX.US CREDX 20210526 0 10.52 10.52 10.52 10.52 0 10.1056
CREG.US China Recycling Energy Corporation 20210526 0 9.1 9.65 8.86 9.63 190900 9.63 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210526 0 6.19 6.49 6.1 6.39 248900 6.39 up down incorrect
CREX.US Creative Realities Inc 20210526 0 1.83 1.93 1.78 1.81 873100 1.81 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210526 0 0.2062 0.2345 0.2062 0.2345 3069 0.2345 up up correct
CRIS.US Curis Inc 20210526 0 13.83 14.06 13.77 13.82 875300 13.82 down down correct
CRKN.US Crown ElectroKinetics Corp 20210526 0 4 4.24 4 4.1 88700 4.1 up up correct
CRMD.US CorMedix Inc 20210526 0 6.91 7.29 6.89 7.15 219400 7.15 up up correct
CRMT.US America's Car 20210526 0 162 175.01 160.26 174.52 151900 174.52 up up correct
CRNC.US Cerence Inc 20210526 0 90.57 92.08 89.901 91.89 325200 91.89 up up correct
CRNT.US Ceragon Networks Ltd 20210526 0 3.29 3.42 3.29 3.37 517400 3.37 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210526 0 17.63 18.15 17.19 17.83 82300 17.83 up up correct
CRON.US Cronos Group Inc 20210526 0 7.53 7.84 7.44 7.77 1680700 7.77 up down incorrect
CROX.US Crocs Inc 20210526 0 103.77 108.84 103.25 107.45 1246500 107.45 up up correct
CRSP.US CRISPR Therapeutics AG 20210526 0 117 118.61 115.75 118.52 700500 118.52 up down incorrect
CRSR.US Corsair Gaming Inc 20210526 0 31.68 32.695 31.62 32.35 1786000 32.35 up down incorrect
CRTD.US Creatd Inc 20210526 0 3.58 3.8 3.57 3.68 107500 3.68 up up correct
CRTDW.US Creatd Inc 20210526 0 1.6 1.88 1.6 1.8143 0 1.8143 up up correct
CRTO.US Criteo S.A 20210526 0 38 38.39 37 37.75 469700 37.75 down down correct
CRTX.US Cortexyme Inc 20210526 0 38.505 44 38.505 43.85 176800 43.85 up up correct
CRUS.US Cirrus Logic Inc 20210526 0 77.18 77.96 76.79 77.46 418800 77.46 up up correct
CRVL.US CorVel Corporation 20210526 0 117.42 120.12 117.42 119.83 32500 119.83 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210526 0 2.57 2.69 2.55 2.66 162700 2.66 up up correct
CRWD.US CrowdStrike Holdings Inc 20210526 0 217.96 225.38 216.38 219.96 3702200 219.96 up up correct
CRWS.US Crown Crafts Inc 20210526 0 7.77 7.77 7.68 7.69 8659 7.0946 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210526 0 0.5621 0.59 0.562 0.5621 20834 0.5621
CRZNU.US Corazon Capital V838 Monoceros Corp 20210526 0 10 10 10 10 168 10
CRZNW.US Corazon Capital V838 Monoceros Corp 20210526 0 1 1 0.9852 0.9852 1200 0.9852 down down correct
CSBR.US Champions Oncology Inc 20210526 0 10 10.05 9.77 9.94 19219 9.94 down up incorrect
CSCO.US Cisco Systems Inc 20210526 0 53.35 53.61 52.82 52.91 18671189 52.1911 down down correct
CSCW.US Color Star Technology Co. Ltd 20210526 0 1.02 1.07 0.98 1.07 5425100 1.07 up up correct
CSGP.US CoStar Group Inc 20210526 0 850.94 852.85 835.02 850.42 216404 85.042 down up incorrect
CSGS.US CSG Systems International Inc 20210526 0 44.54 45 44.27 44.44 105011 43.7493 down down correct
CSII.US Cardiovascular Systems Inc 20210526 0 38.11 38.52 37.17 38.3 145400 38.3 up up correct
CSIQ.US Canadian Solar Inc 20210526 0 38.28 41.02 38.19 41 1301000 41 up up correct
CSPI.US CSP Inc 20210526 0 10.46 10.52 10.01 10.23 15400 10.23 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210526 0 17.68 17.69 17.52 17.65 130619 16.8911 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210526 0 36.81 39.71 36.33 39.02 44000 39.02 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210526 0 26.7 26.7 26.7 26.7 0 24.9366
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210526 0 28.6504 28.78 28.5835 28.78 8158 27.146 up down incorrect
CSTE.US Caesarstone Ltd 20210526 0 16.93 17.18 16.83 17.14 139491 17.0011 up up correct
CSTL.US Castle Biosciences Inc 20210526 0 62.381 62.381 58.19 59.13 238800 59.13 down down correct
CSTR.US Capstar Financial Holdings Inc 20210526 0 21.71 21.85 21.3 21.81 93783 21.6899 up up correct
CSWC.US Capital Southwest Corporation 20210526 0 27.84 27.904 25.77 26.33 207068 24.3914 down down correct
CSWI.US CSW Industrials Inc 20210526 0 122.8 125.94 122.76 123.16 49412 122.8624 up up correct
CSX.US CSX Corporation 20210526 0 99.12 100.625 99.07 100.44 4435347 33.2062 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210526 0 9.69 9.7 9.68 9.7 2500 9.7 up down incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20210526 0 9.92 9.92 9.92 9.92 100 9.92
CTAQW.US Carney Technology Acquisition Corp. II 20210526 0 0.795 0.795 0.795 0.795 500 0.795
CTAS.US Cintas Corporation 20210526 0 355.79 356.97 352.33 354.2 311943 352.5639 down down correct
CTBI.US Community Trust Bancorp Inc 20210526 0 43.11 43.66 42.915 43.35 24819 42.1496 up up correct
CTG.US Computer Task Group Incorporated 20210526 0 9.82 9.97 9.71 9.71 19500 9.71 down down correct
CTHR.US Charles & Colvard Ltd 20210526 0 2.6 2.69 2.59 2.65 219000 2.65 up up correct
CTIB.US Yunhong CTI Ltd 20210526 0 1.77 1.9 1.74 1.8 365600 1.8 up up correct
CTIC.US CTI BioPharma Corp 20210526 0 2.35 2.38 2.3 2.34 629400 2.34 down up incorrect
CTLP.US Cantaloupe Inc 20210526 0 12 12.49 11.91 12.4 224320 12.4 up up correct
CTMX.US CytomX Therapeutics Inc 20210526 0 8.05 8.235 7.955 8.22 460400 8.22 up up correct
CTRE.US CareTrust REIT Inc 20210526 0 23.01 23.16 22.85 23.07 386842 22.2543 up up correct
CTRM.US Castor Maritime Inc 20210526 0 0.3839 0.385 0.362 0.3715 9384582 3.715 down down correct
CTRN.US Citi Trends Inc 20210526 0 84.3 87.89 84.01 84.98 530400 84.98 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20210526 0 71.02 71.41 70.75 71 3862487 70.568 down down correct
CTSO.US Cytosorbents Corporation 20210526 0 8.19 8.25 8.16 8.21 66600 8.21 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210526 0 2.21 2.35 2.2 2.26 4267800 2.26 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210526 0 1.02 1.18 1.02 1.18 888 1.18 up up correct
CTXS.US Citrix Systems Inc 20210526 0 114.87 116.47 114.47 114.83 930964 113.5402 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210526 0 6.5762 6.6279 6.5724 6.5866 27576 5.6915 up up correct
CUE.US Cue Biopharma Inc 20210526 0 13.33 14.63 13.24 14.53 225600 14.53 up up correct
CUEN.US Cuentas Inc 20210526 0 2.21 2.3 2.21 2.24 83800 2.24 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210526 0 39.5 39.5 39.5 39.5 0 39.5
CURI.US CuriosityStream Inc 20210526 0 10.8 11.37 10.8 11.36 410800 11.36 up up correct
CURIW.US CuriosityStream Inc 20210526 0 3.2999 3.49 3.2901 3.47 12333 3.47 up up correct
CUTR.US Cutera Inc 20210526 0 37.44 37.94 36.52 37.69 158100 37.69 up down incorrect
CVAC.US CureVac N.V 20210526 0 114.2 117.41 112.3 114.35 676600 114.35 up up correct
CVBF.US CVB Financial Corp 20210526 0 21.55 21.78 21.39 21.75 330601 21.1951 up up correct
CVCO.US Cavco Industries Inc 20210526 0 215.49 223.46 215.07 223.04 86600 223.04 up up correct
CVCY.US Central Valley Community Bancorp 20210526 0 20.73 21.35 20.61 21.05 48391 20.8212 up up correct
CVET.US Covetrus Inc 20210526 0 26.72 28.4 26.52 28.19 1651900 28.19 up up correct
CVGI.US Commercial Vehicle Group Inc 20210526 0 11.76 11.9 11.54 11.57 197900 11.57 down down correct
CVGW.US Calavo Growers Inc 20210526 0 72.25 72.28 71.01 71.26 123348 69.307 down down correct
CVLG.US Covenant Logistics Group Inc 20210526 0 22.1 22.47 21.96 22.17 44300 22.17 up up correct
CVLT.US Commvault Systems Inc 20210526 0 75.74 75.97 74.42 75.53 346900 75.53 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210526 0 18.97 19.42 18.85 19.38 25433 19.1363 up up correct
CVV.US CVD Equipment Corporation 20210526 0 4.27 4.27 4.16 4.26 14100 4.26 down down correct
CWBC.US Community West Bancshares 20210526 0 12.05 12.05 12.03 12.03 4530 11.9052 down down correct
CWBR.US CohBar Inc 20210526 0 1.27 1.34 1.255 1.32 154300 1.32 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20210526 0 12.29 12.54 12.18 12.45 52678 12.2693 up up correct
CWST.US Casella Waste Systems Inc 20210526 0 67.98 68.31 67 67.11 143800 67.11 down down correct
CXDC.US China XD Plastics Company Limited 20210526 0 0.63 0.64 0.62 0.64 131100 0.64 up up correct
CXDO.US Crexendo Inc 20210526 0 5.39 5.5 5.39 5.5 2500 5.5 up up correct
CYAD.US Celyad Oncology SA 20210526 0 5.64 5.64 5.38 5.61 23400 5.61 down down correct
CYAN.US Cyanotech Corporation 20210526 0 2.92 3.04 2.92 2.95 49200 2.95 up up correct
CYBE.US CyberOptics Corporation 20210526 0 29.54 29.5922 28.84 29.21 36338 29.21 down up incorrect
CYBR.US CyberArk Software Ltd 20210526 0 127.97 132.16 127.56 128.3 403523 128.3 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210526 0 7.14 7.3 7 7.04 181800 7.04 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210526 0 2.99 3.15 2.87 3.05 417000 3.05 up up correct
CYRN.US Cyren Ltd 20210526 0 0.61 0.61 0.59 0.6 608300 0.6 down down correct
CYRX.US Cryoport Inc 20210526 0 52.65 54 51.95 53.53 292300 53.53 up up correct
CYTH.US Cyclo Therapeutics Inc 20210526 0 7.53 7.85 7.4 7.7 146763 7.7 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210526 0 2.8 3.155 2.8 3.155 400 3.155 up up correct
CYTK.US Cytokinetics Incorporated 20210526 0 22.64 23.43 22.04 22.26 465100 22.26 down down correct
CYTO.US Auris Medical Holding Ltd 20210526 0 3.21 3.37 3.1601 3.29 430223 3.29 up up correct
CYXT.US Cyxtera Technologies Inc 20210526 0 9.91 9.92 9.89 9.9 528853 9.9 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210526 0 1.56 1.62 1.56 1.6 11797 1.6 up up correct
CZNC.US Citizens & Northern Corporation 20210526 0 24.05 24.77 24.05 24.71 20536 24.17 up up correct
CZR.US Caesars Entertainment Inc 20210526 0 108.2 109.19 106.245 106.6 2871360 106.6 down down correct
CZWI.US Citizens Community Bancorp Inc 20210526 0 13.33 13.43 13.13 13.31 17800 13.31 down down correct
DADA.US Dada Nexus Limited 20210526 0 24.69 25.88 24.5 25.25 931100 25.25 up up correct
DAKT.US Daktronics Inc 20210526 0 6.51 6.7 6.48 6.67 84500 6.67 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210526 0 1.79 1.8035 1.76 1.79 15154 6.9551
DARE.US Daré Bioscience Inc 20210526 0 1.2 1.3 1.2 1.27 607100 1.27 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210526 0 10.09 10.09 10.04 10.06 289000 10.06 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210526 0 10.65 10.65 10.64 10.65 162400 10.65
DBDRW.US Roman DBDR Tech Acquisition Corp 20210526 0 1.2 1.25 1.2 1.2 130425 1.2
DBGI.US Digital Brands Group Inc 20210526 0 3.1 3.35 3.04 3.08 2451900 3.08 down down correct
DBGIW.US Digital Brands Group Inc 20210526 0 0.54 0.54 0.4501 0.5 21105 0.5 down down correct
DBTX.US Decibel Therapeutics Inc 20210526 0 7.87 8.85 7.87 8.84 108300 8.84 up up correct
DBVT.US DBV Technologies S.A 20210526 0 5.8 5.95 5.73 5.89 102100 5.89 up up correct
DBX.US Dropbox Inc 20210526 0 26.79 27.72 26.79 27.41 5262800 27.41 up up correct
DCBO.US Docebo Inc 20210526 0 54 54.15 52.35 52.68 21900 52.68 down up incorrect
DCOM.US Dime Community Bancshares Inc 20210526 0 33.53 33.91 33.32 33.81 125371 33.3238 up up correct
DCOMP.US Dime Community Bancshares Inc 20210526 0 25.7 25.7 25.65 25.65 4500 24.9844 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210526 0 33.24 34 33.03 33.64 428300 33.64 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210526 0 9.8 9.8 9.73 9.79 1000 9.79 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210526 0 9.99 10.12 9.99 10.12 13500 10.12 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210526 0 1.16 1.82 0.9803 0.9803 24911 0.9803 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210526 0 9.8669 9.88 9.79 9.79 10430742 9.79 down up incorrect
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210526 0 10.22 10.24 10.1 10.15 2973000 10.15 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210526 0 1.15 1.15 0.96 1.05 2699827 1.05 down down correct
DCT.US Duck Creek Technologies Inc 20210526 0 39.29 40.6 39.205 40.51 326053 40.51 up down incorrect
DCTH.US Delcath Systems Inc 20210526 0 10.4 10.4 10.14 10.21 30097 10.21 down down correct
DDMX.US DD3 Acquisition Corp. II 20210526 0 9.97 9.97 9.91 9.91 1558 9.91 down down correct
DDOG.US Datadog Inc 20210526 0 90.65 93.94 90.29 91.43 2308600 91.43 up down incorrect
DENN.US Denny's Corporation 20210526 0 17.36 17.69 17.36 17.68 343400 17.68 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20210526 0 0.65 0.69 0.65 0.68 608700 0.68 up down incorrect
DFH.US Dream Finders Homes Inc 20210526 0 27.69 28.47 27.25 28.37 111300 28.37 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210526 0 9.953 9.953 9.88 9.9 15900 9.9 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210526 0 10.12 10.12 10.12 10.12 199 10.12
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210526 0 2.38 2.54 2.26 2.3 474062 2.3 down down correct
DGICA.US Donegal Group Inc 20210526 0 15 15.15 14.98 15.04 33736 14.7165 up up correct
DGII.US Digi International Inc 20210526 0 18.93 19.05 18.76 18.89 136300 18.89 down up incorrect
DGLY.US Digital Ally Inc 20210526 0 1.64 1.71 1.62 1.68 3424200 1.68 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210526 0 10 10.13 10 10.05 81200 10.05 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210526 0 10.068 10.068 10 10 122100 10 down down correct
DHBC.US DHB Capital Corp 20210526 0 9.75 9.76 9.61 9.746 5400 9.746 down down correct
DHBCU.US DHB Capital Corp 20210526 0 10 10 9.96 10 3200 10
DHBCW.US DHB Capital Corp 20210526 0 0.7 0.7 0.7 0.7 1100 0.7
DHC.US Diversified Healthcare Trust 20210526 0 3.58 3.65 3.54 3.64 601046 3.6306 up down incorrect
DHCA.US DHC Acquisition Corp 20210526 0 9.685 9.703 9.66 9.66 1600 9.66 down up incorrect
DHCAU.US DHC Acquisition Corp 20210526 0 9.91 9.91 9.91 9.91 200 9.91
DHCAW.US DHC Acquisition Corp 20210526 0 0.6931 0.6931 0.6931 0.6931 100 0.6931
DHCNI.US DHCNI 20210526 0 22.85 22.98 22.85 22.94 8500 22.2886 up up correct
DHCNL.US Diversified Healthcare Trust 20210526 0 24.75 24.83 24.75 24.83 18589 24.83 up up correct
DHHC.US DiamondHead Holdings Corp 20210526 0 9.68 9.725 9.62 9.72 12400 9.72 up up correct
DHHCU.US DiamondHead Holdings Corp 20210526 0 9.98 10 9.96 9.99 31200 9.99 up up correct
DHHCW.US DiamondHead Holdings Corp 20210526 0 1.16 1.16 1.16 1.16 375 1.16
DHIL.US Diamond Hill Investment Group Inc 20210526 0 172.825 176.12 170.33 174.73 7765 172.8035 up down incorrect
DIOD.US Diodes Incorporated 20210526 0 75.46 75.99 74.21 74.97 159100 74.97 down down correct
DISA.US Disruptive Acquisition Corporation I 20210526 0 9.95 9.95 9.77 9.77 1820 9.77 down down correct
DISAU.US Disruptive Acquisition Corporation I 20210526 0 10 10 9.97 9.97 4500 9.97 down down correct
DISAW.US Disruptive Acquisition Corporation I 20210526 0 0.88 1.9 0.7603 0.7603 7060 0.7603 down down correct
DISCA.US Discovery Inc 20210526 0 30.714 32.05 30.699 31.82 11316440 31.82 up down incorrect
DISCB.US Discovery Inc 20210526 0 70 70 68.1 69.98 3100 69.98 down down correct
DISCK.US Discovery Inc 20210526 0 28.69 29.77 28.54 29.59 4340616 29.59 up up correct
DISH.US DISH Network Corporation 20210526 0 43.43 44.03 43.25 43.99 1744414 43.99 up up correct
DJCO.US Daily Journal Corporation 20210526 0 312.65 320.44 312.64 320.13 3600 320.13 up up correct
DKDCU.US Data Knights Acquisition Corp 20210526 0 10.08 10.09 10.08 10.09 22300 10.09 up up correct
DKNG.US DraftKings Inc 20210526 0 48.65 49.96 48.37 49.46 13963100 49.46 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210526 0 9.66 9.7 9.66 9.69 7800 9.69 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210526 0 9.95 10.01 9.95 9.97 4400 9.97 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20210526 0 0.65 0.69 0.65 0.66 7732 0.66 up up correct
DLHC.US DLH Holdings Corp 20210526 0 11.47 11.47 11 11.3 29600 11.3 down down correct
DLPN.US Dolphin Entertainment Inc 20210526 0 8.25 9.36 8.25 9.07 3033179 9.07 up up correct
DLTH.US Duluth Holdings Inc 20210526 0 15.41 15.89 15.36 15.68 50900 15.68 up up correct
DLTR.US Dollar Tree Inc 20210526 0 107.28 108.63 106.8 108.47 2126200 108.47 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210526 0 6.8 7.21 6.8 7.13 62200 7.13 up up correct
DMLP.US Dorchester Minerals L.P 20210526 0 15.06 15.29 15.01 15.16 26396 14.3768 up up correct
DMRC.US Digimarc Corporation 20210526 0 32.74 34.33 32.74 34.33 67000 34.33 up up correct
DMTK.US DermTech Inc 20210526 0 38 40.88 37.96 40.29 580300 40.29 up up correct
DNLI.US Denali Therapeutics Inc 20210526 0 65.44 67.08 64.525 64.89 484200 64.89 down down correct
DOCU.US DocuSign Inc 20210526 0 197.495 199.78 196.43 197.36 2181400 197.36 down down correct
DOGZ.US Dogness (International) Corporation 20210526 0 1.6 1.71 1.6 1.6 150300 1.6
DOMO.US Domo Inc 20210526 0 62.85 65.89 62.54 65.14 387900 65.14 up up correct
DOOO.US BRP Inc 20210526 0 80.71 81.81 79.97 81.46 178386 81.2633 up up correct
DORM.US Dorman Products Inc 20210526 0 99.95 101.87 99.89 101.3 96300 101.3 up up correct
DOX.US Amdocs Limited 20210526 0 76.71 77.46 76.025 77.04 450353 75.9586 up up correct
DOYU.US DouYu International Holdings Limited 20210526 0 7.7 7.8 7.51 7.7 2045300 7.7
DPRO.US Draganfly Inc. Common Shares 20210526 0 6.5 6.8 6.35 6.65 78828 6.65 up down incorrect
DRIO.US DarioHealth Corp 20210526 0 17.63 17.63 16.61 17.2 317700 17.2 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210526 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210526 0 30.37 31.99 30.32 31.75 696000 31.75 up up correct
DRRX.US DURECT Corporation 20210526 0 1.62 1.68 1.6 1.68 550200 1.68 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210526 0 3.48 3.58 3.41 3.49 56000 3.49 up up correct
DRVN.US Driven Brands Holdings Inc 20210526 0 28.82 29.47 28.82 29.12 190979 29.12 up up correct
DSAC.US Duddell Street Acquisition Corp 20210526 0 9.695 9.7 9.67 9.67 15300 9.67 down down correct
DSACU.US Duddell Street Acquisition Corp 20210526 0 10.26 10.26 10.26 10.26 0 10.26
DSACW.US Duddell Street Acquisition Corp 20210526 0 1.14 1.14 1.14 1.14 1100 1.14
DSEY.US Diversey Holdings Ltd 20210526 0 17.12 17.69 17.06 17.52 436300 17.52 up up correct
DSGN.US Design Therapeutics Inc 20210526 0 27.56 27.56 25.4 26.57 58000 26.57 down down correct
DSGX.US The Descartes Systems Group Inc 20210526 0 58.16 59.02 58.16 58.34 57800 58.34 up up correct
DSKE.US Daseke Inc 20210526 0 6.7 6.99 6.59 6.95 262100 6.95 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210526 0 0.1325 0.1377 0.1251 0.13 39022 0.13 down down correct
DSP.US Viant Technology Inc 20210526 0 26.46 27.46 25.81 26.55 311766 26.55 up up correct
DSPG.US DSP Group Inc 20210526 0 15.37 15.61 15.21 15.59 68300 15.59 up up correct
DSWL.US Deswell Industries Inc 20210526 0 3.928 3.97 3.92 3.95 2511 3.7831 up up correct
DTEA.US DAVIDsTEA Inc 20210526 0 3.31 3.521 3.31 3.5 97100 3.5 up down incorrect
DTIL.US Precision BioSciences Inc 20210526 0 10.36 10.93 10.31 10.82 505700 10.82 up down incorrect
DTOC.US Digital Transformation Opportunities Corp 20210526 0 10.3 10.3 9.67 9.69 9500 9.69 down up incorrect
DTOCU.US Digital Transformation Opportunities Corp 20210526 0 9.94 9.99 9.94 9.99 9700 9.99 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210526 0 0.69 0.7399 0.6603 0.7399 57814 0.7399 up up correct
DTSS.US Datasea Inc 20210526 0 2.42 2.47 2.41 2.41 12300 2.41 down down correct
DTST.US Data Storage Corporation 20210526 0 5.62 5.83 5.62 5.68 58200 5.68 up down incorrect
DTSTW.US Data Storage Corporation 20210526 0 0.9 0.9 0.9 0.9 14 0.9
DUNE.US Dune Acquisition Corporation 20210526 0 9.75 9.77 9.73 9.77 14500 9.77 up up correct
DUNEU.US Dune Acquisition Corporation 20210526 0 10 10.0537 10 10.045 1443 10.045 up up correct
DUNEW.US Dune Acquisition Corporation 20210526 0 0.62 0.68 0.6101 0.67 6666 0.67 up up correct
DUO.US Fangdd Network Group Ltd 20210526 0 3.06 3.236 2.9 3.17 159100 3.17 up up correct
DUOT.US Duos Technologies Group Inc 20210526 0 9.91 10 8.55 8.68 48700 8.68 down up incorrect
DVAX.US Dynavax Technologies Corporation 20210526 0 7.65 7.87 7.62 7.86 1406700 7.86 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210526 0 3.4 3.4 3.34 3.34 800 3.34 down up incorrect
DWSN.US Dawson Geophysical Company 20210526 0 2.32 2.35 2.28 2.29 11400 2.29 down down correct
DXCM.US DexCom Inc 20210526 0 349.59 357.98 348.92 354.69 931100 354.69 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210526 0 2.3 2.5 2.17 2.45 1219500 2.45 up up correct
DXPE.US DXP Enterprises Inc 20210526 0 29.8 30.39 29.7 30.19 37800 30.19 up down incorrect
DXYN.US The Dixie Group Inc 20210526 0 2.79 2.84 2.74 2.79 38600 2.79
DYAI.US Dyadic International Inc 20210526 0 4.27 4.47 3.75 4.08 1682900 4.08 down down correct
DYN.US Dyne Therapeutics Inc 20210526 0 19.06 19.63 18.85 19.56 144472 19.56 up up correct
DYNS.US Dynamics Special Purpose Corp 20210526 0 10 10.04 9.92 9.98 1913900 9.98 down up incorrect
DYNT.US Dynatronics Corporation 20210526 0 1.08 1.1 1.06 1.09 130900 1.09 up up correct
DZSI.US DZS Inc 20210526 0 16.23 16.41 16.03 16.14 84600 16.14 down down correct
EA.US Electronic Arts Inc 20210526 0 144 145.73 143.175 143.99 1617018 143.4556 down down correct
EACPU.US Edify Acquisition Corp 20210526 0 9.97 9.97 9.97 9.97 0 9.97
EACPW.US Edify Acquisition Corp 20210526 0 0.5202 0.5221 0.5202 0.5202 0 0.5202
EAR.US Eargo Inc 20210526 0 31.76 33.24 31.01 33.14 1281300 33.14 up up correct
EAST.US Eastside Distilling Inc 20210526 0 2.16 2.3 2.13 2.27 130900 2.27 up up correct
EBAC.US European Biotech Acquisition Corp 20210526 0 10.46 10.48 9.75 9.75 16200 9.75 down down correct
EBACU.US European Biotech Acquisition Corp 20210526 0 9.98 10 9.92 9.93 7600 9.93 down down correct
EBACW.US European Biotech Acquisition Corp 20210526 0 1 1 0.89 0.89 3442 0.89 down down correct
EBAY.US eBay Inc 20210526 0 61.19 62.14 61.19 61.44 6710753 60.9561 up up correct
EBAYL.US eBay Inc. NT 56 20210526 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210526 0 22.51 22.73 22.37 22.58 758100 22.3149 up up correct
EBET.US Esports Technologies Inc 20210526 0 21.6 21.75 20.8 21 80600 21 down up incorrect
EBIX.US Ebix Inc 20210526 0 26.28 27.14 26.28 26.77 149571 26.5662 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210526 0 25 25.11 24.95 24.98 14411 24.7019 down down correct
EBON.US Ebang International Holdings Inc 20210526 0 2.68 3.04 2.62 2.99 9751500 2.99 up up correct
EBSB.US Meridian Bancorp Inc 20210526 0 21 21.41 20.66 21.39 210438 21.1823 up up correct
EBTC.US Enterprise Bancorp Inc 20210526 0 33.55 34.203 33.55 33.99 9381 33.6569 up up correct
ECHO.US Echo Global Logistics Inc 20210526 0 33.58 34 33.01 33.82 195300 33.82 up up correct
ECOL.US US Ecology Inc 20210526 0 39.27 39.43 38.76 39.09 109658 39.09 down up incorrect
ECOLW.US US Ecology Inc 20210526 0 9.82 9.84 9.82 9.82 38 9.82
ECOR.US electroCore Inc 20210526 0 1.64 1.66 1.56 1.63 216000 1.63 down down correct
ECPG.US Encore Capital Group Inc 20210526 0 44 45.91 44 45.78 345800 45.78 up up correct
EDAP.US EDAP TMS S.A 20210526 0 6.56 6.72 6.5 6.62 102700 6.62 up up correct
EDIT.US Editas Medicine Inc 20210526 0 32.95 35.38 32.95 35.06 1051900 35.06 up up correct
EDRY.US EuroDry Ltd 20210526 0 17.52 18.72 16.74 18.72 36800 18.72 up up correct
EDSA.US Edesa Biotech Inc 20210526 0 6.26 6.49 6.15 6.42 104900 6.42 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210526 0 2.26 2.38 2.21 2.27 484200 2.27 up up correct
EDUC.US Educational Development Corporation 20210526 0 14.4 14.4 13.9 14.24 30655 13.8452 down down correct
EEFT.US Euronet Worldwide Inc 20210526 0 147.85 148.62 146.15 147.34 196800 147.34 down down correct
EEIQ.US Elite Education Group International Limited 20210526 0 4.92 5.07 4.82 4.89 462064 4.89 down down correct
EFOI.US Energy Focus Inc 20210526 0 3.9 4.0979 3.82 4.07 65989 4.07 up up correct
EFSC.US Enterprise Financial Services Corp 20210526 0 48.15 48.75 47.9 48.6 142854 48.0061 up up correct
EFTR.US Effector Therapeutics Inc 20210526 0 9.7625 9.8 9.7 9.7 5318 9.7 down down correct
EGAN.US eGain Corporation 20210526 0 10.35 10.53 10.13 10.2 126900 10.2 down down correct
EGBN.US Eagle Bancorp Inc 20210526 0 54.36 56.3 53.09 55.24 206690 54.5112 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210526 0 46.78 47.06 44 46.45 151566 44.1258 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20210526 0 6.62 6.63 6.25 6.29 269951 6.29 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210526 0 40.6 40.95 39.26 40.84 81600 40.84 up up correct
EH.US EHang Holdings Limited 20210526 0 23 26.389 22.3 25.47 6576400 25.47 up up correct
EHTH.US eHealth Inc 20210526 0 64.19 65.45 63.81 65.05 185900 65.05 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210526 0 7.92 7.92 7.79 7.86 203700 7.86 down up incorrect
EIOAX.US EIOAX 20210526 0 9.8 9.8 9.8 9.8 0 9.6064
EIOMX.US EIOMX 20210526 0 9.7 9.7 9.7 9.7 0 9.461
EJFA.US EJF Acquisition Corp 20210526 0 9.836 9.85 9.713 9.83 11800 9.83 down down correct
EJFAU.US EJF Acquisition Corp 20210526 0 9.95 9.95 9.95 9.95 0 9.95
EJH.US E 20210526 0 29.5 30.5 28.5 30.05 29216 30.05 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210526 0 5.55 5.7 5.5 5.68 61000 5.68 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210526 0 8.99 9.26 8.9 8.9 29700 8.9 down up incorrect
ELMS.US Forum Merger III Corp 20210526 0 9.94 9.97 9.94 9.96 181391 9.96 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210526 0 10.36 10.36 10.35 10.35 400 10.35 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210526 0 1.39 1.42 1.355 1.41 1168028 1.41 up up correct
ELSE.US Electro 20210526 0 4.58 4.69 4.5 4.58 19100 4.58
ELTK.US Eltek Ltd 20210526 0 5.58 5.85 5.58 5.73 32400 5.73 up up correct
ELYS.US Elys Game Technology Corp 20210526 0 4.83 5.02 4.827 4.89 352400 4.89 up up correct
EM.US Smart Share Global Limited 20210526 0 5.91 6.1492 5.86 6.11 141958 6.11 up up correct
EMCF.US Emclaire Financial Corp 20210526 0 27.6 28.303 27.4 27.6 4220 26.7409
EMKR.US EMCORE Corporation 20210526 0 9.38 9.89 9.28 9.84 1003300 9.84 up up correct
EML.US The Eastern Company 20210526 0 31.6 32 31.5 31.85 11953 31.593 up up correct
ENDP.US Endo International plc 20210526 0 5.39 5.56 5.32 5.54 2940500 5.54 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210526 0 9.72 9.73 9.67 9.68 4000 9.68 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210526 0 9.96 10 9.96 9.98 3500 9.98 up down incorrect
ENFAW.US 890 5th Avenue Partners Inc 20210526 0 0.7001 0.99 0.6213 0.8666 55869 0.8666 up up correct
ENG.US ENGlobal Corporation 20210526 0 2.43 2.62 2.43 2.58 356100 2.58 up up correct
ENJYW.US Enjoy Technology Inc 20210526 0 0.86 0.86 0.85 0.855 11400 0.855 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210526 0 9.47 9.75 9.37 9.74 47400 9.74 up down incorrect
ENNV.US ECP Environmental Growth Opportunities Corp 20210526 0 9.75 9.75 9.635 9.74 900 9.74 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210526 0 10 10 10 10 200 10
ENNVW.US ECP Environmental Growth Opportunities Corp 20210526 0 0.8201 0.85 0.8201 0.84 1445 0.84 up up correct
ENOB.US Enochian Biosciences Inc 20210526 0 3.79 3.9 3.79 3.88 60500 3.88 up down incorrect
ENPH.US Enphase Energy Inc 20210526 0 139.5 144.36 139.05 143.04 2795900 143.04 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210526 0 13.62 13.76 13.62 13.655 424 13.655 up down incorrect
ENSG.US The Ensign Group Inc 20210526 0 82.16 84.1 82.1 83.01 149154 82.8498 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210526 0 48.55 49.5 48.15 49.46 81000 49.46 up up correct
ENTG.US Entegris Inc 20210526 0 112.62 113.93 112.335 113.37 405676 113.2271 up down incorrect
ENTX.US Entera Bio Ltd 20210526 0 3.17 3.2 3.02 3.17 89900 3.17
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210526 0 0.3336 0.3699 0.3336 0.3699 4294 0.3699 up up correct
ENVB.US Enveric Biosciences Inc 20210526 0 2.26 2.26 2.12 2.22 1220400 2.22 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210526 0 10.13 10.16 10.04 10.05 2100 10.05 down up incorrect
ENVIW.US Environmental Impact Acquisition Corp 20210526 0 0.85 0.9021 0.8301 0.9021 48464 0.9021 up down incorrect
EOLS.US Evolus Inc 20210526 0 9.67 10.73 9.67 10.68 866800 10.68 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20210526 0 17.33 18.35 16.52 18.33 1267100 18.33 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210526 0 6.66 7.062 6.38 7 22600 7 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210526 0 37.88 38.12 37.47 37.93 293300 37.93 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210526 0 9.65 9.71 9.65 9.67 130800 9.67 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210526 0 9.96 9.97 9.94 9.962 10700 9.962 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210526 0 0.94 1 0.841 0.989 13454 0.989 up down incorrect
EPIX.US ESSA Pharma Inc 20210526 0 32.48 33.3 32.01 32.32 135700 32.32 down down correct
EPSN.US Epsilon Energy Ltd 20210526 0 4 4.13 3.95 3.99 36100 3.99 down up incorrect
EPZM.US Epizyme Inc 20210526 0 8.27 8.41 8.2 8.36 353600 8.36 up down incorrect
EQ.US Equillium Inc 20210526 0 6.55 6.66 6.38 6.55 100000 6.55
EQBK.US Equity Bancshares Inc 20210526 0 31.5 32.46 31.5 32.35 32089 32.1987 up up correct
EQIX.US Equinix Inc. (REIT) 20210526 0 740.02 742.895 733.07 735.39 425191 730.1892 down down correct
EQOS.US Diginex Limited 20210526 0 5.7 6.4 5.7 6.15 564600 6.15 up up correct
ERES.US East Resources Acquisition Company 20210526 0 9.783 9.788 9.72 9.75 79900 9.75 down down correct
ERESU.US East Resources Acquisition Company 20210526 0 10.1 10.1 10.05 10.05 400 10.05 down down correct
ERESW.US East Resources Acquisition Company 20210526 0 0.7499 0.7865 0.7301 0.7865 3716 0.7865 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210526 0 13.28 13.355 13.19 13.19 7391757 13.0521 down down correct
ERIE.US Erie Indemnity Company 20210526 0 195.62 196.82 194.55 195.25 127492 193.108 down down correct
ERII.US Energy Recovery Inc 20210526 0 17.96 18.27 17.85 17.99 277000 17.99 up up correct
ERYP.US ERYTECH Pharma S.A 20210526 0 6.29 6.33 5.75 5.8 4500 5.8 down down correct
ESBK.US Elmira Savings Bank 20210526 0 13.84 13.84 13.6083 13.74 5577 13.3647 down up incorrect
ESCA.US Escalade Incorporated 20210526 0 23.32 23.83 23.32 23.81 19284 23.333 up down incorrect
ESEA.US Euroseas Ltd 20210526 0 15.02 15.52 13.72 14.6 277000 14.6 down down correct
ESGR.US Enstar Group Limited 20210526 0 244.26 247.27 244.26 246.73 23100 246.73 up up correct
ESGRO.US Enstar Group Limited 20210526 0 27.4 27.55 27.4 27.55 2873 26.6774 up up correct
ESGRP.US Enstar Group Limited 20210526 0 28.62 28.63 28.36 28.45 7053 27.6133 down down correct
ESLT.US Elbit Systems Ltd 20210526 0 131.06 131.36 130.08 131.19 22839 129.9828 up up correct
ESPR.US Esperion Therapeutics Inc 20210526 0 19.7 20.21 19.14 19.97 784880 19.97 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20210526 0 24.455 24.5 24.12 24.31 10000 24.31 down down correct
ESSA.US ESSA Bancorp Inc 20210526 0 15.5 15.76 15.5 15.61 28434 15.2743 up up correct
ESSC.US East Stone Acquisition Corporation 20210526 0 10.02 10.03 10.02 10.03 9300 10.03 up up correct
ESSCU.US East Stone Acquisition Corporation 20210526 0 10.48 10.48 10.48 10.48 0 10.48
ESSCW.US East Stone Acquisition Corporation 20210526 0 0.24 0.24 0.235 0.24 8756 0.24
ESTA.US Establishment Labs Holdings Inc 20210526 0 77.87 78.26 74.43 76.77 83500 76.77 down down correct
ESXB.US Community Bankers Trust Corporation 20210526 0 8.5 8.67 8.45 8.64 37537 8.536 up up correct
ET.US PE 20210526 0 25 25.025 24.9 24.98 113747 24.98 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210526 0 9.71 9.73 9.7 9.71 399000 9.71
ETACU.US E.Merge Technology Acquisition Corp 20210526 0 9.97 10.01 9.97 10 11600 10 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210526 0 0.881 0.9099 0.85 0.9 28699 0.9 up up correct
ETNB.US 89bio Inc 20210526 0 17.85 18.42 17.58 18.2 170800 18.2 up up correct
ETON.US Eton Pharmaceuticals Inc 20210526 0 8.55 8.66 8.09 8.58 721600 8.58 up down incorrect
ETSY.US Etsy Inc 20210526 0 168.2 169.4 166.56 168.22 1423800 168.22 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210526 0 2.27 2.33 2.25 2.33 75700 2.33 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210526 0 9.75 9.84 9.73 9.84 4000 9.84 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210526 0 9.95 10.01 9.94 10.01 2500 10.01 up down incorrect
EUCRW.US Eucrates Biomedical Acquisition Corp 20210526 0 0.805 0.805 0.805 0.805 1966 0.805
EUSG.US European Sustainable Growth Acquisition Corp 20210526 0 9.77 9.78 9.72 9.73 2600 9.73 down up incorrect
EUSGU.US European Sustainable Growth Acquisition Corp 20210526 0 10.05 10.05 10.008 10.04 15600 10.04 down down correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210526 0 0.6882 0.7399 0.68 0.7399 2840 0.7399 up up correct
EVBG.US Everbridge Inc 20210526 0 116.02 118.05 115.93 117.3 457200 117.3 up up correct
EVER.US EverQuote Inc 20210526 0 29.86 31.64 29.81 31.56 196600 31.56 up up correct
EVFM.US Evofem Biosciences Inc 20210526 0 0.801 0.81 0.751 0.795 17002500 0.795 down down correct
EVGN.US Evogene Ltd 20210526 0 3.33 3.75 3.32 3.68 722900 3.68 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210526 0 11.11 11.48 11.07 11.25 374623 11.25 up up correct
EVGOW.US EVgo Equity Warrants 20210526 0 2.17 2.25 2.08 2.22 71594 2.22 up up correct
EVK.US Ever 20210526 0 2.13 2.13 2.06 2.08 53798 2.08 down down correct
EVLO.US Evelo Biosciences Inc 20210526 0 13.07 13.39 12.53 13.05 109000 13.05 down down correct
EVLV.US Newhold Investment Corp 20210526 0 9.98 10.01 9.975 10 130208 10 up up correct
EVOJ.US Evo Acquisition Corp 20210526 0 9.685 9.71 9.62 9.66 24700 9.66 down down correct
EVOJU.US Evo Acquisition Corp 20210526 0 9.89 9.89 9.89 9.89 100 9.89
EVOK.US Evoke Pharma Inc 20210526 0 1.11 1.27 1.11 1.21 364600 1.21 up up correct
EVOL.US Evolving Systems Inc 20210526 0 1.88 1.91 1.82 1.88 86300 1.88
EVOP.US EVO Payments Inc 20210526 0 28.36 28.57 28.03 28.23 249200 28.23 down down correct
EWBC.US East West Bancorp Inc 20210526 0 73.27 74.17 72.82 73.87 669981 73.2297 up up correct
EWTX.US Edgewise Therapeutics Inc 20210526 0 29.26 29.59 28.62 28.81 74786 28.81 down down correct
EXAS.US Exact Sciences Corporation 20210526 0 111.12 111.67 107.8 109.04 1423600 109.04 down down correct
EXC.US Exelon Corporation 20210526 0 44.905 45.41 44.87 45.17 5911275 44.4968 up down incorrect
EXEL.US Exelixis Inc 20210526 0 22.5 22.75 22.2 22.4 1970600 22.4 down down correct
EXLS.US ExlService Holdings Inc 20210526 0 100.91 101.6 99.91 100.89 129200 100.89 down down correct
EXPD.US Expeditors International of Washington Inc 20210526 0 123.24 124.25 122.28 124.07 1116768 122.9295 up up correct
EXPE.US Expedia Group Inc 20210526 0 172.97 175.17 172.42 174.83 1971490 174.83 up down incorrect
EXPI.US eXp World Holdings Inc 20210526 0 28.29 32.34 28.29 31.9 2274047 31.8457 up up correct
EXPO.US Exponent Inc 20210526 0 91.36 92.1 90.45 90.78 167162 90.2593 down down correct
EXTR.US Extreme Networks Inc 20210526 0 11.11 11.43 11.1 11.38 959200 11.38 up up correct
EYE.US National Vision Holdings Inc 20210526 0 50.09 51 49.15 49.46 574800 49.46 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210526 0 4.54 4.625 4.2 4.39 30100 4.39 down down correct
EYEN.US Eyenovia Inc 20210526 0 4.8 4.86 4.44 4.53 464400 4.53 down up incorrect
EYES.US Second Sight Medical Products Inc 20210526 0 5.03 5.11 4.91 5.1 2034000 5.1 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210526 0 1.1399 1.17 1 1.15 9118 1.15 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210526 0 9.14 9.73 9.09 9.62 97900 9.62 up up correct
EZGO.US EZGO Technologies Ltd 20210526 0 4.72 5.95 4.61 5.62 1494800 5.62 up up correct
EZPW.US EZCORP Inc 20210526 0 7.07 7.16 7.03 7.09 315600 7.09 up down incorrect
FAMI.US Farmmi Inc 20210526 0 0.41 0.44 0.41 0.43 12963100 0.43 up up correct
FANG.US Diamondback Energy Inc 20210526 0 75.48 78.55 75.15 78.29 2386164 77.5027 up down incorrect
FANH.US Fanhua Inc 20210526 0 13.35 13.58 13.32 13.41 27324 12.81 up up correct
FARM.US Farmer Bros. Co 20210526 0 12.19 12.32 12 12.08 112185 12.08 down down correct
FARO.US FARO Technologies Inc 20210526 0 75.42 76.67 74.08 74.41 85600 74.41 down down correct
FAST.US Fastenal Company 20210526 0 52.7 52.93 52.42 52.91 1856514 52.3759 up up correct
FAT.US FAT Brands Inc 20210526 0 10.08 10.74 10.01 10.69 40222 10.3418 up up correct
FATBP.US FAT Brands Inc 20210526 0 24.2 24.37 24.2 24.36 2100 23.0677 up up correct
FATBW.US FAT Brands Inc 20210526 0 5.93 5.96 5.93 5.95 1422 5.95 up up correct
FATE.US Fate Therapeutics Inc 20210526 0 75.33 76.87 73.05 76.47 635700 76.47 up up correct
FB.US Meta Platforms Inc. 20210526 0 328.35 329.83 325.82 327.66 9686900 327.66 down down correct
FBIO.US Fortress Biotech Inc 20210526 0 3.67 3.78 3.63 3.74 413100 3.74 up up correct
FBIOP.US Fortress Biotech Inc 20210526 0 25.65 25.8646 25.65 25.815 3410 24.4891 up up correct
FBIZ.US First Business Financial Services Inc 20210526 0 27.27 27.41 27.04 27.1 38016 26.7662 down down correct
FBMS.US The First Bancshares Inc 20210526 0 38.28 38.99 37.9 38.72 29792 38.4261 up up correct
FBNC.US First Bancorp 20210526 0 42.84 43.61 41.41 43.45 61611 42.8515 up up correct
FBRX.US Forte Biosciences Inc 20210526 0 34.21 34.96 33.93 34.18 69900 34.18 down up incorrect
FCAP.US First Capital Inc 20210526 0 44.55 45.2025 44.1601 44.47 6837 43.6611 down down correct
FCBC.US First Community Bankshares Inc 20210526 0 29.95 30.88 29.72 30.61 28186 30.1005 up up correct
FCCO.US First Community Corporation 20210526 0 19.34 19.57 18.97 19.57 11213 19.3391 up up correct
FCCY.US 1st Constitution Bancorp 20210526 0 20.95 21.17 20.95 21.12 24629 20.9421 up up correct
FCEL.US FuelCell Energy Inc 20210526 0 8.45 9.6 8.38 9.41 25853500 9.41 up up correct
FCFS.US FirstCash Inc 20210526 0 78.19 79.16 76.55 78.87 146442 78.3115 up up correct
FCNCA.US First Citizens BancShares Inc 20210526 0 853.82 864.43 846.01 860.81 42627 859.8238 up up correct
FCNCP.US First Citizens BancShares Inc 20210526 0 26.7 26.7 26.6 26.65 7100 25.6677 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210526 0 4.53 4.6 4.53 4.6 39900 4.3095 up up correct
FCREX.US FCREX 20210526 0 13.54 13.54 13.54 13.54 0 13.0108
FCRIX.US FCRIX 20210526 0 13.58 13.58 13.58 13.58 0 13.0247
FCRUX.US FCRUX 20210526 0 13.51 13.51 13.51 13.51 0 13.51
FCUV.US Focus Universal Inc. Common Stock 20210526 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210526 0 54.48 56.56 54.26 56.56 2488 55.8928 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210526 0 25.43 26.49 25.43 25.97 51700 25.97 up up correct
FDUS.US Fidus Investment Corporation 20210526 0 16.9 17.05 16.86 16.91 61440 15.7939 up up correct
FDUSG.US FDUSG 20210526 0 25.39 25.48 25.32 25.48 2200 24.8112 up up correct
FDUSZ.US Fidus Investment Corporation 20210526 0 25.33 25.33 25.33 25.33 400 24.5886
FECAX.US FECAX 20210526 0 26.24 26.24 26.24 26.24 0 24.8116
FEIM.US Frequency Electronics Inc 20210526 0 9.95 10.12 9.93 9.93 7400 9.93 down down correct
FELE.US Franklin Electric Co. Inc 20210526 0 83.16 84.25 82.86 83.44 193276 83.0997 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20210526 0 6.68 6.98 6.53 6.87 64000 6.87 up up correct
FEYE.US Mandiant Inc 20210526 0 21.89 22.2 21.84 22.15 2565823 22.15 up up correct
FFBC.US First Financial Bancorp 20210526 0 24.59 25.09 24.59 25.02 237648 24.3118 up up correct
FFBW.US FFBW Inc 20210526 0 11.257 11.257 11.25 11.25 400 11.25 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210526 0 7.67 8.46 7.57 8.2 50900 8.2 up up correct
FFIC.US Flushing Financial Corporation 20210526 0 22.6 23.0512 22.58 23.01 122042 22.4006 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210526 0 11.996 12.35 11.72 12 796700 12 up up correct
FFIN.US First Financial Bankshares Inc 20210526 0 48.48 49.19 48.14 49.15 308895 48.6899 up down incorrect
FFIV.US F5 Networks Inc 20210526 0 185.13 186.25 183.94 185.07 210300 185.07 down down correct
FFNW.US First Financial Northwest Inc 20210526 0 14.06 14.195 13.97 13.97 12441 13.6799 down down correct
FFWM.US First Foundation Inc 20210526 0 24.37 24.52 24.12 24.47 204220 24.3021 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20210526 0 19.35 19.42 19.35 19.42 12770 17.23 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210526 0 26.995 26.995 26.55 26.75 1500 25.9228 down down correct
FGEN.US FibroGen Inc 20210526 0 20.99 21.022 20.27 20.86 524000 20.86 down down correct
FGF.US FG Financial Group Inc 20210526 0 8.3 8.35 7.95 8.1 17900 8.1 down down correct
FGFPP.US FG Financial Group Inc 20210526 0 24.59 24.7 24.59 24.69 11800 23.248 up up correct
FHB.US First Hawaiian Inc 20210526 0 27.28 27.84 27.26 27.7 728407 27.1787 up up correct
FHN.US PF 20210526 0 25.45 25.55 25.45 25.5 77620 24.7117 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20210526 0 9.83 10.63 9.7 10.15 103000 10.15 up up correct
FIBK.US First Interstate BancSystem Inc 20210526 0 45.38 46.09 45.04 45.99 170356 45.1213 up up correct
FINM.US Marlin Technology Corporation 20210526 0 9.72 9.72 9.685 9.7 11800 9.7 down up incorrect
FINMU.US Marlin Technology Corporation 20210526 0 9.95 9.95 9.94 9.94 15600 9.94 down down correct
FINMW.US Marlin Technology Corporation 20210526 0 0.8 0.8 0.8 0.8 14592 0.8
FINW.US FinWise Bancorp Common Stock 20210526 0 242.64 242.76 239.8 241.495 1154 241.495 down down correct
FISI.US Financial Institutions Inc 20210526 0 30.99 31.62 30.75 31.44 64254 30.6279 up up correct
FISV.US Fiserv Inc 20210526 0 115.76 116.19 114.7 115.35 4137700 115.35 down down correct
FITB.US Fifth Third Bancorp 20210526 0 41.41 41.815 41.05 41.67 4609939 40.8134 up up correct
FITBI.US Fifth Third Bancorp 20210526 0 28.47 28.47 28.32 28.43 34664 27.2223 down up incorrect
FITBO.US Fifth Third Bancorp 20210526 0 27.24 27.24 26.92 27.19 8500 26.2631 down down correct
FITBP.US Fifth Third Bancorp 20210526 0 26.87 26.88 26.78 26.88 5100 25.7724 up up correct
FIVE.US Five Below Inc 20210526 0 182.93 187.56 181.94 185.75 649400 185.75 up down incorrect
FIVN.US Five9 Inc 20210526 0 174.18 176.83 173.64 175.3 498400 175.3 up up correct
FIXX.US Homology Medicines Inc 20210526 0 6.1 6.61 6.06 6.5 867700 6.5 up up correct
FIZZ.US National Beverage Corp 20210526 0 47 48.35 47 48.15 403213 45.3462 up up correct
FKWL.US Franklin Wireless Corp 20210526 0 9.77 9.85 9.3 9.3 57105 9.3 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210526 0 9.71 9.78 9.71 9.78 5600 9.78 up down incorrect
FLACU.US Frazier Lifesciences Acquisition Corporation 20210526 0 10.04 10.04 10.04 10.04 5 10.04
FLACW.US Frazier Lifesciences Acquisition Corp 20210526 0 0.86 0.86 0.835 0.839 4200 0.839 down up incorrect
FLDM.US Fluidigm Corporation 20210526 0 5.64 5.96 5.59 5.76 1089689 5.76 up up correct
FLEX.US Flex Ltd 20210526 0 17.81 18.13 17.76 18.08 4582800 18.08 up up correct
FLGC.US Flora Growth Corp 20210526 0 3.89 4.15 3.81 4.03 288574 4.03 up up correct
FLGT.US Fulgent Genetics Inc 20210526 0 72 75.97 72 75.32 494500 75.32 up up correct
FLIC.US The First of Long Island Corporation 20210526 0 21.9 22.2 21.8 22.12 41306 21.7104 up up correct
FLL.US Full House Resorts Inc 20210526 0 9.77 10.36 9.77 10.22 396700 10.22 up up correct
FLMN.US Falcon Minerals Corporation 20210526 0 4.51 4.71 4.45 4.65 280807 4.3607 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210526 0 0.19 0.19 0.1812 0.1812 5220 0.1812 down down correct
FLNT.US Fluent Inc 20210526 0 2.79 2.97 2.79 2.94 416800 2.94 up up correct
FLUX.US Flux Power Holdings Inc 20210526 0 10.79 10.85 10.635 10.75 42940 10.75 down down correct
FLWS.US 1 20210526 0 30.89 31.86 30.6 31.63 569400 31.63 up down incorrect
FLXN.US Flexion Therapeutics Inc 20210526 0 8.05 8.23 7.95 8.22 287800 8.22 up up correct
FLXS.US Flexsteel Industries Inc 20210526 0 47.64 48.65 47.4 47.57 24365 46.8878 down down correct
FLYW.US Flywire Corporation 20210526 0 34 35.31 32.11 35.1 7719190 35.1 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210526 0 22 22.33 21.775 22.07 24165 21.5976 up up correct
FMBH.US First Mid Bancshares Inc 20210526 0 41.295 43.58 41.295 43.54 26905 43.0936 up up correct
FMBI.US First Midwest Bancorp Inc 20210526 0 20.43 20.7306 20.43 20.63 633938 20.1834 up up correct
FMBIO.US First Midwest Bancorp Inc 20210526 0 27.83 28.145 27.83 28.145 4200 27.282 up up correct
FMBIP.US First Midwest Bancorp Inc 20210526 0 27.6 27.75 27.6 27.66 6257 26.8123 up down incorrect
FMIVU.US Forum Merger IV Corporation 20210526 0 9.9 9.94 9.9 9.94 1600 9.94 up up correct
FMIVW.US Forum Merger IV Corporation 20210526 0 0.85 0.93 0.85 0.88 199600 0.88 up up correct
FMNB.US Farmers National Banc Corp 20210526 0 17.11 17.31 17.05 17.25 56178 16.8846 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210526 0 28.2 28.95 28.2 28.54 174800 28.54 up up correct
FNCB.US FNCB Bancorp Inc 20210526 0 7.26 7.48 7.26 7.44 26683 7.2496 up up correct
FNCH.US Finch Therapeutics Group Inc 20210526 0 13.71 15 13.71 15 38500 15 up up correct
FNHC.US FedNat Holding Company 20210526 0 4.72 4.77 4.56 4.77 76100 4.77 up up correct
FNKO.US Funko Inc 20210526 0 24.73 26.6 24.6 25.66 1613100 25.66 up down incorrect
FNLC.US The First Bancorp Inc 20210526 0 30.55 31.6871 30.55 31.21 13434 30.5398 up up correct
FNWB.US First Northwest Bancorp 20210526 0 17.75 17.83 17.75 17.82 16696 17.6971 up up correct
FNWD.US Finward Bancorp Common Stock 20210526 0 45.1 45.1 45.1 45.1 100 44.1717
FOCS.US Focus Financial Partners Inc 20210526 0 48.85 50.48 48.65 50.06 609600 50.06 up up correct
FOLD.US Amicus Therapeutics Inc 20210526 0 8.81 9.03 8.72 9 6152800 9 up down incorrect
FONR.US FONAR Corporation 20210526 0 17.86 18.13 17.85 18.11 18700 18.11 up down incorrect
FORA.US Forian Inc 20210526 0 10.31 10.31 9.88 9.95 79400 9.95 down down correct
FORD.US Forward Industries Inc 20210526 0 2.4 2.5 2.36 2.44 181300 2.44 up up correct
FORE.US Foresight Acquisition Corp 20210526 0 9.94 9.94 9.85 9.89 5619700 9.89 down up incorrect
FOREU.US Foresight Acquisition Corp 20210526 0 10.25 10.29 10.22 10.24 2316700 10.24 down down correct
FOREW.US Foresight Acquisition Corp 20210526 0 1.06 1.28 1.06 1.09 1256485 1.09 up up correct
FORM.US FormFactor Inc 20210526 0 34.89 35.43 34.39 34.73 303900 34.73 down down correct
FORR.US Forrester Research Inc 20210526 0 42.35 43 42.34 42.51 19500 42.51 up up correct
FORTY.US Formula Systems (1985) Ltd 20210526 0 86.2 86.3 84.98 85.6 6740 84.9259 down down correct
FOSL.US Fossil Group Inc 20210526 0 12.02 13.72 12 13.3 1889900 13.3 up up correct
FOX.US Fox Corporation 20210526 0 35.91 36.77 35.74 36.16 1217340 35.9071 up down incorrect
FOXA.US Fox Corporation 20210526 0 37.17 38.06 37.07 37.51 2043859 37.2672 up up correct
FOXF.US Fox Factory Holding Corp 20210526 0 152.85 155.085 151.36 154.65 256000 154.65 up down incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20210526 0 9.93 9.94 9.8 9.85 9600 9.85 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210526 0 10.17 10.17 10.17 10.17 300 10.17
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210526 0 0.53 0.538 0.5051 0.53 27951 0.53
FPAY.US FlexShopper Inc 20210526 0 2.84 2.87 2.76 2.77 64000 2.77 down down correct
FRAF.US Franklin Financial Services Corporation 20210526 0 30.55 30.9999 30.2706 30.5 7349 29.9085 down up incorrect
FRBA.US First Bank 20210526 0 13.23 13.58 13.11 13.4 39787 13.3152 up up correct
FRBK.US Republic First Bancorp Inc 20210526 0 3.86 4.03 3.86 4.01 122100 4.01 up up correct
FREE.US Whole Earth Brands Inc 20210526 0 13.23 13.35 12.99 13 216600 13 down down correct
FREEW.US FREEW 20210526 0 1.8553 1.8553 1.85 1.85 21461 1.85 down down correct
FREQ.US Frequency Therapeutics Inc 20210526 0 8.11 8.97 8.1 8.8 542100 8.8 up up correct
FRG.US Franchise Group Inc 20210526 0 37.33 37.51 36.45 36.99 149700 35.8054 down down correct
FRGAP.US Franchise Group Inc 20210526 0 25.6 25.69 25.5 25.591 37500 24.2603 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210526 0 13.47 13.51 13.11 13.2 117000 13.2 down down correct
FRHC.US Freedom Holding Corp 20210526 0 46.65 46.83 46.35 46.73 395265 46.73 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210526 0 8.41 9.6 8.41 9.15 114300 9.15 up up correct
FRME.US First Merchants Corporation 20210526 0 45.02 45.63 44.6597 45.59 158879 44.6531 up up correct
FROG.US JFrog Ltd 20210526 0 39.09 40.79 38.8 40.76 693000 40.76 up down incorrect
FRON.US Frontier Acquisition Corp 20210526 0 9.8494 9.8494 9.68 9.84 8792 9.84 down down correct
FRONU.US Frontier Acquisition Corp 20210526 0 10.054 10.1 10.05 10.05 5100 10.05 down down correct
FRONW.US Frontier Acquisition Corp 20210526 0 1.65 1.65 1.65 1.65 0 1.65
FROPX.US FROPX 20210526 0 21.61 21.61 21.61 21.61 0 20.2706
FRPH.US FRP Holdings Inc 20210526 0 56.24 58 56.07 57 19000 57 up up correct
FRPT.US Freshpet Inc 20210526 0 175.88 183.05 175.88 182.36 304600 182.36 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210526 0 9.723 9.8 9.7 9.7 16200 9.7 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210526 0 9.95 9.98 9.95 9.95 800 9.95
FRST.US Primis Financial Corp 20210526 0 14.82 14.9 14.72 14.78 52475 14.5964 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210526 0 3.82 4.157 3.8 4.13 1652500 4.13 up up correct
FRTA.US Forterra Inc 20210526 0 23.34 23.37 23.31 23.35 237700 23.35 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210526 0 9.98 9.98 9.98 9.98 512400 9.98
FSBC.US Five Star Bancorp 20210526 0 26.53 26.53 25.66 25.96 21160 25.643 down down correct
FSBW.US FS Bancorp Inc 20210526 0 68.69 70.05 68.69 69.64 14912 34.6043 up up correct
FSEA.US First Seacoast Bancorp 20210526 0 9.794 9.794 9.7 9.7 8600 9.7 down down correct
FSFG.US First Savings Financial Group Inc 20210526 0 72.25 72.94 72.12 72.7 5535 23.9062 up up correct
FSLR.US First Solar Inc 20210526 0 74.97 77.9 74.75 77.53 1631100 77.53 up up correct
FSRX.US FinServ Acquisition Corp. II 20210526 0 9.775 9.8 9.7 9.75 1700 9.75 down down correct
FSRXU.US FinServ Acquisition Corp. II 20210526 0 9.98 9.99 9.98 9.99 12700 9.99 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210526 0 0.77 0.79 0.76 0.7751 35403 0.7751 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210526 0 9.75 9.81 9.71 9.73 159100 9.73 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210526 0 10.15 10.2 10.15 10.2 11666 10.2 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210526 0 0.9 0.969 0.88 0.88 2487 0.88 down down correct
FSTR.US L.B. Foster Company 20210526 0 17.53 17.715 17.4 17.62 39526 17.62 up up correct
FSTX.US F 20210526 0 8.02 8.299 7.61 7.67 214600 7.67 down down correct
FSV.US FirstService Corporation 20210526 0 161.72 163.63 159.55 160.85 73598 160.2127 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210526 0 10.05 10.05 9.85 9.86 44500 9.86 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210526 0 10.11 10.11 10.08 10.082 33300 10.082 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20210526 0 1.06 1.07 1 1 0 1 down down correct
FTAI.US PC 20210526 0 27.13 27.13 26.89 27.09 13694 25.6363 down down correct
FTCI.US FTC Solar Inc 20210526 0 9.713 10.5 9.52 9.91 946900 9.91 up down incorrect
FTCV.US Fintech Acquisition Corp. V 20210526 0 10.94 10.948 10.6 10.71 566300 10.71 down up incorrect
FTCVU.US Fintech Acquisition Corp. V 20210526 0 11.95 11.95 11.95 11.95 0 11.95
FTCVW.US Fintech Acquisition Corp. V 20210526 0 2.77 2.88 2.57 2.86 17600 2.86 up up correct
FTDR.US Frontdoor Inc 20210526 0 52.99 53.75 52.15 52.68 443000 52.68 down up incorrect
FTEK.US Fuel Tech Inc 20210526 0 1.87 2.02 1.85 1.97 741700 1.97 up up correct
FTFT.US Future FinTech Group Inc 20210526 0 2.98 3.18 2.86 3.14 1833000 3.14 up up correct
FTHM.US Fathom Holdings Inc 20210526 0 30.59 31.98 30 31.4 85000 31.4 up up correct
FTNT.US Fortinet Inc 20210526 0 215.79 218.68 214.13 215.71 898100 215.71 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20210526 0 10.21 10.21 10.21 10.21 100 10.21
FTPAU.US FTAC Parnassus Acquisition Corp 20210526 0 10.17 10.17 10.17 10.17 100 10.17
FTPAW.US FTAC Parnassus Acquisition Corp 20210526 0 1.1 1.1 0.9901 1.1 25637 1.1
FTRP.US Field Trip Health Ltd. Common Shares 20210526 0 5.5 5.5 4.5826 4.6195 79952 4.6195 down down correct
FULC.US Fulcrum Therapeutics Inc 20210526 0 9.17 9.38 8.89 9.19 161000 9.19 up down incorrect
FULT.US Fulton Financial Corporation 20210526 0 16.78 17.065 16.772 17.05 570272 16.5323 up up correct
FULTP.US Fulton Financial Corporation 20210526 0 26.15 26.15 25.9 26.128 2800 25.2009 down up incorrect
FUNC.US First United Corporation 20210526 0 17.98 18.45 17.855 18.1 7268 17.7979 up down incorrect
FUND.US Sprott Focus Trust Inc 20210526 0 8.47 8.52 8.45 8.45 51394 7.8343 down down correct
FUSB.US First US Bancshares Inc 20210526 0 11.09 11.09 10.26 10.28 7175 10.1965 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210526 0 8.23 8.3 7.99 8.2 14427 8.2 down down correct
FUTU.US Futu Holdings Limited 20210526 0 136 140.88 130.2 138.75 4801200 138.75 up up correct
FUV.US Arcimoto Inc 20210526 0 8.01 9.67 7.98 9.27 3018200 9.27 up up correct
FVCB.US FVCBankcorp Inc 20210526 0 17.75 17.84 17.725 17.84 15500 17.84 up down incorrect
FVE.US Five Star Senior Living Inc 20210526 0 5.95 6 5.82 5.91 52000 5.91 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20210526 0 10 10 9.95 10 340200 10
FWBI.US First Wave BioPharma Inc 20210526 0 0.8058 0.859 0.753 0.837 1357639 0.837 up up correct
FWONA.US Formula One Group 20210526 0 40.26 40.44 39.77 39.84 60200 39.84 down up incorrect
FWONK.US Formula One Group 20210526 0 44.94 45.15 44.37 44.44 651300 44.44 down down correct
FWRD.US Forward Air Corporation 20210526 0 93.54 95.86 93.5 95.55 158432 95.1274 up down incorrect
FXNC.US First National Corporation 20210526 0 18.3349 18.3349 18.12 18.12 2030 17.8053 down down correct
FYBR.US Frontier Communications Parent Inc 20210526 0 25.01 25.07 24.37 24.57 575100 24.57 down down correct
GABC.US German American Bancorp Inc 20210526 0 40.01 40.97 39.7759 40.61 56817 40.1889 up down incorrect
GAIA.US Gaia Inc 20210526 0 10.72 11.1 10.58 11.06 89301 11.06 up up correct
GAIN.US Gladstone Investment Corporation 20210526 0 13.54 13.9548 13.54 13.88 84722 13.269 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210526 0 25.72 25.805 25.7 25.78 31474 25.1601 up up correct
GALT.US Galectin Therapeutics Inc 20210526 0 3.82 4.1 3.78 4.1 354700 4.1 up up correct
GAMC.US Golden Arrow Merger Corp 20210526 0 9.63 9.63 9.63 9.63 0 9.63
GAMCU.US Golden Arrow Merger Corp 20210526 0 9.91 9.91 9.89 9.9 31400 9.9 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210526 0 7.89 8.29 7.724 8.22 28048 8.22 up up correct
GAN.US GAN Limited 20210526 0 16.4 17.46 16.3 17.19 730690 17.19 up up correct
GANX.US Gain Therapeutics Inc 20210526 0 10.839 10.91 10.464 10.48 20900 10.48 down down correct
GASS.US StealthGas Inc 20210526 0 3.02 3.16 2.97 2.99 88700 2.99 down down correct
GBCI.US Glacier Bancorp Inc 20210526 0 57 58.25 56.91 57.9 311906 56.8976 up up correct
GBDC.US Golub Capital BDC Inc 20210526 0 15.6 15.73 15.52 15.68 364676 14.8088 up up correct
GBIO.US Generation Bio Co 20210526 0 30.36 32.63 30.14 32.57 267300 32.57 up down incorrect
GBLI.US Global Indemnity Group LLC 20210526 0 30.643 31.39 30.38 31.05 13301 30.2099 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210526 0 26.2358 26.3982 26.2358 26.3982 1361 25.4242 up down incorrect
GBNH.US Greenbrook TMS Inc 20210526 0 9.91 9.91 9.91 9.91 100 9.91
GBNY.US Generations Bancorp NY Inc 20210526 0 9.95 9.95 9.945 9.945 1400 9.945 down down correct
GBOX.US GreenBox POS 20210526 0 10.36 12.3 10.08 11.05 1044100 11.05 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210526 0 9.82 9.83 9.79 9.824 4800 9.824 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20210526 0 0.3673 0.37 0.3671 0.37 23523 0.37 up down incorrect
GBRGU.US Goldenbridge Acquisition Limited 20210526 0 10.4 10.4 10.4 10.4 0 10.4
GBRGW.US Goldenbridge Acquisition Limited 20210526 0 0.2528 0.2698 0.25 0.264 23493 0.264 up up correct
GBS.US GBS Inc 20210526 0 3.15 3.185 3.12 3.15 52300 3.15
GBT.US Global Blood Therapeutics Inc 20210526 0 38.25 39.38 38.1 39.21 587000 39.21 up up correct
GCAC.US Growth Capital Acquisition Corp 20210526 0 9.8 9.8 9.65 9.68 46300 9.68 down down correct
GCACU.US Growth Capital Acquisition Corp 20210526 0 9.91 9.91 9.91 9.91 4400 9.91
GCACW.US Growth Capital Acquisition Corp 20210526 0 0.4699 0.47 0.435 0.4422 56932 0.4422 down down correct
GCBC.US Greene County Bancorp Inc 20210526 0 27.26 29.02 26.87 27.77 8076 27.5483 up up correct
GCMG.US GCM Grosvenor Inc 20210526 0 11.93 12.3 11.85 12.25 672500 11.9661 up up correct
GCMGW.US GCM Grosvenor Inc 20210526 0 1.85 1.94 1.7 1.94 4816 1.94 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210526 0 25.43 25.43 25.43 25.43 0 24.4472
GDEN.US Golden Entertainment Inc 20210526 0 39.46 40.81 39.46 40.6 176200 40.6 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210526 0 9.86 9.93 9.86 9.93 3900 9.93 up down incorrect
GDRX.US GoodRx Holdings Inc 20210526 0 34.09 35.38 33.89 35.25 2730100 35.25 up up correct
GDS.US GDS Holdings Limited 20210526 0 73.54 76.5 73.54 74.39 1342200 74.39 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210526 0 15.23 15.84 15.21 15.79 234000 15.79 up up correct
GECC.US Great Elm Capital Corporation 20210526 0 3.45 3.57 3.44 3.55 205535 3.2598 up up correct
GECCM.US GECCM 20210526 0 25.3 25.3 25.3 25.3 900 25.3
GECCN.US Great Elm Capital 20210526 0 25.065 25.1 25.065 25.1 1900 23.9131 up up correct
GEG.US Great Elm Group Inc 20210526 0 2.65 2.71 2.63 2.65 17694 2.65
GENC.US Gencor Industries Inc 20210526 0 12.02 12.8 11.92 12.79 43600 12.79 up up correct
GENE.US Genetic Technologies Limited 20210526 0 3.9 4.08 3.9 4 172400 4 up up correct
GEOS.US Geospace Technologies Corporation 20210526 0 8.2 8.38 8.01 8.17 14300 8.17 down up incorrect
GERN.US Geron Corporation 20210526 0 1.34 1.42 1.34 1.42 884430 1.42 up up correct
GEVO.US Gevo Inc 20210526 0 6.96 7.67 6.94 7.56 11121600 7.56 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210526 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210526 0 24.3101 24.5 24.31 24.5 5563 24.1978 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210526 0 8.23 8.39 8.07 8.31 509600 8.31 up up correct
GGMCU.US Glenfarne Merger Corp 20210526 0 9.965 9.99 9.93 9.99 15400 9.99 up up correct
GGPI.US Gores Guggenheim Inc 20210526 0 9.73 9.73 9.73 9.73 0 9.73
GGPIU.US Gores Guggenheim Inc 20210526 0 9.98 10 9.92 9.99 36900 9.99 up down incorrect
GGPIW.US Gores Guggenheim Inc 20210526 0 1.06 1.09 1.06 1.09 63351 1.09 up up correct
GH.US Guardant Health Inc 20210526 0 125.11 127.36 123.37 124.19 703200 124.19 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210526 0 9.75 9.76 9.72 9.76 1100 9.76 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210526 0 9.97 9.97 9.97 9.97 0 9.97
GHSI.US Guardion Health Sciences Inc 20210526 0 1.45 1.54 1.45 1.51 702700 1.51 up up correct
GIFI.US Gulf Island Fabrication Inc 20210526 0 4.77 4.81 4.71 4.77 50400 4.77
GIGGU.US GigCapital4 Inc 20210526 0 10 10 9.98 9.99 28200 9.99 down down correct
GIGGW.US GigCapital4 Inc 20210526 0 0.91 0.91 0.8101 0.8602 12422 0.8602 down down correct
GIGM.US GigaMedia Limited 20210526 0 2.75 3.08 2.75 3.01 232300 3.01 up down incorrect
GIII.US G 20210526 0 31.58 32.8 31.51 32.69 802200 32.69 up up correct
GIIX.US Gores Holdings VIII Inc 20210526 0 9.97 9.97 9.97 9.97 200 9.97
GIIXU.US Gores Holdings VIII Inc 20210526 0 9.98 9.98 9.98 9.98 100 9.98
GIIXW.US Gores Holdings VIII Inc 20210526 0 0.95 1.04 0.95 1.04 11401 1.04 up up correct
GILD.US Gilead Sciences Inc 20210526 0 66.187 66.4 65.55 66.35 5932638 64.356 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20210526 0 9.35 9.77 9.34 9.73 368600 9.73 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210526 0 26.54 26.54 26.54 26.54 0 25.5142
GIWWU.US GigInternational1 Inc 20210526 0 9.95 9.98 9.94 9.98 54300 9.98 up up correct
GLAD.US Gladstone Capital Corporation 20210526 0 10.8 11.04 10.75 10.99 170576 10.5637 up up correct
GLADL.US GLADL 20210526 0 25.65 25.65 25.65 25.65 0 24.9781
GLAQ.US Globis Acquisition Corp 20210526 0 9.97 9.98 9.92 9.95 6300 9.95 down down correct
GLAQU.US Globis Acquisition Corp 20210526 0 10.4 10.4 10.4 10.4 0 10.4
GLAQW.US Globis Acquisition Corp 20210526 0 0.4701 0.56 0.4701 0.56 41838 0.56 up down incorrect
GLBE.US Global 20210526 0 32.65 33.38 30.32 32.11 593200 32.11 down down correct
GLBFX.US GL Beyond Income Fund 20210526 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210526 0 9.96 9.96 9.96 9.96 0 9.96
GLBLW.US Cartesian Growth Corporation 20210526 0 0.63 0.6501 0.5901 0.6 51900 0.6 down down correct
GLBS.US Globus Maritime Limited 20210526 0 4.4 4.47 4.23 4.4 178930 4.4
GLBZ.US Glen Burnie Bancorp 20210526 0 12 12 12 12 3043 11.9007
GLDD.US Great Lakes Dredge & Dock Corporation 20210526 0 14.31 14.38 14.18 14.24 302700 14.24 down down correct
GLG.US TD Holdings Inc 20210526 0 1.05 1.07 1.04 1.07 355000 1.07 up up correct
GLHA.US Glass Houses Acquisition Corp 20210526 0 10 10 9.61 9.63 11800 9.63 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210526 0 9.93 10.13 9.93 10 24500 10 up up correct
GLHAW.US Glass Houses Acquisition Corp 20210526 0 0.92 0.9282 0.7891 0.9282 2799 0.9282 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210526 0 2.45 2.54 2.44 2.51 89500 2.51 up up correct
GLNG.US Golar LNG Limited 20210526 0 11.6 12.03 11.51 11.99 1371020 11.99 up down incorrect
GLPG.US Galapagos NV 20210526 0 73.19 73.72 72.89 73.26 125000 73.26 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210526 0 46.39 46.82 46.13 46.47 739995 44.3574 up up correct
GLRE.US Greenlight Capital Re Ltd 20210526 0 9.05 9.25 9.04 9.2 64500 9.2 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210526 0 26.3 26.3 26.3 26.3 0 25.2833
GLSI.US Greenwich LifeSciences Inc 20210526 0 33.8 34.5 32.86 33.73 70500 33.73 down down correct
GLSPT.US Global SPAC Partners Co 20210526 0 9.86 9.86 9.83 9.84 128800 9.84 down down correct
GLSPU.US Global SPAC Partners Co 20210526 0 10 10.01 10 10.01 500 10.01 up up correct
GLSPW.US Global SPAC Partners Co 20210526 0 0.3301 0.336 0.3299 0.3321 24400 0.3321 up up correct
GLTO.US Galecto Inc 20210526 0 4.95 4.99 4.8 4.87 166300 4.87 down up incorrect
GLYC.US GlycoMimetics Inc 20210526 0 2.37 2.42 2.27 2.38 920100 2.38 up up correct
GMBL.US Esports Entertainment Group Inc 20210526 0 10.77 12.12 10.77 11.97 647831 11.97 up up correct
GMBLW.US Esports Entertainment Group Inc 20210526 0 7.37 8 7.37 8 2805 8 up up correct
GMBT.US Queen's Gambit Growth Capital 20210526 0 9.69 9.7 9.66 9.7 16700 9.7 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210526 0 9.92 9.96 9.92 9.92 124000 9.92
GMBTW.US Queen's Gambit Growth Capital 20210526 0 0.75 0.8898 0.75 0.8 11467 0.8 up down incorrect
GMDA.US Gamida Cell Ltd 20210526 0 5.85 6.07 5.84 5.99 459500 5.99 up up correct
GMII.US Gores Metropoulos II Inc 20210526 0 9.89 9.93 9.845 9.86 703200 9.86 down up incorrect
GMIIU.US Gores Metropoulos II Inc 20210526 0 10.09 10.1 10.06 10.08 510700 10.08 down down correct
GMIIW.US Gores Metropoulos II Inc 20210526 0 1.15 1.17 1.04 1.15 208234 1.15
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210526 0 25.96 25.96 25.96 25.96 0 24.9569
GMTX.US Gemini Therapeutics Inc 20210526 0 10.77 11.55 10.72 11.48 82400 11.48 up down incorrect
GNAC.US Group Nine Acquisition Corp 20210526 0 9.775 9.84 9.68 9.84 12600 9.84 up up correct
GNACU.US Group Nine Acquisition Corp 20210526 0 9.92 10 9.92 10 11800 10 up up correct
GNCA.US Genocea Biosciences Inc 20210526 0 2.15 2.26 2.141 2.24 90200 2.24 up up correct
GNFT.US Genfit SA 20210526 0 3.94 4.14 3.94 4 38800 4 up up correct
GNLN.US Greenlane Holdings Inc 20210526 0 3.708 3.84 3.611 3.69 516100 3.69 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210526 0 12.8 13.33 12.7 13.15 747500 13.15 up up correct
GNPX.US Genprex Inc 20210526 0 3.58 3.74 3.58 3.67 376600 3.67 up up correct
GNSS.US Genasys Inc 20210526 0 5.67 5.7 5.46 5.57 170100 5.57 down down correct
GNTX.US Gentex Corporation 20210526 0 34.83 34.8999 34.53 34.73 1056970 34.4805 down down correct
GNTY.US Guaranty Bancshares Inc 20210526 0 37.65 38.265 37.5 38.02 15695 37.3806 up up correct
GNUS.US Genius Brands International Inc 20210526 0 1.61 1.71 1.59 1.66 12432300 1.66 up up correct
GO.US Grocery Outlet Holding Corp 20210526 0 33.9 34 33.27 33.97 724900 33.97 up up correct
GOCO.US GoHealth Inc 20210526 0 11.23 11.71 11.13 11.69 1584700 11.69 up up correct
GOEV.US Canoo Inc 20210526 0 7.548 8.1 7.52 7.9 2332100 7.9 up down incorrect
GOEVW.US Canoo Holdings Ltd 20210526 0 1.67 1.8 1.67 1.75 186632 1.75 up up correct
GOGL.US Golden Ocean Group Limited 20210526 0 9.72 9.7415 9.47 9.61 2824983 8.1979 down up incorrect
GOGO.US Gogo Inc 20210526 0 12.02 12.77 12 12.65 1904200 12.65 up up correct
GOOD.US Gladstone Commercial Corporation 20210526 0 20.73 20.98 20.7 20.92 144850 20.128 up down incorrect
GOODN.US Gladstone Commercial Corporation 20210526 0 26.27 26.3 26.246 26.246 700 25.3203 down up incorrect
GOOG.US Alphabet Inc 20210526 0 2412.835 2442.9441 2412.5149 2433.53 1092800 2433.53 up up correct
GOOGL.US Alphabet Inc 20210526 0 2366.52 2388.99 2366.46 2380.3101 1078600 2380.3101 up up correct
GOSS.US Gossamer Bio Inc 20210526 0 9.01 9.17 8.86 9.13 959800 9.13 up up correct
GOVX.US GeoVax Labs Inc 20210526 0 5.13 5.29 5.02 5.18 120059 5.18 up up correct
GOVXW.US GeoVax Labs Inc 20210526 0 1.15 1.25 1.14 1.18 2610 1.18 up up correct
GP.US GreenPower Motor Company Inc 20210526 0 16.29 16.75 16.12 16.39 82298 16.39 up up correct
GPP.US Green Plains Partners LP 20210526 0 12.4 12.4 12.1 12.1 44747 11.6556 down down correct
GPRE.US Green Plains Inc 20210526 0 29.48 31.05 29.29 30.89 1149200 30.89 up up correct
GPRO.US GoPro Inc 20210526 0 11.16 11.63 11.15 11.47 4826100 11.47 up up correct
GRAY.US Graybug Vision Inc 20210526 0 3.5 3.77 3.5 3.71 1302400 3.71 up up correct
GRBK.US Green Brick Partners Inc 20210526 0 22.67 23.23 22.5 23.19 332200 23.19 up up correct
GRCL.US Gracell Biotechnologies Inc 20210526 0 15.32 16.55 14.93 16.05 73100 16.05 up up correct
GRCY.US Greencity Acquisition Corporation 20210526 0 10.118 10.13 10.08 10.08 5700 10.08 down down correct
GRCYU.US Greencity Acquisition Corporation 20210526 0 10.36 10.36 10.36 10.36 0 10.36
GREE.US Greenidge Generation Holdings Inc 20210526 0 22.5217 25.1304 22.087 24.6957 94139 24.6957 up down incorrect
GRFS.US Grifols S.A 20210526 0 18.68 18.68 18.26 18.36 532050 17.8796 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210526 0 26.93 26.93 26.93 26.93 0 25.8893
GRIL.US Muscle Maker Inc 20210526 0 1.29 1.32 1.24 1.26 689700 1.26 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210526 0 7.99 8.4986 7.99 8.45 71581 8.0333 up up correct
GRMN.US Garmin Ltd 20210526 0 141.87 142.58 141.25 141.58 806026 139.6751 down down correct
GRNQ.US Greenpro Capital Corp 20210526 0 1.3 1.32 1.22 1.27 567600 1.27 down down correct
GRNV.US GreenVision Acquisition Corp 20210526 0 10.11 10.15 10.1 10.12 18700 10.12 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210526 0 6 6.09 5.375 5.375 2074 5.375 down down correct
GROW.US U.S. Global Investors Inc 20210526 0 5.93 6.22 5.9 6.2 183022 6.1561 up up correct
GRPN.US Groupon Inc 20210526 0 46.97 49.19 46.4 48.07 507900 48.07 up up correct
GRTS.US Gritstone bio Inc 20210526 0 8.75 8.98 8.75 8.91 304000 8.91 up up correct
GRTX.US Galera Therapeutics Inc 20210526 0 8.22 8.43 8.06 8.26 91600 8.26 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210526 0 8.92 9.51 8.92 9.378 11255 18.756 up up correct
GRVY.US Gravity Co. Ltd 20210526 0 131.13 138 131.13 133.12 56800 133.12 up up correct
GRWG.US GrowGeneration Corp 20210526 0 40.133 43.17 39.72 42.56 2792200 42.56 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210526 0 9.75 9.8 9.67 9.75 10600 9.75
GSAQU.US Global Synergy Acquisition Corp 20210526 0 10.05 10.05 10.05 10.05 2100 10.05
GSAQW.US Global Synergy Acquisition Corp 20210526 0 0.6301 0.6979 0.615 0.615 16695 0.615 down up incorrect
GSBC.US Great Southern Bancorp Inc 20210526 0 54.86 55.6 54.78 55.56 11189 54.5167 up up correct
GSEV.US Gores Holdings VII Inc 20210526 0 9.938 9.938 9.8 9.8 3000 9.8 down up incorrect
GSEVU.US Gores Holdings VII Inc 20210526 0 9.964 9.964 9.93 9.93 600 9.93 down down correct
GSEVW.US Gores Holdings VII Inc 20210526 0 1.06 1.07 1.02 1.05 2 1.05 down up incorrect
GSHD.US Goosehead Insurance Inc 20210526 0 85.4 87.71 84.4 87.63 170781 86.4497 up down incorrect
GSIT.US GSI Technology Inc 20210526 0 6.46 6.54 6.3 6.3 80200 6.3 down up incorrect
GSKY.US GreenSky Inc 20210526 0 5.72 5.85 5.705 5.82 134300 5.82 up up correct
GSM.US Ferroglobe PLC 20210526 0 4.42 4.59 4.4 4.57 1160393 4.57 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210526 0 3.71 3.9 3.61 3.63 782900 3.63 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210526 0 0.1335 0.1399 0.128 0.1388 327103 0.1388 up up correct
GSRDX.US GSRDX 20210526 0 10.14 10.14 10.14 10.14 0 9.8492
GSREX.US GSREX 20210526 0 10.13 10.13 10.13 10.13 0 9.8763
GSRHX.US GSRHX 20210526 0 10.6 10.6 10.6 10.6 0 10.4467
GSRJX.US GSRJX 20210526 0 10.15 10.15 10.15 10.15 0 10.0085
GSRQX.US GSRQX 20210526 0 10.3 10.3 10.3 10.3 0 10.1527
GT.US The Goodyear Tire & Rubber Company 20210526 0 18.58 19.09 18.45 19.05 1964400 19.05 up up correct
GTBP.US GT Biopharma Inc 20210526 0 15.55 16.06 15.4813 16.02 358590 16.02 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210526 0 7.95 8.18 7.88 8.15 30500 8.15 up up correct
GTH.US Genetron Holdings Limited 20210526 0 20.84 21.03 19.91 20.7 172200 20.7 down down correct
GTHX.US G1 Therapeutics Inc 20210526 0 20.99 21.46 20.78 21.14 1306100 21.14 up down incorrect
GTIM.US Good Times Restaurants Inc 20210526 0 4.19 4.34 4.12 4.3 37300 4.3 up up correct
GTPA.US Gores Technology Partners Inc 20210526 0 9.8 9.8 9.8 9.8 2600 9.8
GTPAU.US Gores Technology Partners Inc 20210526 0 9.98 9.98 9.98 9.98 20 9.98
GTPAW.US Gores Technology Partners Inc 20210526 0 0.8807 0.8808 0.8807 0.8808 550 0.8808 up up correct
GTPB.US Gores Technology Partners II Inc 20210526 0 10.12 10.15 9.795 9.795 13900 9.795 down up incorrect
GTPBU.US Gores Technology Partners II Inc 20210526 0 10.001 10.06 9.995 10.05 3600 10.05 up up correct
GTPBW.US Gores Technology Partners II Inc 20210526 0 1.33 1.33 1.31 1.33 2650 1.33
GTX.US Garrett Motion Inc 20210526 0 8.2 8.9 8 8.67 1475608 8.67 up up correct
GTYH.US GTY Technology Holdings Inc 20210526 0 5.92 6.207 5.92 6.15 70600 6.15 up up correct
GURE.US Gulf Resources Inc 20210526 0 6.4 6.53 6.31 6.46 23643 6.46 up up correct
GVP.US GSE Systems Inc 20210526 0 1.65 1.67 1.6 1.65 63700 1.65
GWGH.US GWG Holdings Inc 20210526 0 6.83 6.83 6.695 6.74 7700 6.74 down up incorrect
GWRS.US Global Water Resources Inc 20210526 0 16.66 16.99 16.6 16.89 15069 16.732 up up correct
GXII.US GX Acquisition Corp. II 20210526 0 9.7 9.73 9.62 9.62 15800 9.62 down down correct
GXIIU.US GX Acquisition Corp. II 20210526 0 9.93 9.94 9.918 9.94 9300 9.94 up up correct
GXIIW.US GX Acquisition Corp. II 20210526 0 0.77 0.78 0.77 0.78 21833 0.78 up down incorrect
GYRO.US Gyrodyne LLC 20210526 0 13 13 13 13 0 13
HA.US Hawaiian Holdings Inc 20210526 0 26.51 26.82 25.97 26.56 832100 26.56 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20210526 0 10.02 10.08 9.97 10.06 157029 10.06 up up correct
HAACU.US Health Assurance Acquisition Corp 20210526 0 10.4 10.51 10.34 10.5 82300 10.5 up up correct
HAACW.US Health Assurance Acquisition Corp 20210526 0 1.82 1.82 1.57 1.71 39100 1.71 down down correct
HAFC.US Hanmi Financial Corporation 20210526 0 20.34 20.72 20.16 20.58 192243 20.2722 up up correct
HAIN.US The Hain Celestial Group Inc 20210526 0 40.37 40.84 40.33 40.72 485300 40.72 up up correct
HALL.US Hallmark Financial Services Inc 20210526 0 4.45 4.49 4.41 4.44 39400 4.44 down down correct
HALO.US Halozyme Therapeutics Inc 20210526 0 41.95 42.68 41.16 42 561800 42 up down incorrect
HAPP.US Happiness Biotech Group Limited 20210526 0 1.8 1.84 1.74 1.76 125700 1.76 down up incorrect
HARP.US Harpoon Therapeutics Inc 20210526 0 18.89 20.45 18.78 20.06 108500 20.06 up down incorrect
HAS.US Hasbro Inc 20210526 0 94.3031 95 94.04 94.83 432975 93.5252 up up correct
HAYN.US Haynes International Inc 20210526 0 32.885 33.46 32.56 33.45 37835 32.8728 up up correct
HBAN.US Huntington Bancshares Incorporated 20210526 0 15.435 15.54 15.32 15.49 12188720 15.0249 up up correct
HBANP.US Huntington Bancshares Incorporated 20210526 0 25.45 25.46 25.31 25.3497 59885 25.3497 down down correct
HBCP.US Home Bancorp Inc 20210526 0 38.63 39.73 38.63 39.39 12935 38.9277 up down incorrect
HBIO.US Harvard Bioscience Inc 20210526 0 6.96 7.02 6.8 6.97 262600 6.97 up up correct
HBMD.US Howard Bancorp Inc 20210526 0 16.1 16.55 16.1 16.54 6600 16.54 up up correct
HBNC.US Horizon Bancorp Inc 20210526 0 17.77 18.27 17.77 18.23 93992 17.9466 up down incorrect
HBP.US Huttig Building Products Inc 20210526 0 6.29 6.65 6.05 6.56 125400 6.56 up up correct
HBT.US HBT Financial Inc 20210526 0 17.68 17.75 17.51 17.72 33800 17.4204 up down incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210526 0 9.979 9.979 9.82 9.85 17200 9.85 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210526 0 9.7 9.7 9.66 9.66 5900 9.66 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210526 0 9.92 9.98 9.92 9.96 2000 9.96 up down incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210526 0 0.61 0.67 0.61 0.66 27813 0.66 up down incorrect
HCAT.US Health Catalyst Inc 20210526 0 53.84 54.44 53.31 54 260000 54 up up correct
HCCC.US Healthcare Capital Corp 20210526 0 9.67 9.68 9.63 9.66 9400 9.66 down down correct
HCCCU.US Healthcare Capital Corp 20210526 0 9.92 9.94 9.92 9.925 5800 9.925 up up correct
HCCI.US Heritage 20210526 0 30.95 31.81 30.56 30.94 29900 30.94 down down correct
HCDI.US Harbor Custom Development Inc 20210526 0 3.12 3.24 3.12 3.2 310300 3.2 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210526 0 9.87 9.89 9.85 9.86 127400 9.86 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210526 0 10.01 10.155 10.01 10.13 10800 10.13 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210526 0 1.12 1.17 1.11 1.17 50500 1.17 up up correct
HCII.US Hudson Executive Investment Corp. II 20210526 0 9.89 9.91 9.83 9.83 11800 9.83 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210526 0 10 10.02 10 10.02 8400 10.02 up up correct
HCIIW.US Hudson Executive Investment Corp. II 20210526 0 0.9 0.9 0.75 0.8251 10951 0.8251 down down correct
HCKT.US The Hackett Group Inc 20210526 0 17.47 17.9 17.36 17.73 106664 17.4516 up down incorrect
HCM.US HUTCHMED (China) Limited 20210526 0 27.07 28.4 27.07 28.09 250200 28.09 up up correct
HCSG.US Healthcare Services Group Inc 20210526 0 30.06 30.22 29.74 30.04 202149 29.4649 down up incorrect
HDSN.US Hudson Technologies Inc 20210526 0 2.34 2.75 2.31 2.7 2098900 2.7 up down incorrect
HEAR.US Turtle Beach Corporation 20210526 0 29.94 32.55 29.94 32.5 554600 32.5 up down incorrect
HEC.US Hudson Executive Investment Corp 20210526 0 9.9 9.935 9.9 9.92 566100 9.92 up up correct
HEES.US H&E Equipment Services Inc 20210526 0 35.79 36.69 35.75 36.63 102213 35.8488 up up correct
HELE.US Helen of Troy Limited 20210526 0 215.44 218.46 213.42 217.08 226000 217.08 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210526 0 1.6 1.67 1.6 1.63 1254100 1.63 up up correct
HERA.US FTAC Hera Acquisition Corp 20210526 0 9.7 9.72 9.685 9.72 13400 9.72 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210526 0 9.96 10 9.96 9.994 1700 9.994 up down incorrect
HERAW.US FTAC Hera Acquisition Corp 20210526 0 1.15 1.2 1.14 1.2 84401 1.2 up up correct
HEXO.US HEXO Corp. Common Shares 20210526 0 6.2 6.375 6.11 6.37 1768500 6.37 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210526 0 17.5453 17.5453 17.5453 17.5453 535 17.3627
HFFG.US HF Foods Group Inc 20210526 0 6.19 6.26 6.13 6.14 55700 6.14 down up incorrect
HFWA.US Heritage Financial Corporation 20210526 0 27.82 28.6 27.78 28.47 57566 27.9992 up up correct
HGBL.US Heritage Global Inc 20210526 0 2.77 2.84 2.75 2.75 25855 2.75 down down correct
HGEN.US Humanigen Inc 20210526 0 20.29 21.96 20.14 21.67 1473500 21.67 up up correct
HGSH.US China HGS Real Estate Inc 20210526 0 1.86 1.97 1.86 1.95 59300 1.95 up up correct
HHR.US HeadHunter Group PLC 20210526 0 40.54 41.115 40.26 40.6 89800 40.0064 up up correct
HIBB.US Hibbett Inc 20210526 0 79.4 84.86 78.5 84.63 455064 83.8675 up up correct
HIFS.US Hingham Institution for Savings 20210526 0 288.24 291.94 288.24 290.98 2041 290.0525 up up correct
HIHO.US Highway Holdings Limited 20210526 0 3.53 3.56 3.41 3.41 10865 3.3083 down up incorrect
HIII.US Hudson Executive Investment Corp. III 20210526 0 10.05 10.07 9.745 9.85 12900 9.85 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210526 0 9.92 10 9.92 9.99 3600 9.99 up down incorrect
HIIIW.US Hudson Executive Investment Corp. III 20210526 0 0.9 0.9 0.9 0.9 175 0.9
HIMX.US Himax Technologies Inc 20210526 0 11 11.5 10.95 11.49 2183258 11.2828 up down incorrect
HITI.US High Tide Inc. Common Shares 20210526 0 9.15 9.35 9.07 9.16 230301 9.16 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20210526 0 2.6 2.68 2.54 2.65 1434418 2.65 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210526 0 5.5 5.85 5.5 5.62 152900 5.62 up down incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210526 0 9.805 9.85 9.71 9.75 12700 9.75 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210526 0 9.93 9.93 9.93 9.93 500 9.93
HLBZ.US Helbiz Inc 20210526 0 10.11 10.15 10.1 10.12 18744 10.12 up down incorrect
HLBZW.US Helbiz Inc 20210526 0 0.611 0.65 0.6098 0.6489 84151 0.6489 up down incorrect
HLG.US Hailiang Education Group Inc 20210526 0 47 47 43.63 43.63 2200 43.63 down down correct
HLIT.US Harmonic Inc 20210526 0 6.72 6.88 6.69 6.88 385300 6.88 up up correct
HLNE.US Hamilton Lane Incorporated 20210526 0 92.58 93.94 91.43 93.8 192185 92.7524 up up correct
HLXA.US Helix Acquisition Corp 20210526 0 10 10 9.96 10 2700 10
HMCO.US HumanCo Acquisition Corp 20210526 0 9.8 9.81 9.76 9.81 11700 9.81 up up correct
HMCOU.US HumanCo Acquisition Corp 20210526 0 10.25 10.29 10.25 10.29 1700 10.29 up up correct
HMCOW.US Humanco Acquisition Corp 20210526 0 0.94 1.04 0.94 0.98 2600 0.98 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210526 0 9.39 9.64 9.39 9.64 616200 9.64 up up correct
HMNF.US HMN Financial Inc 20210526 0 20.53 20.7 20.5 20.53 3100 20.53
HMPT.US Home Point Capital Inc 20210526 0 6.24 6.5 6.22 6.39 114649 6.1343 up up correct
HMST.US HomeStreet Inc 20210526 0 44.37 44.72 44.135 44.55 285754 44.0453 up up correct
HMTV.US Hemisphere Media Group Inc 20210526 0 12.69 12.91 12.6 12.65 19600 12.65 down down correct
HNNA.US Hennessy Advisors Inc 20210526 0 9.02 9.1142 8.87 8.9 8415 8.6748 down up incorrect
HNRG.US Hallador Energy Company 20210526 0 2.12 2.17 2.08 2.14 266200 2.14 up up correct
HNST.US The Honest Company Inc 20210526 0 14.54 15.14 14.536 14.66 649400 14.66 up up correct
HOFT.US Hooker Furniture Corporation 20210526 0 36.42 37.13 36.03 36.87 25725 36.1522 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210526 0 3.68 3.95 3.65 3.82 7394000 3.82 up up correct
HOFVW.US Hall of Fame Village LLC 20210526 0 1.03 1.1698 1.03 1.0999 65817 1.0999 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210526 0 13.43 13.45 13.23 13.4 70100 13.4 down down correct
HOLX.US Hologic Inc 20210526 0 62.32 63.2 61.94 62.76 3028200 62.76 up up correct
HON.US Honeywell International Inc 20210526 0 224.96 224.99 223.31 224.27 1748116 222.4182 down down correct
HONE.US HarborOne Bancorp Inc 20210526 0 14.33 14.62 14.33 14.61 193806 14.508 up up correct
HOOK.US HOOKIPA Pharma Inc 20210526 0 16.4 17.32 16.16 17.12 163300 17.12 up up correct
HOPE.US Hope Bancorp Inc 20210526 0 14.92 15.24 14.85 15.19 690173 14.8904 up up correct
HOTH.US Hoth Therapeutics Inc 20210526 0 1.4 1.44 1.39 1.42 550100 1.42 up up correct
HOWL.US Werewolf Therapeutics Inc 20210526 0 13.2 13.427 12.7 12.83 196600 12.83 down down correct
HPK.US HighPeak Energy Inc 20210526 0 9.28 9.9 9.08 9.86 52200 9.7507 up up correct
HPKEW.US HighPeak Energy Inc 20210526 0 2.16 2.16 2.16 2.16 100 2.16
HQI.US HireQuest Inc 20210526 0 17.75 17.94 17.67 17.84 13100 17.6733 up up correct
HQY.US HealthEquity Inc 20210526 0 79.52 80.23 78.58 80.01 498200 80.01 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210526 0 32.27 32.71 30.675 31.51 234600 31.51 down down correct
HROW.US Harrow Health Inc 20210526 0 9.55 9.68 9.2 9.59 180100 9.59 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210526 0 26 26.05 25.9 25.95 17200 25.4199 down up incorrect
HRTX.US Heron Therapeutics Inc 20210526 0 14.01 14.19 13.5 13.65 4500298 13.65 down down correct
HRZN.US Horizon Technology Finance Corporation 20210526 0 16.34 16.45 16.16 16.24 92945 15.5566 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210526 0 10.1 10.44 10.05 10.37 30200 10.37 up down incorrect
HSDT.US Helius Medical Technologies Inc 20210526 0 13.4 13.58 13.18 13.28 21900 13.28 down down correct
HSIC.US Henry Schein Inc 20210526 0 76.32 77.12 75.97 76.85 1218500 76.85 up up correct
HSII.US Heidrick & Struggles International Inc 20210526 0 42.33 43.56 42.005 43.22 170032 42.9257 up up correct
HSKA.US Heska Corporation 20210526 0 199.6 204.18 195.5 203.74 104100 203.74 up down incorrect
HSON.US Hudson Global Inc 20210526 0 18.94 19.79 18.14 18.27 9400 18.27 down up incorrect
HSQBX.US HSQBX 20210526 0 26.58 26.58 26.58 26.58 0 26.5339
HSQIX.US Henderson International Select Equity I 20210526 0 26.54 26.54 26.54 26.54 0 26.3604
HST.US Host Hotels & Resorts Inc 20210526 0 17.02 17.25 16.69 17.06 5454700 17.06 up up correct
HSTM.US HealthStream Inc 20210526 0 26.41 26.68 26.15 26.49 107200 26.49 up up correct
HSTO.US Histogen Inc 20210526 0 0.99 1 0.96 0.96 365000 0.96 down down correct
HTBI.US HomeTrust Bancshares Inc 20210526 0 27.11 27.93 26.97 27.85 50506 27.6888 up up correct
HTBK.US Heritage Commerce Corp 20210526 0 11.38 11.52 11.29 11.49 128675 11.2417 up up correct
HTBX.US Heat Biologics Inc 20210526 0 6.14 6.35 6.14 6.29 234900 6.29 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210526 0 3.82 3.9 3.67 3.74 54100 3.74 down down correct
HTHT.US Huazhu Group Limited 20210526 0 55.84 57.41 54.82 56.13 2069300 56.13 up up correct
HTIA.US Healthcare Trust Inc 20210526 0 24.55 24.6 24.51 24.53 35600 23.6531 down down correct
HTLD.US Heartland Express Inc 20210526 0 18 18.11 17.91 18.04 296796 17.4614 up up correct
HTLF.US Heartland Financial USA Inc 20210526 0 48.76 49.6489 47.75 49.16 108990 48.6524 up up correct
HTLFP.US Heartland Financial USA Inc 20210526 0 27.99 28 27.75 27.99 8600 26.7038
HTOO.US Fusion Fuel Green PLC 20210526 0 13.35 14.5 13.334 14.39 212745 14.39 up up correct
HTOOW.US Fusion Fuel Green PLC 20210526 0 4.44 4.71 4.4 4.71 183700 4.71 up up correct
HUBG.US Hub Group Inc 20210526 0 68.48 69.33 68.16 69.26 157900 69.26 up up correct
HUDI.US Huadi International Group Co. Ltd 20210526 0 4.79 5.05 4.65 5 3500 5 up down incorrect
HUGE.US FSD Pharma Inc 20210526 0 1.684 1.74 1.68 1.73 336300 1.73 up up correct
HUIZ.US Huize Holding Limited 20210526 0 6.02 6.1 5.79 6.04 186500 6.04 up up correct
HUMAW.US Humacyte Inc 20210526 0 2.18 2.6 2.18 2.3 109266 2.3 up up correct
HURC.US Hurco Companies Inc 20210526 0 33.83 34.12 33.75 34.1 22661 33.6533 up up correct
HURN.US Huron Consulting Group Inc 20210526 0 54.3 54.69 53.38 54.28 97100 54.28 down down correct
HUSN.US Hudson Capital Inc 20210526 0 2.73 2.75 2.69 2.75 13800 2.75 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20210526 0 4.55 4.55 4.266 4.33 432070 4.33 down down correct
HVBC.US HV Bancorp Inc 20210526 0 20 20 20 20 0 20
HWBK.US Hawthorn Bancshares Inc 20210526 0 22.3846 24.0288 22.0721 23.6731 34546 23.2178 up up correct
HWC.US Hancock Whitney Corporation 20210526 0 48.09 49.15 48.01 49.08 253978 48.2536 up up correct
HWCPZ.US HWCPZ 20210526 0 28.04 28.14 27.869 28.09 10800 26.93 up up correct
HWKN.US Hawkins Inc 20210526 0 32.62 33.12 32.27 32.94 53123 32.5926 up up correct
HX.US Xiaobai Maimai Inc 20210526 0 1.4 1.43 1.36 1.39 43800 1.39 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210526 0 9.758 9.8 9.67 9.8 11100 9.8 up up correct
HYACU.US Haymaker Acquisition Corp. III 20210526 0 9.93 9.995 9.93 9.98 138450 9.98 up up correct
HYACW.US Haymaker Acquisition Corp. III 20210526 0 0.85 0.85 0.72 0.72 6020 0.72 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210526 0 58.15 61.25 57.36 59.74 637765 59.74 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210526 0 3.73 3.88 3.73 3.76 103400 3.76 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210526 0 0.86 0.86 0.86 0.86 0 0.86
HYMCW.US Hycroft Mining Holding Corporation 20210526 0 0.6794 0.7 0.59 0.6798 12550 0.6798 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210526 0 0.41 0.41 0.3829 0.3829 3748 0.3829 down down correct
HYRE.US HyreCar Inc 20210526 0 14.55 15.053 14.34 14.71 513900 14.71 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210526 0 95.78 96.27 92.77 93.7 1299100 93.7 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20210526 0 69.85 70.24 68.6 69.22 297000 69.22 down up incorrect
IBCP.US Independent Bank Corporation 20210526 0 22.52 23.03 22.3901 23 55150 22.5671 up up correct
IBEX.US IBEX Limited 20210526 0 21.03 21.39 20.3 21.14 16600 21.14 up up correct
IBKR.US Interactive Brokers Group Inc 20210526 0 66.93 67.94 66.7 67.26 713294 66.9662 up down incorrect
IBOC.US International Bancshares Corporation 20210526 0 45.56 46.48 45.29 46.19 134792 45.526 up up correct
IBRX.US ImmunityBio Inc 20210526 0 15.66 16.57 15.57 16.49 740200 16.49 up down incorrect
IBTX.US Independent Bank Group Inc 20210526 0 75.89 77.86 74.93 77.46 137516 76.7109 up down incorrect
ICAD.US iCAD Inc 20210526 0 16.8 16.99 16.4 16.78 50200 16.78 down down correct
ICBK.US County Bancorp Inc 20210526 0 23.9397 24.15 23.65 23.94 13028 23.7134 up down incorrect
ICCC.US ImmuCell Corporation 20210526 0 9.56 9.57 9.5 9.5 1600 9.5 down up incorrect
ICCH.US ICC Holdings Inc 20210526 0 15.8 15.8 15.8 15.8 300 15.8
ICCM.US Icecure Medical 20210526 0 1.36 1.39 1.03 1.28 182265 1.28 down down correct
ICFI.US ICF International Inc 20210526 0 89.22 89.22 87.795 88.07 61667 87.6866 down up incorrect
ICHR.US Ichor Holdings Ltd 20210526 0 52.71 53.75 52.315 53.41 176900 53.41 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210526 0 11.72 11.81 11.14 11.51 609900 11.51 down down correct
ICLR.US ICON Public Limited Company 20210526 0 231 231.54 223.825 224.15 417407 224.15 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210526 0 5.685 5.72 5.6 5.62 53818 5.1932 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210526 0 15.4 17.04 13.88 16.7 4418600 16.7 up up correct
ICUI.US ICU Medical Inc 20210526 0 207.44 207.5 204 205.76 109400 205.76 down down correct
IDBA.US IDEX Biometrics ASA 20210526 0 21.55 21.55 20.5 20.5 700 20.5 down down correct
IDCC.US InterDigital Inc 20210526 0 77.51 78.96 75.53 77.44 689283 76.6602 down down correct
IDEX.US Ideanomics Inc 20210526 0 2.742 3 2.74 2.9 26502510 2.9 up up correct
IDN.US Intellicheck Inc 20210526 0 7.82 7.9 7.725 7.88 89805 7.88 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210526 0 1.07 1.1 1.05 1.09 526900 1.09 up up correct
IDXX.US IDEXX Laboratories Inc 20210526 0 556.06 561.33 552.51 557.33 454800 557.33 up up correct
IDYA.US IDEAYA Biosciences Inc 20210526 0 19.69 21.17 19.34 21.09 82500 21.09 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210526 0 11.7 11.96 11.35 11.6 488900 11.6 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210526 0 1.7501 1.8 1.7265 1.73 11926 1.73 down down correct
IEP.US Icahn Enterprises L.P 20210526 0 58.425 58.77 58.1501 58.57 623056 52.6719 up down incorrect
IESC.US IES Holdings Inc 20210526 0 51.01 51.95 51.01 51.47 12800 51.47 up up correct
IFBD.US Infobird Co. Ltd 20210526 0 3.78 3.9 3.71 3.84 286900 3.84 up up correct
IFMK.US iFresh Inc 20210526 0 1.23 1.28 1.23 1.24 143300 1.24 up up correct
IFRX.US InflaRx N.V 20210526 0 2.88 2.98 2.85 2.97 120600 2.97 up up correct
IGAC.US IG Acquisition Corp 20210526 0 9.77 9.81 9.72 9.74 137490 9.74 down up incorrect
IGACU.US IG Acquisition Corp 20210526 0 10.252 10.263 10.17 10.17 5700 10.17 down down correct
IGACW.US IG Acquisition Corp 20210526 0 0.97 0.97 0.9302 0.9325 26987 0.9325 down down correct
IGIC.US International General Insurance Holdings Ltd 20210526 0 8.87 9.1 8.82 8.85 121100 8.6963 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20210526 0 0.9295 0.9695 0.9 0.92 22202 0.92 down up incorrect
IGMS.US IGM Biosciences Inc 20210526 0 69.17 73.28 69.02 73.21 76500 73.21 up up correct
IGNY.US Ignyte Acquisition Corp 20210526 0 9.749 9.76 9.64 9.64 22700 9.64 down down correct
IGNYU.US Ignyte Acquisition Corp 20210526 0 10.02 10.02 10.02 10.02 1300 10.02
IGNYW.US Ignyte Acquisition Corp 20210526 0 0.69 0.69 0.6801 0.6801 600 0.6801 down down correct
IHRT.US iHeartMedia Inc 20210526 0 22.79 22.79 22.2101 22.34 715125 22.34 down down correct
III.US Information Services Group Inc 20210526 0 5.96 6.02 5.84 6.02 303410 5.9414 up up correct
IIII.US INSU Acquisition Corp. III 20210526 0 9.8367 9.85 9.8367 9.85 844 9.85 up up correct
IIIIU.US INSU Acquisition Corp. III 20210526 0 10.01 10.02 10.01 10.01 7400 10.01
IIIIW.US INSU Acquisition Corp. III 20210526 0 0.97 0.97 0.97 0.97 0 0.97
IIIV.US i3 Verticals Inc 20210526 0 31.29 31.83 31.29 31.42 63400 31.42 up up correct
IIN.US IntriCon Corporation 20210526 0 24.07 24.07 23.15 23.28 32300 23.28 down down correct
IIVI.US II 20210526 0 66.9 68.33 66.87 68.06 1020400 68.06 up up correct
IIVIP.US II 20210526 0 286.04 286.04 282.82 285.34 3300 276.2082 down up incorrect
IKNA.US Ikena Oncology Inc 20210526 0 19.88 20.41 19.51 19.77 49700 19.77 down down correct
IKNX.US IKONICS Corporation 20210526 0 9.25 9.3 9.0601 9.2 8437 9.2 down down correct
IKT.US Inhibikase Therapeutics Inc 20210526 0 4.99 5.46 4.82 4.82 24600 4.82 down up incorrect
ILMN.US Illumina Inc 20210526 0 395.79 399.97 395.7 397.7 610400 397.7 up up correct
ILPT.US Industrial Logistics Properties Trust 20210526 0 24.89 25.16 24.841 25.13 208785 24.823 up up correct
IMAB.US I 20210526 0 70.27 73.65 68.43 68.87 639000 68.87 down down correct
IMAC.US IMAC Holdings Inc 20210526 0 1.85 1.884 1.79 1.85 331800 1.85
IMACW.US IMAC Holdings Inc 20210526 0 0.3899 0.52 0.3632 0.51 64106 0.51 up up correct
IMBI.US iMedia Brands Inc 20210526 0 8.9 9.3 8.69 8.98 153400 8.98 up up correct
IMCC.US IM Cannabis Corp 20210526 0 4.54 4.6 4.44 4.51 27200 4.51 down down correct
IMCR.US Immunocore Holdings plc 20210526 0 38.49 39.33 37.9 38.8 13600 38.8 up up correct
IMGN.US ImmunoGen Inc 20210526 0 6.09 6.23 6.04 6.06 5361600 6.06 down down correct
IMKTA.US Ingles Markets Incorporated 20210526 0 60.27 61.47 60.27 61.01 81323 60.6873 up down incorrect
IMMP.US Immutep Limited 20210526 0 4.8 4.87 4.52 4.81 1261200 4.81 up up correct
IMMR.US Immersion Corporation 20210526 0 8 8.62 8 8.45 561700 8.45 up up correct
IMNM.US Immunome Inc 20210526 0 18.45 19.95 18.44 19.63 96800 19.63 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210526 0 31.79 31.99 31.3505 31.55 13994 30.3808 down down correct
IMPL.US Impel NeuroPharma Inc 20210526 0 12.81 12.817 11.3 11.6 46000 11.6 down up incorrect
IMRA.US IMARA Inc 20210526 0 7.18 7.58 7.06 7.5 34900 7.5 up up correct
IMRN.US Immuron Limited 20210526 0 4.68 4.93 4.68 4.85 14400 4.85 up up correct
IMRNW.US Immuron Ltd 20210526 0 1.18 1.18 1.18 1.18 1000 1.18
IMTE.US Integrated Media Technology Limited 20210526 0 4.08 4.238 3.96 4.14 427800 4.14 up up correct
IMTX.US Immatics N.V 20210526 0 11.2 11.47 11.2 11.45 137400 11.45 up up correct
IMUX.US Immunic Inc 20210526 0 12.91 13.285 12.84 13.18 119900 13.18 up up correct
IMV.US IMV Inc 20210526 0 2.37 2.37 2.22 2.23 184300 2.23 down down correct
IMVT.US Immunovant Inc 20210526 0 15.13 15.55 15.13 15.49 374900 15.49 up up correct
IMXI.US International Money Express Inc 20210526 0 15.375 15.375 14.88 14.94 87300 14.94 down down correct
INBK.US First Internet Bancorp 20210526 0 33.47 33.93 33.06 33.72 12811 33.545 up up correct
INBKZ.US INBKZ 20210526 0 25.89 26.25 25.89 26 3000 25.2761 up up correct
INBX.US Inhibrx Inc 20210526 0 18.65 20.41 18.65 19.78 105900 19.78 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210526 0 7.7 7.7 7.41 7.65 42214 7.65 down down correct
INCY.US Incyte Corporation 20210526 0 82.86 83.59 82.45 83.16 775900 83.16 up up correct
INDB.US Independent Bank Corp 20210526 0 77.03 78.81 76.52 78.79 164666 77.3345 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210526 0 10.1 10.1 10.09 10.09 421300 10.09 down down correct
INDP.US Indaptus Therapeutics Inc 20210526 0 14.68 15.36 14.64 14.92 146625 14.92 up up correct
INDT.US INDUS Realty Trust Inc 20210526 0 65.06 65.99 64.82 65.5 4300 65.0743 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210526 0 2.99 3.12 2.96 3.08 1129900 3.08 up up correct
INFN.US Infinera Corporation 20210526 0 9.24 9.48 9.24 9.44 1540000 9.44 up up correct
INGN.US Inogen Inc 20210526 0 63.51 64.32 62.57 64 122100 64 up down incorrect
INKA.US KludeIn I Acquisition Corp 20210526 0 9.715 9.73 9.67 9.71 14300 9.71 down down correct
INKAU.US KludeIn I Acquisition Corp 20210526 0 10.04 10.05 10.04 10.05 11000 10.05 up up correct
INKAW.US Kludein I Acquisition Corp 20210526 0 0.6353 0.7299 0.6353 0.695 6875 0.695 up up correct
INM.US InMed Pharmaceuticals Inc 20210526 0 2.95 3.06 2.8 3.06 182100 3.06 up up correct
INMB.US INmune Bio Inc 20210526 0 12.74 13.45 12.35 13.25 136100 13.25 up up correct
INMD.US InMode Ltd 20210526 0 83.39 85.105 82.45 84.36 941684 42.18 up up correct
INNV.US InnovAge Holding Corp 20210526 0 20.87 21.715 20.71 21.31 244900 21.31 up up correct
INO.US Inovio Pharmaceuticals Inc 20210526 0 7.05 7.41 6.98 7.37 5284200 7.37 up up correct
INOD.US Innodata Inc 20210526 0 6.41 6.55 6.41 6.5 41100 6.5 up up correct
INOV.US Inovalon Holdings Inc 20210526 0 30.63 30.72 30.14 30.39 341900 30.39 down down correct
INPX.US Inpixon 20210526 0 1.01 1.03 1.01 1.01 2365770 1.01
INSE.US Inspired Entertainment Inc 20210526 0 10.68 11.49 10.57 11.25 3497300 11.25 up up correct
INSG.US Inseego Corp 20210526 0 8.23 8.57 8.22 8.53 1234400 8.53 up up correct
INSM.US Insmed Incorporated 20210526 0 24.36 24.86 23.95 24.46 1303300 24.46 up up correct
INTC.US Intel Corporation 20210526 0 57.05 57.23 56.585 56.92 15173599 56.163 down down correct
INTG.US The InterGroup Corporation 20210526 0 36.91 37.7 36.56 37.7 1900 37.7 up up correct
INTU.US Intuit Inc 20210526 0 440.92 445.655 437.59 442.81 2008675 441.7312 up up correct
INTZ.US Intrusion Inc 20210526 0 14.75 15.64 12.05 12.68 814200 12.68 down down correct
INVA.US Innoviva Inc 20210526 0 13.27 13.97 13.27 13.96 1204700 13.96 up up correct
INVE.US Identiv Inc 20210526 0 16.64 16.64 15.38 15.48 171000 15.48 down down correct
INVO.US INVO Bioscience Inc 20210526 0 4.28 4.42 4.22 4.32 48100 4.32 up up correct
INVZ.US Innoviz Technologies Ltd 20210526 0 9.73 9.97 9.615 9.85 302600 9.85 up up correct
INVZW.US Innoviz Technologies Ltd 20210526 0 2.21 2.39 2.2 2.35 16194 2.35 up up correct
INZY.US Inozyme Pharma Inc 20210526 0 16.47 16.87 16.073 16.55 20200 16.55 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210526 0 1.17 1.26 1.11 1.26 10500 1.26 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210526 0 35.83 35.83 34.85 35.52 1958800 35.52 down down correct
IOSP.US Innospec Inc 20210526 0 99.66 102.49 99.4 101.88 99312 101.239 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210526 0 18.14 19.01 18.14 18.78 3615393 18.78 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210526 0 7.93 8.185 7.915 8.03 24200 8.03 up up correct
IPAR.US Inter Parfums Inc 20210526 0 73.87 76.86 73.83 76.01 91435 75.293 up up correct
IPDN.US Professional Diversity Network Inc 20210526 0 1.35 1.54 1.35 1.43 306468 1.43 up up correct
IPGP.US IPG Photonics Corporation 20210526 0 207.98 208.48 204.26 207.13 175500 207.13 down up incorrect
IPHA.US Innate Pharma S.A 20210526 0 3.87 3.88 3.83 3.85 1400 3.85 down up incorrect
IPLDP.US Interstate Power and Light Company 20210526 0 25.84 25.84 25.71 25.79 11200 24.8446 down down correct
IPOF.US WT 20210526 0 10.05 10.14 10.0201 10.12 778672 10.12 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210526 0 10.25 10.3 9.9 9.9 5100 9.9 down up incorrect
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210526 0 9.91 9.97 9.91 9.93 1500 9.93 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210526 0 0.7955 0.7955 0.7955 0.7955 1000 0.7955
IPW.US iPower Inc. 20210526 0 4.86 5.43 4.83 5.305 241260 5.305 up down incorrect
IPWR.US Ideal Power Inc 20210526 0 11.24 11.4 11 11.17 199200 11.17 down down correct
IQ.US iQIYI Inc 20210526 0 13.99 14.15 13.825 13.92 7816300 13.92 down up incorrect
IRBT.US iRobot Corporation 20210526 0 94.5 95.29 93.75 94.73 469800 94.73 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210526 0 9.02 9.35 9.02 9.15 23200 9.15 up down incorrect
IRDM.US Iridium Communications Inc 20210526 0 37.52 38.02 37.42 38 551200 38 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210526 0 97.6 97.6 96.4 97.6 400 97.6
IRIX.US IRIDEX Corporation 20210526 0 7.87 7.97 7.8 7.91 40300 7.91 up up correct
IRMD.US IRadimed Corporation 20210526 0 27.72 28.631 27.13 28.53 8000 28.53 up up correct
IROQ.US IF Bancorp Inc 20210526 0 21.95 21.98 21.95 21.98 716 21.8048 up up correct
IRTC.US iRhythm Technologies Inc 20210526 0 73.64 74.85 72.845 74.14 477600 74.14 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210526 0 12.02 12.1 11.89 11.99 1278500 11.99 down down correct
ISBC.US Investors Bancorp Inc 20210526 0 14.474 14.79 14.36 14.67 1234435 14.3964 up up correct
ISEE.US IVERIC bio Inc 20210526 0 6.84 7.06 6.77 7.05 413300 7.05 up up correct
ISIG.US Insignia Systems Inc 20210526 0 6.68 6.76 6.65 6.65 12200 6.65 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210526 0 9.74 9.74 9.7 9.74 17517 9.74
ISLEW.US Isleworth Healthcare Acquisition Corp 20210526 0 0.5999 0.62 0.575 0.62 37847 0.62 up down incorrect
ISRG.US Intuitive Surgical Inc 20210526 0 847.11 849.69 835.195 839.38 495144 279.7933 down down correct
ISSC.US Innovative Solutions and Support Inc 20210526 0 5.81 5.81 5.58 5.58 4800 5.58 down down correct
ISTR.US Investar Holding Corporation 20210526 0 22.13 22.38 22.13 22.38 17273 22.1219 up up correct
ISUN.US iSun Inc 20210526 0 8.92 9.38 8.92 9.27 81407 9.27 up down incorrect
ITCI.US Intra 20210526 0 38.31 39.49 38.185 39.27 312800 39.27 up up correct
ITHX.US ITHAX Acquisition Corp 20210526 0 9.79 9.8 9.71 9.71 1000 9.71 down down correct
ITHXU.US ITHAX Acquisition Corp 20210526 0 9.92 9.92 9.92 9.92 0 9.92
ITI.US Iteris Inc 20210526 0 7.29 7.48 7.13 7.15 120300 7.15 down down correct
ITIC.US Investors Title Company 20210526 0 174.05 178.2 174.05 178.2 1794 163.2778 up down incorrect
ITMR.US Itamar Medical Ltd 20210526 0 19.99 21.02 19.99 21 63200 21 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210526 0 20.8 21.17 20.4 20.8 618700 20.8
ITQ.US Itiquira Acquisition Corp 20210526 0 9.66 9.66 9.61 9.61 1200 9.61 down down correct
ITQRU.US Itiquira Acquisition Corp 20210526 0 9.93 9.98 9.93 9.97 7000 9.97 up up correct
ITRI.US Itron Inc 20210526 0 93.21 95 92.47 94.9 279300 94.9 up up correct
ITRM.US Iterum Therapeutics plc 20210526 0 1.113 1.19 1.1 1.19 7391000 1.19 up up correct
ITRN.US Ituran Location and Control Ltd 20210526 0 24.8 25 23.59 23.87 54414 23.4879 down down correct
IVA.US Inventiva S.A 20210526 0 14.6 14.6 14.172 14.355 6400 14.355 down down correct
IVAC.US Intevac Inc 20210526 0 5.6 5.84 5.58 5.81 99600 5.81 up up correct
IZEA.US IZEA Worldwide Inc 20210526 0 2.6 2.96 2.6 2.83 1485166 2.83 up up correct
JACK.US Jack in the Box Inc 20210526 0 114.01 115.14 113.71 113.99 153304 112.9196 down down correct
JAGX.US Jaguar Health Inc 20210526 0 1.56 1.78 1.55 1.7 31092489 5.1 up down incorrect
JAKK.US JAKKS Pacific Inc 20210526 0 8.14 8.47 7.6 7.73 277500 7.73 down down correct
JAMF.US Jamf Holding Corp 20210526 0 33.09 35.52 33.09 35.31 707500 35.31 up up correct
JAN.US JanOne Inc 20210526 0 6.9 7.47 6.78 7.04 1814100 7.04 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210526 0 177.27 178.75 176.69 178.36 398000 178.36 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210526 0 167.98 169.765 167.2 169.44 514206 168.8771 up up correct
JBLU.US JetBlue Airways Corporation 20210526 0 20.01 20.35 19.96 20.33 4638100 20.33 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210526 0 91.29 92.63 90.57 91.92 29070 89.6327 up up correct
JCIC.US Jack Creek Investment Corp 20210526 0 9.71 9.73 9.66 9.73 8300 9.73 up up correct
JCICU.US Jack Creek Investment Corp 20210526 0 9.96 9.96 9.96 9.96 100 9.96
JCICW.US Jack Creek Investment Corp 20210526 0 0.621 0.7 0.621 0.7 6740 0.7 up down incorrect
JCS.US Communications Systems Inc 20210526 0 6.45 6.53 6.3601 6.53 13193 3.8221 up up correct
JCTCF.US Jewett 20210526 0 9.83 9.95 9.81 9.81 800 9.81 down down correct
JD.US JD.com Inc 20210526 0 73.55 73.72 72.56 73.2 6598700 73.2 down down correct
JFIN.US Jiayin Group Inc 20210526 0 5.63 6.65 5.63 6.5 566800 6.5 up up correct
JFU.US 9F Inc 20210526 0 1.39 1.44 1.35 1.42 344700 1.42 up up correct
JG.US Aurora Mobile Limited 20210526 0 3.03 3.24 3 3.21 566300 3.21 up up correct
JJSF.US J & J Snack Foods Corp 20210526 0 171.44 173.64 170.51 173.18 63585 171.1396 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210526 0 156.34 156.89 155.59 156.5 392197 155.1413 up up correct
JMPNZ.US JMPNZ 20210526 0 25.2 25.22 25.2 25.22 4100 24.3763 up down incorrect
JNCE.US Jounce Therapeutics Inc 20210526 0 8.05 8.22 7.903 8.14 226400 8.14 up up correct
JOAN.US JOANN Inc 20210526 0 14.11 14.975 14.05 14.59 441200 14.2211 up down incorrect
JOBS.US 51job Inc 20210526 0 73.13 73.13 71.8 71.9 274400 71.9 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20210526 0 9.703 9.71 9.64 9.68 21800 9.68 down up incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20210526 0 9.95 9.95 9.9 9.95 12700 9.95
JOFFW.US JOFF Fintech Acquisition Corp 20210526 0 0.81 0.9097 0.81 0.9097 45179 0.9097 up up correct
JOUT.US Johnson Outdoors Inc 20210526 0 122.31 124.02 120.13 121.36 34653 120.8 down down correct
JRJC.US China Finance Online Co. Limited 20210526 0 9.45 9.6 9.3 9.34 34700 9.34 down down correct
JRSH.US Jerash Holdings (US) Inc 20210526 0 6.3 6.3 6.1 6.11 13546 6.0307 down down correct
JRVR.US James River Group Holdings Ltd 20210526 0 33.15 34.105 32.9 33.99 319108 33.0255 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210526 0 24.52 24.99 24.52 24.99 23985 24.2617 up up correct
JUPW.US Jupiter Wellness Inc 20210526 0 3.87 4.3 3.75 4.1 307900 4.1 up up correct
JUPWW.US Jupiter Wellness Inc 20210526 0 1.642 1.6676 1.54 1.54 2625 1.54 down down correct
JVA.US Coffee Holding Co. Inc 20210526 0 5.42 5.64 5.32 5.52 39400 5.52 up up correct
JWEL.US Jowell Global Ltd 20210526 0 7.39 7.4 7.26 7.33 16341 7.33 down down correct
JYAC.US Jiya Acquisition Corp 20210526 0 9.886 9.9 9.786 9.9 5000 9.9 up down incorrect
JYNT.US The Joint Corp 20210526 0 68.5 71.07 68 69.88 3465400 69.88 up up correct
JZXN.US Jiuzi Holdings Inc 20210526 0 9 9.3 8.8 8.99 1310600 8.99 down down correct
KAII.US Kismet Acquisition Two Corp 20210526 0 9.678 9.69 9.67 9.69 2100 9.69 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210526 0 9.95 9.95 9.95 9.95 0 9.95
KAIIW.US Kismet Acquisition Two Corp 20210526 0 0.65 0.69 0.65 0.69 14300 0.69 up up correct
KAIR.US Kairos Acquisition Corp 20210526 0 9.714 9.72 9.6 9.69 13000 9.69 down down correct
KAIRU.US Kairos Acquisition Corp 20210526 0 10.04 10.05 10 10 1200 10 down down correct
KAIRW.US Kairos Acquisition Corp 20210526 0 0.75 0.755 0.75 0.75 2466 0.75
KALA.US Kala Pharmaceuticals Inc 20210526 0 5.22 5.435 5.18 5.31 2068100 5.31 up up correct
KALU.US Kaiser Aluminum Corporation 20210526 0 122.99 126.5 122.71 125.46 83254 124.6967 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20210526 0 25.11 26.07 25.09 25.95 127200 25.95 up up correct
KARO.US Karooooo Ltd 20210526 0 36.75 37.28 36.75 37.28 3995 37.28 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210526 0 13.8001 15.6001 13.8001 15.6001 6803 15.6001 up up correct
KBAL.US Kimball International Inc 20210526 0 13.5 13.61 13.4 13.41 127956 13.0984 down down correct
KBNT.US Kubient Inc 20210526 0 4.95 5.39 4.92 5.19 127900 5.19 up up correct
KBNTW.US Kubient Inc 20210526 0 1.95 1.95 1.78 1.875 10725 1.875 down down correct
KBSF.US KBS Fashion Group Limited 20210526 0 3.22 3.4 3.1 3.27 80200 3.27 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210526 0 37.46 39.7 37.2 38.89 1567100 38.89 up up correct
KDMN.US Kadmon Holdings Inc 20210526 0 3.67 3.85 3.64 3.8 1927300 3.8 up up correct
KDNY.US Chinook Therapeutics Inc 20210526 0 17.6 17.73 16.8 16.85 110600 16.85 down down correct
KDP.US Keurig Dr Pepper Inc 20210526 0 36.58 36.77 36.39 36.54 2956604 36.54 down down correct
KE.US Kimball Electronics Inc 20210526 0 21.84 22.02 21.75 21.91 40900 21.91 up up correct
KELYA.US Kelly Services Inc 20210526 0 24.85 25.42 24.85 25.3 97946 25.1685 up up correct
KELYB.US Kelly Services Inc 20210526 0 25.05 25.0901 25.05 25.0901 1068 25.0315 up up correct
KEQU.US Kewaunee Scientific Corporation 20210526 0 11.73 11.73 11.73 11.73 0 11.73
KERN.US Akerna Corp 20210526 0 3.61 4.44 3.61 4.3 3838400 4.3 up up correct
KERNW.US Akerna Corp 20210526 0 1.0278 1.19 1.0278 1.18 38700 1.18 up up correct
KFFB.US Kentucky First Federal Bancorp 20210526 0 6.9 6.9 6.9 6.9 293 6.7076
KFRC.US Kforce Inc 20210526 0 59.99 62.34 59.74 61.52 169870 60.814 up down incorrect
KHC.US The Kraft Heinz Company 20210526 0 44.17 44.275 43.92 44.18 3085860 42.8117 up up correct
KIDS.US OrthoPediatrics Corp 20210526 0 53.87 54.53 53.275 53.62 73500 53.62 down down correct
KIII.US Kismet Acquisition Three Corp 20210526 0 9.69 9.85 9.69 9.73 9400 9.73 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210526 0 9.93 10.01 9.93 9.99 29600 9.99 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210526 0 0.54 0.54 0.54 0.54 100 0.54
KINS.US Kingstone Companies Inc 20210526 0 8.1 8.15 8.1 8.1 8706 7.9496
KINZ.US KINS Technology Group Inc 20210526 0 9.87 9.9 9.8 9.86 22200 9.86 down down correct
KINZU.US KINS Technology Group Inc 20210526 0 10.23 10.24 10.23 10.24 5600 10.24 up up correct
KINZW.US KINS Technology Group Inc 20210526 0 0.69 0.7799 0.69 0.7374 30022 0.7374 up down incorrect
KIRK.US Kirkland's Inc 20210526 0 26.88 28 26.84 27.5 385000 27.5 up down incorrect
KLAC.US KLA Corporation 20210526 0 319.2 322 315.71 317.39 1078116 315.554 down down correct
KLAQ.US KL Acquisition Corp 20210526 0 9.73 9.74 9.69 9.73 9000 9.73
KLAQU.US KL Acquisition Corp 20210526 0 9.94 9.95 9.94 9.95 1400 9.95 up up correct
KLAQW.US KL Acquisition Corp 20210526 0 0.82 0.82 0.82 0.82 375 0.82
KLDO.US Kaleido Biosciences Inc 20210526 0 6.79 7.26 6.71 7.22 132800 7.22 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210526 0 50.34 50.96 49.76 50.88 549493 50.4914 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210526 0 11.39 12.08 11.05 11.6 69000 11.6 up up correct
KMDA.US Kamada Ltd 20210526 0 5.91 5.96 5.89 5.91 23400 5.91
KMPH.US KemPharm Inc 20210526 0 10.05 10.07 9.85 9.86 365800 9.86 down down correct
KNBE.US KnowBe4 Inc 20210526 0 18.19 18.5 17.91 18.07 116400 18.07 down up incorrect
KNDI.US Kandi Technologies Group Inc 20210526 0 4.99 5.53 4.99 5.45 1856900 5.45 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210526 0 13.3 13.51 13 13.22 442000 13.22 down down correct
KNSL.US Kinsale Capital Group Inc 20210526 0 163.45 166.305 162.34 164.48 80226 164.3799 up up correct
KNTE.US Kinnate Biopharma Inc 20210526 0 22.73 23.77 22.56 23.15 57400 23.15 up up correct
KOD.US Kodiak Sciences Inc 20210526 0 83.06 85.7 82.62 85.5 236000 85.5 up down incorrect
KOPN.US Kopin Corporation 20210526 0 6.86 7.16 6.8 7.09 1548400 7.09 up up correct
KOR.US Corvus Gold Inc 20210526 0 3.03 3.0899 2.96 2.99 130998 2.99 down down correct
KORE.US WT 20210526 0 1.29 1.37 1.29 1.34 136845 1.34 up up correct
KOSS.US Koss Corporation 20210526 0 21.61 22.89 19.91 20.68 8739500 20.68 down down correct
KPLT.US Katapult Holdings Inc 20210526 0 12.58 12.82 12.3 12.5 388400 12.5 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210526 0 3.31 3.33 3.19 3.32 92353 3.32 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20210526 0 4.54 4.625 4.2 4.39 30100 4.39 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210526 0 9.08 9.34 9.02 9.32 1471300 9.32 up up correct
KRBP.US Kiromic BioPharma Inc 20210526 0 7.48 8.35 7.364 8 86800 8 up up correct
KRKR.US 36Kr Holdings Inc 20210526 0 2.44 2.55 2.41 2.46 174900 2.46 up up correct
KRMD.US Repro Med Systems Inc 20210526 0 4.13 4.29 4.09 4.24 174884 4.24 up up correct
KRNL.US Kernel Group Holdings Inc 20210526 0 9.74 9.76 9.66 9.7 41500 9.7 down down correct
KRNLU.US Kernel Group Holdings Inc 20210526 0 9.97 9.98 9.97 9.97 37200 9.97
KRNLW.US Kernel Group Holdings Inc 20210526 0 0.5601 0.5803 0.5601 0.58 21003 0.58 up up correct
KRNT.US Kornit Digital Ltd 20210526 0 100.49 103.101 100.17 102.52 130400 102.52 up up correct
KRNY.US Kearny Financial Corp 20210526 0 12.69 12.865 12.64 12.85 279535 12.5528 up up correct
KRON.US Kronos Bio Inc 20210526 0 25.46 25.64 24.78 25 274954 25 down down correct
KROS.US Keros Therapeutics Inc 20210526 0 50.88 54 50.493 53.86 78400 53.86 up up correct
KRT.US Karat Packaging Inc 20210526 0 18.18 18.5 18.18 18.36 32894 18.36 up up correct
KRTX.US Karuna Therapeutics Inc 20210526 0 117.08 118.63 113.32 115.8 99900 115.8 down down correct
KRUS.US Kura Sushi USA Inc 20210526 0 38.13 41.54 38.13 41 22100 41 up up correct
KRYS.US Krystal Biotech Inc 20210526 0 65.82 66.7 65.82 66.46 180500 66.46 up up correct
KSI.US Kadem Sustainable Impact Corporation 20210526 0 9.63 9.63 9.63 9.63 622 9.63
KSICU.US Kadem Sustainable Impact Corporation 20210526 0 9.98 9.985 9.98 9.98 400 9.98
KSICW.US Kadem Sustainable Impact Corporation 20210526 0 0.61 0.61 0.61 0.61 400 0.61
KSPN.US Kaspien Holdings Inc 20210526 0 21.51 22.5 21.01 21.31 7046 21.31 down down correct
KTCC.US Key Tronic Corporation 20210526 0 7 7.12 6.9 6.93 16700 6.93 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210526 0 24.8 25.23 24.52 25.14 809900 25.14 up up correct
KTRA.US Kintara Therapeutics Inc 20210526 0 1.54 2.23 1.54 1.8 29112000 1.8 up up correct
KURA.US Kura Oncology Inc 20210526 0 23.01 23.93 22.61 23.17 576600 23.17 up up correct
KVHI.US KVH Industries Inc 20210526 0 13.85 14.1 13.77 13.95 52900 13.95 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210526 0 10.02 10.1 10.02 10.02 5900 10.02
KVSB.US Khosla Ventures Acquisition Co. II 20210526 0 10.01 10.11 9.99 9.99 58700 9.99 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210526 0 9.95 10.02 9.95 9.98 194500 9.98 up up correct
KXIN.US Kaixin Auto Holdings 20210526 0 2.41 2.54 2.33 2.52 664700 2.52 up up correct
KYMR.US Kymera Therapeutics Inc 20210526 0 44.13 46.05 43 45.97 277300 45.97 up up correct
KZIA.US Kazia Therapeutics Limited 20210526 0 9.05 9.26 9 9.16 36500 9.16 up up correct
KZR.US Kezar Life Sciences Inc 20210526 0 5.43 5.72 5.34 5.68 60100 5.68 up up correct
LABP.US Landos Biopharma Inc 20210526 0 10.57 10.749 10.06 10.59 49400 10.59 up up correct
LAKE.US Lakeland Industries Inc 20210526 0 24.86 25.84 24.86 25.42 74700 25.42 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210526 0 103.35 104.72 103.13 104.19 231250 101.1644 up up correct
LANC.US Lancaster Colony Corporation 20210526 0 187.06 189.72 185.93 187.59 130075 185.0772 up up correct
LAND.US Gladstone Land Corporation 20210526 0 23.14 23.8 23.01 23.12 542728 22.8292 down down correct
LANDM.US Gladstone Land Corporation 20210526 0 25.485 25.53 25.47 25.47 7800 24.7622 down down correct
LANDO.US Gladstone Land Corporation 20210526 0 25.85 25.98 25.8 25.901 37500 25.0385 up up correct
LARAX.US LARAX 20210526 0 10.96 10.96 10.96 10.96 0 10.5576
LARK.US Landmark Bancorp Inc 20210526 0 24.5524 24.7524 24.3333 24.7524 5107 23.2263 up up correct
LASR.US nLIGHT Inc 20210526 0 28.1 28.95 27.93 28.92 137300 28.92 up up correct
LAUR.US Laureate Education Inc 20210526 0 14.18 14.42 14.01 14.42 519917 8.1087 up down incorrect
LAWS.US Lawson Products Inc 20210526 0 60.74 61 60.51 60.63 4573 60.63 down down correct
LAZR.US Luminar Technologies Inc 20210526 0 20.4 21.48 20.25 21.04 5209500 21.04 up up correct
LAZY.US Lazydays Holdings Inc 20210526 0 22.72 23.48 22.31 23.29 111900 23.29 up up correct
LBAI.US Lakeland Bancorp Inc 20210526 0 18.39 18.75 18.25 18.65 134228 18.3644 up down incorrect
LBC.US Luther Burbank Corporation 20210526 0 11.8 11.99 11.77 11.91 34395 11.7038 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210526 0 8.35 8.46 8.09 8.21 15800 8.21 down down correct
LBPS.US 4D pharma plc 20210526 0 11.35 11.82 11.31 11.56 16100 11.56 up up correct
LBPSW.US 4D pharma plc 20210526 0 0.9349 0.9349 0.8795 0.8795 13842 0.8795 down down correct
LBRDA.US Liberty Broadband Corporation 20210526 0 162.09 163.02 161.12 161.75 83600 161.75 down up incorrect
LBRDK.US Liberty Broadband Corporation 20210526 0 166.7 167.4 165.28 165.75 691000 165.75 down down correct
LBRDP.US Liberty Broadband Corporation 20210526 0 27.3 27.405 27.05 27.11 12200 25.8712 down down correct
LBTYA.US Liberty Global plc 20210526 0 27.19 27.26 26.89 27.09 910517 27.09 down down correct
LBTYB.US Liberty Global plc 20210526 0 28.46 28.5 27.9 27.9 1600 27.9 down up incorrect
LBTYK.US Liberty Global plc 20210526 0 27.17 27.26 26.86 27.08 1223200 27.08 down up incorrect
LCA.US Landcadia Holdings IV Inc 20210526 0 9.92 9.92 9.74 9.82 11200 9.82 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20210526 0 10.69 10.74 9.8 9.85 8600 9.85 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20210526 0 10.03 10.15 10.03 10.045 4100 10.045 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20210526 0 0.68 0.68 0.68 0.68 161207 0.68
LCAHU.US Landcadia Holdings IV Inc 20210526 0 9.9 9.9 9.9 9.9 9900 9.9
LCAP.US Lionheart Acquisition Corporation II 20210526 0 9.83 9.845 9.81 9.84 28200 9.84 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210526 0 10.132 10.132 10.132 10.132 0 10.132
LCAPW.US Lionheart Acquisition Corporation II 20210526 0 0.7001 0.7299 0.7 0.7104 7110 0.7104 up up correct
LCID.US Lucid Group Inc. Common Stock 20210526 0 20.25 21.1 19.711 19.99 15699645 19.99 down up incorrect
LCNB.US LCNB Corp 20210526 0 17.62 17.86 17.505 17.74 32830 17.1882 up up correct
LCRDX.US LCRDX 20210526 0 10.96 10.96 10.96 10.96 0 10.519
LCRUX.US LCRUX 20210526 0 10.96 10.96 10.96 10.96 0 10.5557
LCUT.US Lifetime Brands Inc 20210526 0 15.16 15.21 14.83 14.89 43653 14.8111 down down correct
LCY.US Landcadia Holdings III Inc 20210526 0 10.72 10.79 10.69 10.75 530900 10.75 up up correct
LDHA.US LDH Growth Corp I 20210526 0 10 10 10 10 0 10
LDHAU.US LDH Growth Corp I 20210526 0 9.97 9.97 9.97 9.97 1300 9.97
LE.US Lands' End Inc 20210526 0 24.58 25.2 24.26 24.74 107700 24.74 up up correct
LECO.US Lincoln Electric Holdings Inc 20210526 0 127.22 128.3 126.545 128.3 155840 126.8036 up up correct
LEDS.US SemiLEDs Corporation 20210526 0 9.24 9.86 9.09 9.68 1550200 9.68 up down incorrect
LEE.US Lee Enterprises Incorporated 20210526 0 27 28.79 27 28.03 25400 28.03 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210526 0 9.75 9.75 9.75 9.75 1000 9.75
LEGAU.US Lead Edge Growth Opportunities Ltd 20210526 0 10 10 10 10 17000 10
LEGAW.US Lead Edge Growth Opportunities Ltd 20210526 0 1.2 1.5 1.02 1.02 4812 1.02 down down correct
LEGH.US Legacy Housing Corporation 20210526 0 18.85 19.2 18.515 18.97 64300 18.97 up up correct
LEGN.US Legend Biotech Corporation 20210526 0 37.37 38.78 36.77 37.54 347200 37.54 up up correct
LEGOU.US Legato Merger Corp 20210526 0 10.96 11.16 10.96 11.1154 86206 11.1154 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210526 0 65.88 65.88 65.88 65.88 0 49.1215
LESL.US Leslie's Inc 20210526 0 29.2 29.93 28.68 29.51 950000 29.51 up up correct
LEVL.US Level One Bancorp Inc 20210526 0 27.21 27.54 27.21 27.47 22225 27.3152 up down incorrect
LEVLP.US Level One Bancorp Inc 20210526 0 26.75 26.8 26.75 26.8 700 25.8928 up up correct
LEXX.US Lexaria Bioscience Corp 20210526 0 5.83 6.26 5.68 6.11 146700 6.11 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20210526 0 2.6 2.8499 2.6 2.8499 1389 2.8499 up up correct
LFMD.US LifeMD Inc 20210526 0 11.55 12.1 10.93 11 1376300 11 down down correct
LFTR.US Lefteris Acquisition Corp 20210526 0 9.68 9.72 9.66 9.67 21200 9.67 down down correct
LFTRU.US Lefteris Acquisition Corp 20210526 0 9.97 9.995 9.97 9.995 300 9.995 up down incorrect
LFTRW.US Lefteris Acquisition Corp 20210526 0 0.9 0.934 0.9 0.918 6600 0.918 up up correct
LFUS.US Littelfuse Inc 20210526 0 254.57 258.73 253.05 258.65 65629 257.7315 up up correct
LFVN.US LifeVantage Corporation 20210526 0 8.07 8.12 7.92 8 58300 8 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210526 0 9.815 9.88 9.73 9.81 31300 9.81 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210526 0 9.95 10 9.95 10 34400 10 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210526 0 0.99 1.1 0.98 1.05 121205 1.05 up up correct
LGHL.US Lion Group Holding Ltd 20210526 0 2.08 2.24 2.08 2.2 1957000 2.2 up up correct
LGHLW.US Lion Financial Group Limited 20210526 0 0.2052 0.2098 0.199 0.205 75474 0.205 down down correct
LGIH.US LGI Homes Inc 20210526 0 173.23 178.73 172.59 178.01 243600 178.01 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210526 0 119.79 120.22 112.74 114.9 207200 114.9 down down correct
LGO.US Largo Resources Ltd 20210526 0 13.63 13.77 13.05 13.25 152559 13.25 down down correct
LGVN.US Longeveron Inc 20210526 0 6.2 6.67 6.16 6.6 41989 6.6 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210526 0 10 10 9.88 9.9 15300 9.9 down down correct
LHCG.US LHC Group Inc 20210526 0 198.55 202.76 196.79 201.15 148700 201.15 up down incorrect
LHDX.US Lucira Health Inc 20210526 0 5.03 5.24 4.85 4.99 395800 4.99 down down correct
LI.US Li Auto Inc 20210526 0 20.15 23.4 19.85 22.82 36841840 22.82 up down incorrect
LIDR.US Aeye Inc 20210526 0 10.01 10.04 9.99 10 157700 10 down up incorrect
LIDRW.US AEye Inc 20210526 0 1.34 1.39 1.26 1.28 14500 1.28 down down correct
LIFE.US aTyr Pharma Inc 20210526 0 4.28 4.36 4.26 4.28 214800 4.28
LILA.US Liberty Latin America Ltd 20210526 0 13.88 14.45 13.88 14.4 189500 14.4 up down incorrect
LILAK.US Liberty Latin America Ltd 20210526 0 14.1 14.64 14.01 14.59 564100 14.59 up up correct
LILM.US Lilium NV 20210526 0 9.88 9.92 9.88 9.9 126700 9.9 up up correct
LILMW.US Lilium Equity Warrants 20210526 0 1.22 1.3 1.22 1.3 232900 1.3 up up correct
LINC.US Lincoln Educational Services Corporation 20210526 0 7.48 7.8 7.48 7.55 102100 7.55 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210526 0 17.41 17.84 16.97 17.55 615000 17.55 up up correct
LINK.US Interlink Electronics Inc 20210526 0 11.75 11.9999 11.1716 11.48 6661 11.48 down down correct
LIQT.US LiqTech International Inc 20210526 0 7.28 7.43 7.17 7.27 68900 7.27 down down correct
LITE.US Lumentum Holdings Inc 20210526 0 80 81.83 80 80.53 1059500 80.53 up up correct
LIVE.US Live Ventures Incorporated 20210526 0 43.75 45.99 43.2 45.99 28900 45.99 up up correct
LIVN.US LivaNova PLC 20210526 0 82.61 83 81.63 82.3 458300 82.3 down down correct
LIVX.US LiveXLive Media Inc 20210526 0 4.82 4.88 4.65 4.74 1094500 4.74 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210526 0 2.67 2.79 2.67 2.78 34400 2.78 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210526 0 0.611 0.611 0.611 0.611 0 0.611
LIZI.US Lizhi Inc 20210526 0 4.41 8 4.33 6.84 73069400 6.84 up up correct
LJAQ.US LightJump Acquisition Corporation 20210526 0 9.75 9.76 9.72 9.76 7900 9.76 up up correct
LJAQU.US LightJump Acquisition Corporation 20210526 0 9.941 10 9.941 9.97 2600 9.97 up up correct
LJAQW.US LightJump Acquisition Corporation 20210526 0 0.556 0.556 0.55 0.5501 2324 0.5501 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210526 0 3.75 4.53 3.75 4.5 631217 4.5 up up correct
LK.US Luckin Coffee Inc 20210526 0 0.09 0.09 0.085 0.09 184711 0.09
LKCO.US Luokung Technology Corp 20210526 0 1.36 1.45 1.32 1.42 5430400 1.42 up up correct
LKFN.US Lakeland Financial Corporation 20210526 0 59.98 61.145 59.56 60.76 53139 60.0402 up up correct
LKQ.US LKQ Corporation 20210526 0 50.11 50.6 49.995 50.57 1663677 50.3502 up up correct
LLL.US JX Luxventure Ltd 20210526 0 3.22 3.3993 3.1001 3.27 80253 3.27 up up correct
LLNW.US Limelight Networks Inc 20210526 0 3.07 3.16 3.05 3.1 1666700 3.1 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210526 0 10.15 10.2 10.15 10.17 42900 10.17 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210526 0 10.6 10.65 10.59 10.6 251700 10.6
LMACW.US Liberty Media Acquisition Corporation 20210526 0 2.29 2.29 2.2 2.2 3900 2.2 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210526 0 9.84 9.88 9.84 9.88 17305 9.88 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210526 0 10.21 10.25 10.21 10.25 1500 10.25 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210526 0 0.385 0.4 0.38 0.38 36639 0.38 down down correct
LMAT.US LeMaitre Vascular Inc 20210526 0 49.86 50.65 48.96 50.52 86490 50.3156 up up correct
LMB.US Limbach Holdings Inc 20210526 0 9.44 9.55 9.32 9.32 18238 9.32 down down correct
LMDX.US LumiraDx Limited Common Shares 20210526 0 9.87 9.9 9.87 9.88 14100 9.88 up up correct
LMFA.US LM Funding America Inc 20210526 0 4.19 4.43 4.13 4.35 286600 4.35 up up correct
LMNL.US Liminal BioSciences Inc 20210526 0 4.27 4.4 4.15 4.21 257700 4.21 down down correct
LMNR.US Limoneira Company 20210526 0 18.27 18.5468 18.15 18.33 21861 18.0772 up up correct
LMPX.US LMP Automotive Holdings Inc 20210526 0 14.14 15.91 14.14 15.8 91300 15.8 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210526 0 13.06 13.06 13 13.05 30707 12.6987 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210526 0 25.79 26.07 25.7801 25.82 14061 24.9491 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210526 0 25.24 25.45 25.22 25.385 8937 24.4189 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210526 0 25.4 25.4688 25.4 25.46 5229 24.4752 up up correct
LMST.US Limestone Bancorp Inc 20210526 0 15.66 16.02 15.66 16.01 9700 16.01 up up correct
LNDC.US Landec Corporation 20210526 0 11.52 11.77 11.33 11.73 94000 11.73 up up correct
LNSR.US LENSAR Inc 20210526 0 8.49 8.67 8.351 8.53 18500 8.53 up up correct
LNT.US Alliant Energy Corporation 20210526 0 57.58 57.92 57.345 57.51 1746536 56.7156 down down correct
LNTH.US Lantheus Holdings Inc 20210526 0 20.42 20.48 19.301 19.51 1127400 19.51 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210526 0 6.535 6.58 6.5001 6.54 14472 6.162 up down incorrect
LOB.US Live Oak Bancshares Inc 20210526 0 58.57 59.74 58.17 59.41 197152 59.3803 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210526 0 16.53 16.78 16.48 16.73 108400 16.73 up up correct
LOGC.US LogicBio Therapeutics Inc 20210526 0 4.18 4.45 4.14 4.36 119100 4.36 up up correct
LOGI.US Logitech International S.A 20210526 0 117.56 119.85 117.56 119.6 877951 118.4226 up up correct
LOOP.US Loop Industries Inc 20210526 0 8.48 8.85 8.44 8.76 45700 8.76 up up correct
LOPE.US Grand Canyon Education Inc 20210526 0 91.6 91.97 90.5 90.92 237500 90.92 down down correct
LORL.US Loral Space & Communications Inc 20210526 0 37.64 37.64 35.87 36.41 127800 36.41 down down correct
LOTZ.US CarLotz Inc 20210526 0 4.21 4.62 4.06 4.51 15767100 4.51 up up correct
LOTZW.US CarLotz Inc 20210526 0 1 1.2799 0.9901 1.22 256082 1.22 up down incorrect
LOVE.US The Lovesac Company 20210526 0 77.53 83.82 77.53 83.26 463200 83.26 up up correct
LPCN.US Lipocine Inc 20210526 0 1.12 1.24 1.09 1.21 4484363 1.21 up up correct
LPLA.US LPL Financial Holdings Inc 20210526 0 146.5 148.56 144.8 146.79 467037 146.3205 up up correct
LPRO.US Open Lending Corporation 20210526 0 36.95 38.71 36.95 38.14 645300 38.14 up down incorrect
LPSN.US LivePerson Inc 20210526 0 54.46 54.92 54.09 54.71 422300 54.71 up up correct
LPTH.US LightPath Technologies Inc 20210526 0 2.28 2.3 2.23 2.26 259100 2.26 down down correct
LPTX.US Leap Therapeutics Inc 20210526 0 1.57 1.645 1.56 1.62 161900 1.62 up up correct
LQDA.US Liquidia Corporation 20210526 0 2.9 3.02 2.84 2.97 233100 2.97 up up correct
LQDT.US Liquidity Services Inc 20210526 0 23.93 24.8 23.87 24.18 358100 24.18 up up correct
LRCX.US Lam Research Corporation 20210526 0 641.77 646.5799 632.36 638.04 1262104 633.8139 down down correct
LRFC.US Logan Ridge Finance Corp 20210526 0 24.94 25.175 24.5 24.88 20185 24.88 down down correct
LRMR.US Larimar Therapeutics Inc 20210526 0 7.9 9.38 7 8.99 2351654 8.99 up up correct
LSBK.US Lake Shore Bancorp Inc 20210526 0 14.75 15.0304 14.75 15.0304 2033 14.7543 up up correct
LSCC.US Lattice Semiconductor Corporation 20210526 0 51.76 52.74 51.17 52.7 837100 52.7 up up correct
LSEA.US Landsea Homes Corporation 20210526 0 9.06 9.57 9.06 9.4 163400 9.4 up up correct
LSEAW.US Landsea Homes Corporation 20210526 0 0.3095 0.319 0.29 0.2949 292896 0.2949 down up incorrect
LSTR.US Landstar System Inc 20210526 0 164.55 167.89 162.92 167.68 368350 167.1752 up up correct
LSXMA.US The Liberty SiriusXM Group 20210526 0 42.04 42.74 41.91 42.33 532400 42.33 up up correct
LSXMB.US The Liberty SiriusXM Group 20210526 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210526 0 41.9 42.49 41.425 41.91 543100 41.91 up up correct
LTAFX.US Altst Strgs Fd A 20210526 0 6.5 6.5 6.5 6.5 0 6.4951
LTBR.US Lightbridge Corporation 20210526 0 5.4 5.66 5.24 5.43 95100 5.43 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210526 0 6.2 6.2 6.2 6.2 0 6.0926
LTCH.US Latch Inc 20210526 0 10.22 10.34 10.03 10.29 1325139 10.29 up up correct
LTCHW.US Latch Inc 20210526 0 2.16 2.39 2.16 2.35 55500 2.35 up down incorrect
LTIFX.US LTIFX 20210526 0 6.55 6.55 6.55 6.55 0 6.55
LTRN.US Lantern Pharma Inc 20210526 0 14.515 14.98 14.2 14.83 34100 14.83 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210526 0 4.5 4.64 4.47 4.5 1050500 4.5
LTRPB.US Liberty TripAdvisor Holdings Inc 20210526 0 31.5 34.5 31.2 31.42 3400 31.42 down down correct
LTRX.US Lantronix Inc 20210526 0 5.32 5.43 5.08 5.39 111200 5.39 up down incorrect
LULU.US Lululemon Athletica Inc 20210526 0 325.91 330.03 324.37 329.76 1049600 329.76 up up correct
LUMO.US Lumos Pharma Inc 20210526 0 11.08 11.34 10.65 10.65 7800 10.65 down down correct
LUNA.US Luna Innovations Incorporated 20210526 0 10.04 10.2 9.98 10.17 78100 10.17 up up correct
LUNG.US Pulmonx Corporation 20210526 0 41.68 44 41.68 44 834600 44 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210526 0 9.98 10.1 9.98 10 40600 10 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210526 0 10.33 10.412 10.33 10.38 3100 10.38 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210526 0 1.16 1.251 1.16 1.1994 20271 1.1994 up up correct
LVO.US LiveOne Inc 20210526 0 4.82 4.88 4.65 4.74 1094500 4.74 down down correct
LVOX.US LiveVox Holding Inc 20210526 0 10.105 10.12 10.1 10.1 112800 10.1 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210526 0 10.97 10.97 10.97 10.97 225 10.97
LVRA.US Levere Holdings Corp 20210526 0 10 10 9.65 9.7 17400 9.7 down up incorrect
LVRAU.US Levere Holdings Corp 20210526 0 9.96 9.96 9.94 9.96 5500 9.96
LVRAW.US Levere Holdings Corp 20210526 0 0.95 0.95 0.82 0.9499 9112 0.9499 down down correct
LVTX.US Lava Therapeutics B.V 20210526 0 12.109 12.109 11.4 11.52 18900 11.52 down down correct
LWAY.US Lifeway Foods Inc 20210526 0 5.6 5.79 5.6 5.65 16900 5.65 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210526 0 1.48 1.56 1.44 1.56 125800 1.56 up up correct
LX.US LexinFintech Holdings Ltd 20210526 0 9.3 9.5 8.99 9.14 1741000 9.14 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210526 0 8.79 8.79 8.5 8.5 800 8.5 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20210526 0 4.14 4.33 4.13 4.31 263600 4.31 up down incorrect
LYFT.US Lyft Inc 20210526 0 53.1 55.07 52.81 54.92 6364700 54.92 up up correct
LYL.US Dragon Victory International Limited 20210526 0 1.24 1.33 1.22 1.3 602800 1.3 up up correct
LYRA.US Lyra Therapeutics Inc 20210526 0 6.93 7.45 6.9 7.24 55500 7.24 up up correct
LYTS.US LSI Industries Inc 20210526 0 9.2 9.61 9.2 9.54 167858 9.4238 up down incorrect
MACA.US Moringa Acquisition Corp 20210526 0 9.693 9.7 9.64 9.64 2800 9.64 down down correct
MACAU.US Moringa Acquisition Corp 20210526 0 9.9 9.9 9.9 9.9 300 9.9
MACAW.US Moringa Acquisition Corp 20210526 0 0.65 0.65 0.6 0.6 10111 0.6 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210526 0 6.49 6.59 6.35 6.35 16700 6.35 down down correct
MACQ.US MCAP Acquisition Corp 20210526 0 9.75 9.77 9.7 9.7 2426 9.7 down down correct
MACU.US Mallard Acquisition Corp 20210526 0 9.894 9.99 9.81 9.91 6500 9.91 up up correct
MACUU.US Mallard Acquisition Corp 20210526 0 10.42 10.42 10.16 10.2 900 10.2 down down correct
MACUW.US Mallard Acquisition Corp 20210526 0 0.3501 0.37 0.3311 0.3526 51654 0.3526 up up correct
MANH.US Manhattan Associates Inc 20210526 0 135.31 135.76 132.99 135.24 543100 135.24 down down correct
MANT.US ManTech International Corporation 20210526 0 86.15 86.88 83.7201 86.12 186895 84.8502 down down correct
MAPS.US WM Technology Inc 20210526 0 15.54 16.54 15.54 15.76 142700 15.76 up up correct
MAPSW.US WM Technology Inc 20210526 0 5.2 5.59 5.09 5.168 29809 5.168 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210526 0 10.013 10.013 10 10 55400 10 down down correct
MAR.US Marriott International Inc 20210526 0 144.03 145.27 142.88 144.47 1440400 144.47 up up correct
MARA.US Marathon Digital Holdings Inc 20210526 0 23.67 25.93 23.33 25.26 23333400 25.26 up up correct
MARK.US Remark Holdings Inc 20210526 0 1.6 1.68 1.57 1.65 1191600 1.65 up up correct
MARPS.US Marine Petroleum Trust 20210526 0 4.22 4.5799 4.21 4.42 35289 4.2294 up up correct
MASI.US Masimo Corporation 20210526 0 218.63 218.63 214.11 215.81 336600 215.81 down down correct
MASS.US 908 Devices Inc 20210526 0 38.98 39.7 38.88 39.46 189800 39.46 up down incorrect
MAT.US Mattel Inc 20210526 0 19.99 20.58 19.99 20.56 1486000 20.56 up down incorrect
MATW.US Matthews International Corporation 20210526 0 38.83 39.26 38.31 38.79 125315 38.5448 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210526 0 15.5 16.27 15.25 16.12 641100 16.12 up up correct
MAYS.US J.W. Mays Inc 20210526 0 26.98 26.98 26.98 26.98 0 26.98
MBCN.US Middlefield Banc Corp 20210526 0 23.28 23.76 22.82 23.76 22352 23.2531 up up correct
MBII.US Marrone Bio Innovations Inc 20210526 0 1.44 1.46 1.41 1.45 274700 1.45 up up correct
MBIN.US Merchants Bancorp 20210526 0 41.5 42.265 41.39 42.01 234597 41.7334 up up correct
MBINN.US Merchants Bancorp 20210526 0 26.75 26.83 26.566 26.566 30800 25.4369 down down correct
MBINO.US Merchants Bancorp 20210526 0 26.34 26.34 26.01 26.1 11500 25.0104 down down correct
MBINP.US Merchants Bancorp 20210526 0 26.75 27.037 26.612 26.68 15000 25.4363 down down correct
MBIO.US Mustang Bio Inc 20210526 0 3.19 3.34 3.165 3.33 1286000 3.33 up up correct
MBNKP.US Medallion Bank 20210526 0 25.788 25.788 25.788 25.788 700 24.374
MBOT.US Microbot Medical Inc 20210526 0 7.32 7.85 7.31 7.42 107700 7.42 up up correct
MBRX.US Moleculin Biotech Inc 20210526 0 3.54 3.65 3.53 3.64 219569 3.64 up up correct
MBTC.US Nocturne Acquisition Corporation 20210526 0 9.9 9.9 9.82 9.83 21100 9.83 down up incorrect
MBTCR.US Nocturne Acquisition Corporation 20210526 0 0.3567 0.36 0.3495 0.3495 10900 0.3495 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210526 0 10.19 10.19 10.19 10.19 900 10.19
MBUU.US Malibu Boats Inc 20210526 0 75 76.35 73.671 75.81 289100 75.81 up up correct
MBWM.US Mercantile Bank Corporation 20210526 0 31.2 31.51 31.04 31.43 26887 30.5731 up down incorrect
MCAD.US Mountain Crest Acquisition Corp. II 20210526 0 9.93 9.94 9.93 9.94 24000 9.94 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20210526 0 0.8799 0.9101 0.8799 0.91 17523 0.91 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210526 0 10.7 10.7 10.7 10.7 0 10.7
MCAEU.US Mountain Crest Acquisition Corp. III 20210526 0 10.112 10.12 10.099 10.099 1400 10.099 down down correct
MCBC.US Macatawa Bank Corporation 20210526 0 9.41 9.66 9.4 9.62 50739 9.4423 up up correct
MCBS.US MetroCity Bankshares Inc 20210526 0 16.81 17.15 16.69 17.14 17900 17.14 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210526 0 11.56 11.56 11.56 11.56 0 11.1058
MCFE.US McAfee Corp 20210526 0 25.22 25.605 25.22 25.43 395800 21.5655 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210526 0 28.25 28.54 27.8 28.24 182800 28.24 down down correct
MCHP.US Microchip Technology Incorporated 20210526 0 154.76 156.25 153.38 155.54 3782646 77.3164 up up correct
MCHX.US Marchex Inc 20210526 0 2.35 2.47 2.31 2.43 96800 2.43 up down incorrect
MCMJ.US Merida Merger Corp. I 20210526 0 9.93 9.99 9.88 9.99 164100 9.99 up down incorrect
MCMJW.US Merida Merger Corp. I 20210526 0 0.9 0.95 0.9 0.9 1094 0.9
MCRB.US Seres Therapeutics Inc 20210526 0 20.96 21.8 20.8 21.47 417653 21.47 up up correct
MCRI.US Monarch Casino & Resort Inc 20210526 0 71.31 72.37 70.4 72.19 79900 72.19 up down incorrect
MDB.US MongoDB Inc 20210526 0 292.73 299.98 290.59 295.16 681200 295.16 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210526 0 119.38 119.38 110.44 114.2 411200 114.2 down down correct
MDGS.US Medigus Ltd 20210526 0 1.65 1.72 1.647 1.7 333800 1.7 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210526 0 0.65 0.65 0.55 0.55 809 0.55 down down correct
MDIA.US MediaCo Holding Inc 20210526 0 2.92 3.04 2.88 3.01 31000 3.01 up up correct
MDJH.US MDJM Ltd 20210526 0 4.76 4.97 4.75 4.87 25100 4.87 up up correct
MDLZ.US Mondelez International Inc 20210526 0 63.95 63.96 63.3805 63.63 6652347 62.6034 down down correct
MDNA.US Medicenna Therapeutics Corp 20210526 0 3.69 3.97 3.66 3.84 118200 3.84 up up correct
MDRR.US Medalist Diversified REIT Inc 20210526 0 1.34 1.44 1.33 1.41 991777 1.3652 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210526 0 24.91 24.91 24.906 24.906 800 23.8632 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210526 0 16.73 17.53 16.73 17.48 1905000 17.48 up up correct
MDVL.US Medavail Holdings Inc 20210526 0 11.39 12.26 11.38 12.06 16400 12.06 up up correct
MDWD.US MediWound Ltd 20210526 0 3.39 3.59 3.39 3.53 112700 3.53 up up correct
MDWT.US Midwest Holding Inc 20210526 0 42.17 42.32 41.5 42.3 3100 42.3 up up correct
MDXG.US MiMedx Group Inc 20210526 0 9.79 10.3 9.73 10.21 477752 10.21 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210526 0 9.97 9.99 9.96 9.97 1080629 9.97
MEDP.US Medpace Holdings Inc 20210526 0 166.8 167.875 164.65 165.89 109600 165.89 down down correct
MEDS.US TRxADE HEALTH Inc 20210526 0 3.38 3.46 3.379 3.43 16900 3.43 up up correct
MEIP.US MEI Pharma Inc 20210526 0 2.71 2.95 2.71 2.93 540000 2.93 up up correct
MELI.US MercadoLibre Inc 20210526 0 1381.73 1405.09 1371 1385.47 398600 1385.47 up up correct
MEOH.US Methanex Corporation 20210526 0 35.19 36.1 35.19 35.99 222268 35.7234 up up correct
MERC.US Mercer International Inc 20210526 0 14.2 14.68 14 14.5 350860 14.2626 up down incorrect
MESA.US Mesa Air Group Inc 20210526 0 10.54 11.23 10.5 11.21 761400 11.21 up up correct
MESO.US Mesoblast Limited 20210526 0 7.36 7.56 7.33 7.49 74900 7.49 up up correct
METC.US Ramaco Resources Inc 20210526 0 5.12 5.19 5.1 5.1 42400 5.1 down down correct
METX.US Meten EdtechX Education Group Ltd 20210526 0 0.97 0.99 0.95 0.98 7467300 0.98 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210526 0 0.24 0.24 0.21 0.235 22100 0.235 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20210526 0 5.63 6.15 5.63 5.98 358600 5.98 up up correct
MFIN.US Medallion Financial Corp 20210526 0 9.08 9.19 9.03 9.07 25859 9.07 down down correct
MGEE.US MGE Energy Inc 20210526 0 73.675 75.36 73.675 74.88 105865 73.7713 up up correct
MGI.US MoneyGram International Inc 20210526 0 9.1 9.56 8.9 9.49 1737800 9.49 up up correct
MGIC.US Magic Software Enterprises Ltd 20210526 0 16.28 16.47 16.28 16.42 17007 16.2327 up up correct
MGLN.US Magellan Health Inc 20210526 0 94.53 94.53 94.3 94.33 274700 94.33 down down correct
MGNI.US Magnite Inc 20210526 0 29.85 30.8 29.61 30.06 1469300 30.06 up down incorrect
MGNX.US MacroGenics Inc 20210526 0 29.67 31.03 29.66 30.97 298000 30.97 up up correct
MGPI.US MGP Ingredients Inc 20210526 0 67.77 70.28 67.77 70.18 102674 69.9358 up up correct
MGRC.US McGrath RentCorp 20210526 0 84.14 84.84 83.44 84.31 52065 83.3681 up up correct
MGTA.US Magenta Therapeutics Inc 20210526 0 11.53 11.8 11.53 11.66 110000 11.66 up up correct
MGTX.US MeiraGTx Holdings plc 20210526 0 13.7 14.33 13.7 14.21 54300 14.21 up up correct
MHLD.US Maiden Holdings Ltd 20210526 0 3.27 3.5 3.22 3.46 242300 3.46 up up correct
MICT.US MICT Inc 20210526 0 1.84 1.92 1.83 1.84 2524800 1.84
MIDD.US The Middleby Corporation 20210526 0 165.24 166.2 163.4 164.94 542509 164.94 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210526 0 0.6745 0.689 0.67 0.6795 4323 0.6795 up down incorrect
MILE.US Metromile Inc 20210526 0 7.79 8.24 7.74 8.09 1207200 8.09 up up correct
MILEW.US Metromile Inc 20210526 0 1.87 2.07 1.87 2.0021 38627 2.0021 up up correct
MIME.US Mimecast Limited 20210526 0 47.73 50.41 47.58 49.98 1124800 49.98 up down incorrect
MIND.US MIND Technology Inc 20210526 0 2.2 2.25 2.2 2.23 25600 2.23 up up correct
MINDP.US MIND Technology Inc 20210526 0 25.49 25.7 25.4 25.4 2760 24.2798 down down correct
MINM.US Minim Inc. Common Stock 20210526 0 3.01 3.075 3 3.075 5505 3.075 up up correct
MIR.US WT 20210526 0 1.68 1.7399 1.64 1.7 84378 1.7 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210526 0 16.02 16.09 15.72 15.94 43800 15.94 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20210526 0 5.58 5.87 5.58 5.69 47700 5.69 up up correct
MITC.US MeaTech 3D Ltd 20210526 0 6.75 6.885 6.6 6.77 60100 6.77 up up correct
MITK.US Mitek Systems Inc 20210526 0 17.09 17.39 17.09 17.25 267800 17.25 up up correct
MITO.US Stealth BioTherapeutics Corp 20210526 0 1.31 1.37 1.29 1.33 666200 1.33 up up correct
MKD.US Molecular Data Inc 20210526 0 0.8 0.84 0.8 0.83 424000 0.83 up up correct
MKSI.US MKS Instruments Inc 20210526 0 186.31 188.9469 184.165 186.36 258169 185.8561 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20210526 0 9.92 9.92 9.9 9.9 161767 9.9 down up incorrect
MKTX.US MarketAxess Holdings Inc 20210526 0 461.03 466.56 458.76 462.76 329591 461.3773 up up correct
MKTY.US Mechanical Technology Incorporated 20210526 0 7.77 8 7.61 8 51984 8 up up correct
MLAB.US Mesa Laboratories Inc 20210526 0 247.31 248.87 245.96 248.8 19460 248.3663 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210526 0 9.885 9.89 9.87 9.87 24900 9.87 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210526 0 10.3 10.31 10.3 10.31 1700 10.31 up down incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20210526 0 0.77 0.9 0.77 0.82 66091 0.82 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210526 0 17.07 17.53 17.07 17.37 2706900 17.37 up up correct
MLHR.US Herman Miller Inc 20210526 0 45.72 47 45.29 46.99 584324 46.6027 up up correct
MLKN.US MillerKnoll Inc 20210526 0 45.72 47 45.29 46.99 584324 46.3944 up up correct
MLVF.US Malvern Bancorp Inc 20210526 0 18.63 19 18.25 18.3 4400 18.3 down down correct
MMAT.US Meta Materials Inc 20210526 0 4.58 4.78 4.56 4.7 2395450 4.7 up up correct
MMLP.US Martin Midstream Partners L.P 20210526 0 2.55 2.63 2.55 2.6 76050 2.5911 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210526 0 2.48 2.485 2.36 2.48 28500 2.48
MMSI.US Merit Medical Systems Inc 20210526 0 63.04 63.04 61.28 61.46 248300 61.46 down down correct
MMYT.US MakeMyTrip Limited 20210526 0 26.86 28.17 26.86 27.19 463800 27.19 up up correct
MNDO.US MIND C.T.I. Ltd 20210526 0 3.12 3.2 3.09 3.14 42663 3.14 up up correct
MNDT.US Mandiant Inc. 20210526 0 21.89 22.2 21.84 22.15 2565800 22.15 up up correct
MNKD.US MannKind Corporation 20210526 0 4.17 4.21 4.07 4.16 6194700 4.16 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210526 0 3.18 3.2408 3.07 3.11 6018816 3.11 down down correct
MNOV.US MediciNova Inc 20210526 0 4.01 4.16 3.98 4.12 143900 4.12 up up correct
MNPR.US Monopar Therapeutics Inc 20210526 0 5.13 5.877 5.13 5.76 37000 5.76 up up correct
MNRO.US Monro Inc 20210526 0 62.59 62.98 61.69 62.32 190585 61.5031 down down correct
MNSB.US MainStreet Bancshares Inc 20210526 0 21.43 21.55 21.25 21.34 9000 21.34 down down correct
MNSBP.US MainStreet Bancshares Inc 20210526 0 27.35 27.35 27.35 27.35 0 25.9653
MNST.US Monster Beverage Corporation 20210526 0 93.51 93.92 93.15 93.41 1453300 93.41 down up incorrect
MNTK.US Montauk Renewables Inc 20210526 0 9.75 9.75 9.53 9.53 2800 9.53 down up incorrect
MNTS.US Momentus Inc 20210526 0 10.18 10.63 10.06 10.5 526157 10.5 up up correct
MNTSW.US Momentus Inc 20210526 0 2.15 2.35 2.01 2.08 34168 2.08 down down correct
MNTV.US Momentive Global Inc 20210526 0 19.25 19.82 19.1 19.66 717200 19.66 up up correct
MNTX.US Manitex International Inc 20210526 0 7.18 7.31 7.1 7.1 10700 7.1 down down correct
MODV.US ModivCare Inc 20210526 0 147.87 150.71 146.1 149.84 46800 149.84 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20210526 0 30.83 31.04 30.405 31.04 25184 30.3661 up up correct
MOGO.US Mogo Inc 20210526 0 7.63 7.9 7.565 7.78 616200 7.78 up up correct
MOHO.US ECMOHO Limited 20210526 0 1.73 1.81 1.71 1.8 31600 1.8 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210526 0 23.4 23.9 23.3 23.35 15540 23.35 down down correct
MOMO.US Momo Inc 20210526 0 14.04 14.265 13.95 14.2 1504756 14.2 up up correct
MON.US Monument Circle Acquisition Corp 20210526 0 9.68 9.84 9.68 9.72 4400 9.72 up up correct
MONCU.US Monument Circle Acquisition Corp 20210526 0 9.95 9.95 9.95 9.95 0 9.95
MONCW.US Monument Circle Acquisition Corporation 20210526 0 0.51 0.5537 0.51 0.5201 57499 0.5201 up up correct
MOR.US MorphoSys AG 20210526 0 22.07 22.08 21.88 21.92 17400 21.92 down down correct
MORF.US Morphic Holding Inc 20210526 0 47.15 48.319 46.09 47.1 323200 47.1 down down correct
MORN.US Morningstar Inc 20210526 0 236.34 236.68 231.5 232.52 100427 231.9703 down down correct
MOSY.US MoSys Inc 20210526 0 4.54 4.55 4.271 4.39 2128924 4.39 down down correct
MOTN.US Motion Acquisition Corp 20210526 0 9.95 9.97 9.945 9.97 7700 9.97 up up correct
MOTNU.US Motion Acquisition Corp 20210526 0 10.15 10.15 10.15 10.15 0 10.15
MOTNW.US Motion Acquisition Corp 20210526 0 1 1.06 1 1.02 13300 1.02 up up correct
MOTS.US Motus GI Holdings Inc 20210526 0 1.012 1.04 1 1.03 661300 1.03 up up correct
MOVE.US Movano Inc 20210526 0 5.04 5.14 4.98 5.14 39595 5.14 up up correct
MOXC.US Moxian Inc 20210526 0 17.95 18.65 15.22 16.43 1700700 16.43 down down correct
MPAA.US Motorcar Parts of America Inc 20210526 0 22.36 23.37 21.34 22.86 84600 22.86 up up correct
MPB.US Mid Penn Bancorp Inc 20210526 0 27.89 28.2 27.63 28.01 40346 27.6208 up down incorrect
MPWR.US Monolithic Power Systems Inc 20210526 0 333.68 339.65 331.69 339.03 420164 337.6654 up down incorrect
MRAM.US Everspin Technologies Inc 20210526 0 5.37 5.5 5.3 5.45 57600 5.45 up up correct
MRBK.US Meridian Corporation 20210526 0 26.485 26.5551 25.75 26.29 16957 26.0036 down down correct
MRCC.US Monroe Capital Corporation 20210526 0 10.71 10.8283 10.67 10.81 59554 10.1065 up up correct
MRCY.US Mercury Systems Inc 20210526 0 63.55 65.27 63.26 65.26 338200 65.26 up down incorrect
MREO.US Mereo BioPharma Group plc 20210526 0 3.09 3.29 3.09 3.23 720100 3.23 up up correct
MRIN.US Marin Software Incorporated 20210526 0 1.57 1.61 1.53 1.58 141100 1.58 up up correct
MRKR.US Marker Therapeutics Inc 20210526 0 2.68 2.95 2.68 2.86 2387500 2.86 up up correct
MRLN.US Marlin Business Services Corp 20210526 0 22.43 22.68 22.4 22.55 49289 22.2751 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210526 0 9.35 9.59 8.9 9.3 53000 9.3 down up incorrect
MRNA.US Moderna Inc 20210526 0 168.7 175.62 168.51 175.59 6885242 175.59 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210526 0 17.73 17.83 17.44 17.54 195700 17.54 down down correct
MRSN.US Mersana Therapeutics Inc 20210526 0 14.12 14.53 14 14.45 277300 14.45 up up correct
MRTN.US Marten Transport Ltd 20210526 0 16.56 16.73 16.5 16.69 1067746 16.0816 up up correct
MRTX.US Mirati Therapeutics Inc 20210526 0 149.37 152.63 148.4 150.66 283700 150.66 up up correct
MRUS.US Merus N.V 20210526 0 20.77 21.295 20.77 21.1 169100 21.1 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210526 0 36.53 37.88 36.14 37.7 726400 37.7 up up correct
MRVL.US Marvell Technology Inc 20210526 0 48.32 48.79 47.85 48.62 6634189 48.5228 up down incorrect
MSAC.US Medicus Sciences Acquisition Corp 20210526 0 9.74 9.74 9.717 9.72 3200 9.72 down down correct
MSBI.US Midland States Bancorp Inc 20210526 0 26.95 27.35 26.64 27.19 68837 26.6 up up correct
MSDA.US MSD Acquisition Corp 20210526 0 10.04 10.04 9.98 9.98 612 9.98 down down correct
MSDAU.US MSD Acquisition Corp 20210526 0 10.25 10.28 10.25 10.25 23900 10.25
MSEX.US Middlesex Water Company 20210526 0 84.69 85.35 82.67 84.89 1029833 84.4325 up up correct
MSFDX.US Mlt Strgy Grwt A 20210526 0 12.13 12.13 12.13 12.13 0 11.6533
MSFIX.US The Multi 20210526 0 12.39 12.39 12.39 12.39 0 11.9026
MSFT.US Microsoft Corporation 20210526 0 251.43 252.94 250.75 251.49 17771600 250.5511 up up correct
MSFYX.US The Multi 20210526 0 11.75 11.75 11.75 11.75 0 11.2883
MSGM.US Motorsport Games Inc 20210526 0 16.6 16.67 16.05 16.33 8700 16.33 down down correct
MSTR.US MicroStrategy Incorporated 20210526 0 477.34 495.99 476.54 482.79 542600 482.79 up up correct
MSVB.US Mid 20210526 0 15.25 15.25 15.25 15.25 1144 15.1802
MTAC.US MedTech Acquisition Corporation 20210526 0 9.98 9.98 9.86 9.86 16100 9.86 down down correct
MTACU.US MedTech Acquisition Corporation 20210526 0 10.15 10.174 10.14 10.15 6300 10.15
MTACW.US MedTech Acquisition Corporation 20210526 0 0.851 0.86 0.82 0.86 4700 0.86 up up correct
MTBC.US CareCloud Inc 20210526 0 8.06 8.52 8 8.35 63200 8.35 up up correct
MTBCP.US CareCloud Inc 20210526 0 28.88 28.88 28.48 28.69 18577 26.9325 down down correct
MTC.US Mmtec Inc 20210526 0 1.6 1.72 1.6 1.69 105800 1.69 up up correct
MTCH.US Match Group Inc 20210526 0 144.98 146.4 143.17 144.64 1549186 144.64 down down correct
MTCR.US Metacrine Inc 20210526 0 3.87 4.1 3.71 4.04 119000 4.04 up up correct
MTEM.US Molecular Templates Inc 20210526 0 8.75 8.95 8.71 8.73 239000 8.73 down down correct
MTEX.US Mannatech Incorporated 20210526 0 19.84 19.84 19.84 19.84 474 18.7374
MTLS.US Materialise NV 20210526 0 26.03 28.34 26.03 27.72 301500 27.72 up up correct
MTP.US Midatech Pharma plc 20210526 0 2.08 2.13 2.06 2.08 55400 2.08
MTRX.US Matrix Service Company 20210526 0 10.79 10.81 10.31 10.57 240700 10.57 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210526 0 55.91 57.53 55.32 57.45 471700 57.45 up up correct
MTTR.US Matterport Inc 20210526 0 14.58 14.58 14.1 14.2 623800 14.2 down down correct
MTTRW.US Matterport Inc 20210526 0 4.646 4.65 4.52 4.56 27830 4.56 down down correct
MU.US Micron Technology Inc 20210526 0 81.585 82.44 81.02 82.24 12609782 82.0377 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210526 0 13.2 14.47 13.2 13.67 4323700 13.67 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210526 0 15.68 17.2 15.08 16.307 13800 16.307 up down incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20210526 0 4.35 5.17 4.35 4.8 471700 4.8 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210526 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210526 0 10.38 10.91 10.38 10.78 80900 10.78 up up correct
MVBF.US MVB Financial Corp 20210526 0 41.32 42.8 41.32 42.61 16011 42.1848 up down incorrect
MVIS.US MicroVision Inc 20210526 0 16 16.75 14.29 14.76 20658000 14.76 down up incorrect
MVST.US Microvast Holdings Inc 20210526 0 10.47 11.18 10.44 10.79 860400 10.79 up up correct
MYFW.US First Western Financial Inc 20210526 0 27.22 27.77 26.23 27.7 18500 27.7 up up correct
MYGN.US Myriad Genetics Inc 20210526 0 28.41 29.21 28.41 28.62 346400 28.62 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210526 0 4.38 4.69 4.2 4.51 93266 4.51 up up correct
MYPS.US Playstudios Inc 20210526 0 9.93 9.97 9.93 9.97 208100 9.97 up up correct
MYPSW.US MYPSW 20210526 0 1.61 1.71 1.61 1.71 11800 1.71 up up correct
MYRG.US MYR Group Inc 20210526 0 82.2 83.81 81.06 83.8 69700 83.8 up down incorrect
MYSZ.US My Size Inc 20210526 0 1.19 1.3 1.19 1.235 300362 1.235 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210526 0 9.705 9.74 9.68 9.74 11800 9.74 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210526 0 9.91 9.91 9.91 9.91 100 9.91
NAACW.US North Atlantic Acquisition Corporation 20210526 0 0.8336 0.87 0.8327 0.8327 56057 0.8327 down down correct
NAII.US Natural Alternatives International Inc 20210526 0 14.02 14.25 13.98 14.2 5400 14.2 up up correct
NAKD.US Naked Brand Group Limited 20210526 0 0.5554 0.5834 0.5451 0.5644 4871926 8.466 up up correct
NAOV.US NanoVibronix Inc 20210526 0 0.81 0.85 0.801 0.84 378700 0.84 up up correct
NARI.US Inari Medical Inc 20210526 0 87.44 88.51 86.11 87.17 446900 87.17 down down correct
NATH.US Nathan's Famous Inc 20210526 0 64.06 64.74 62.9401 64.37 8092 63.3784 up up correct
NATI.US National Instruments Corporation 20210526 0 40.08 40.52 40.015 40.48 811091 39.9759 up down incorrect
NATR.US Nature's Sunshine Products Inc 20210526 0 19.96 20.53 19.58 20.4 97300 20.4 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20210526 0 10.26 10.72 10.14 10.2 80694 10.2 down down correct
NAVI.US Navient Corporation 20210526 0 17.18 17.91 17.18 17.91 2055053 17.4899 up up correct
NBEV.US NewAge Inc 20210526 0 2.22 2.42 2.22 2.36 2160400 2.36 up up correct
NBIX.US Neurocrine Biosciences Inc 20210526 0 96.78 97.65 95.04 96.31 597500 96.31 down down correct
NBN.US Northeast Bank 20210526 0 28.95 29.105 28.855 29.01 57838 28.9931 up down incorrect
NBRV.US Nabriva Therapeutics plc 20210526 0 2.14 2.32 1.49 1.51 140489077 1.51 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20210526 0 5.16 5.27 4.87 5.21 135662 5.21 up up correct
NBST.US Newbury Street Acquisition Corporation 20210526 0 9.77 9.92 9.6 9.64 224600 9.64 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210526 0 9.97 9.97 9.94 9.94 3500 9.94 down down correct
NBSTW.US Newbury Street Acquisition Corporation 20210526 0 0.4901 0.6639 0.49 0.5201 58200 0.5201 up up correct
NBTB.US NBT Bancorp Inc 20210526 0 38.55 39.165 38.51 39.03 79610 38.1645 up down incorrect
NBTX.US Nanobiotix S.A 20210526 0 16.255 16.255 15.5 15.89 15800 15.89 down up incorrect
NCBS.US Nicolet Bankshares Inc 20210526 0 77.11 77.26 76.37 77.06 56200 77.06 down down correct
NCMI.US National CineMedia Inc 20210526 0 4.59 4.82 4.59 4.76 250936 4.6012 up up correct
NCNA.US NuCana plc 20210526 0 3.09 3.17 3.09 3.1 217100 3.1 up up correct
NCNO.US nCino Inc 20210526 0 59.67 61.08 59.38 60.13 729600 60.13 up up correct
NCSM.US NCS Multistage Holdings Inc 20210526 0 27.5 29.76 27.08 29.48 3700 29.48 up up correct
NCTY.US The9 Limited 20210526 0 13.13 13.71 12.69 13.49 1199500 13.49 up down incorrect
NDAC.US NightDragon Acquisition Corp 20210526 0 9.65 9.94 9.65 9.73 11400 9.73 up up correct
NDACU.US NightDragon Acquisition Corp 20210526 0 9.98 10.09 9.95 10 12000 10 up up correct
NDACW.US NightDragon Acquisition Corp 20210526 0 1.15 1.15 1.125 1.1478 23478 1.1478 down down correct
NDAQ.US Nasdaq Inc 20210526 0 164.67 166.38 164.63 165.45 454240 164.0267 up up correct
NDLS.US Noodles & Company 20210526 0 12.33 12.91 12.25 12.81 155134 12.81 up up correct
NDRA.US ENDRA Life Sciences Inc 20210526 0 2.08 2.16 2.07 2.14 284300 2.14 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210526 0 0.4101 0.63 0.4101 0.62 3743 0.62 up up correct
NDSN.US Nordson Corporation 20210526 0 216.29 217.24 211.68 215.8 479001 214.88 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210526 0 16.7 16.7 16.6 16.6 12969 12.2495 down down correct
NEE.US PQ 20210526 0 49.5 49.5312 49.24 49.46 142337 47.9903 down up incorrect
NEGG.US Newegg Commerce Inc 20210526 0 10.55 10.74 9.57 9.75 605600 9.75 down down correct
NEO.US NeoGenomics Inc 20210526 0 39.17 40.22 38.97 40.14 620000 40.14 up down incorrect
NEOG.US Neogen Corporation 20210526 0 92.16 93.165 91.33 92.22 123383 46.11 up up correct
NEON.US Neonode Inc 20210526 0 6.4 6.4 6.18 6.21 15800 6.21 down down correct
NEPH.US Nephros Inc 20210526 0 8.63 8.77 8.56 8.58 13200 8.58 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210526 0 1.25 1.27 1.23 1.26 1298000 1.26 up up correct
NERV.US Minerva Neurosciences Inc 20210526 0 2.92 3.14 2.87 3.05 616200 3.05 up up correct
NESR.US National Energy Services Reunited Corp 20210526 0 12.97 13.12 12.87 12.98 198700 12.98 up down incorrect
NETE.US Net Element Inc 20210526 0 10.38 10.91 10.38 10.78 80900 10.78 up up correct
NEWT.US Newtek Business Services Corp 20210526 0 33.34 35.43 33.34 35.1 237475 32.215 up up correct
NEXI.US NexImmune Inc 20210526 0 18 19.168 18 18.55 16900 18.55 up up correct
NEXT.US NextDecade Corporation 20210526 0 1.85 1.95 1.85 1.93 229900 1.93 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210526 0 16.52 16.97 16.46 16.66 139910 16.4135 up up correct
NFE.US New Fortress Energy Inc 20210526 0 41.9 43.405 41.2382 42.58 404461 42.1706 up up correct
NFLX.US Netflix Inc 20210526 0 502.34 504.14 500.5 502.36 2465300 502.36 up up correct
NGCA.US NextGen Acquisition Corp. II 20210526 0 9.95 9.95 9.72 9.94 11600 9.94 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210526 0 9.88 9.9393 9.88 9.9 2805 9.9 up up correct
NGCAW.US NextGen Acquisition Corp. II 20210526 0 1.23 1.25 1.23 1.25 1574 1.25 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210526 0 16.69 16.99 15.9 16 907000 16 down down correct
NGMS.US NeoGames S.A 20210526 0 56.66 59.24 55.18 57.56 268700 57.56 up up correct
NH.US NantHealth Inc 20210526 0 2.45 2.53 2.43 2.52 117800 2.52 up down incorrect
NHTC.US Natural Health Trends Corp 20210526 0 7.2 7.47 7.17 7.33 11634 6.9618 up up correct
NICE.US NICE Ltd 20210526 0 226.59 228.68 225.22 226.89 243300 226.89 up down incorrect
NICHX.US NICHX 20210526 0 27.38 27.38 27.38 27.38 0 26.9709
NICK.US Nicholas Financial Inc 20210526 0 10.27 10.49 10.25 10.37 6469 10.37 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210526 0 11.5 12.05 11.5 11.94 37100 11.94 up up correct
NIU.US Niu Technologies 20210526 0 31.48 34.1 31.48 33.84 760600 33.84 up down incorrect
NK.US NantKwest Inc 20210526 0 42.32 43 42.12 42.74 139445 42.74 up down incorrect
NKLA.US Nikola Corporation 20210526 0 12.41 13.05 12.3 13 8640000 13 up up correct
NKSH.US National Bankshares Inc 20210526 0 33.77 34.24 33.77 33.98 16191 33.3331 up up correct
NKTR.US Nektar Therapeutics 20210526 0 17.57 18.09 17.42 18.04 562400 18.04 up up correct
NKTX.US Nkarta Inc 20210526 0 25.19 25.2 24.091 24.5 380700 24.5 down down correct
NLOK.US NortonLifeLock Inc 20210526 0 27.27 27.89 27.09 27.63 5424473 27.2373 up up correct
NLSP.US NLS Pharmaceutics AG 20210526 0 3.45 3.53 3.41 3.5 303502 3.5 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20210526 0 0.94 0.94 0.94 0.94 0 0.94
NLTX.US Neoleukin Therapeutics Inc 20210526 0 9.96 10.21 9.83 10.02 173300 10.02 up up correct
NMFC.US New Mountain Finance Corporation 20210526 0 13.02 13.155 13 13.12 194128 12.2673 up up correct
NMIH.US NMI Holdings Inc 20210526 0 23.47 24.35 23.44 24.19 654200 24.19 up up correct
NMMC.US North Mountain Merger Corp 20210526 0 9.85 9.85 9.81 9.85 9100 9.85
NMMCU.US North Mountain Merger Corp 20210526 0 10.49 10.49 10.481 10.481 200 10.481 down down correct
NMMCW.US North Mountain Merger Corp 20210526 0 0.8999 1.04 0.8999 1.04 17601 1.04 up up correct
NMRD.US Nemaura Medical Inc 20210526 0 12.81 13.2 12.12 12.8 391900 12.8 down down correct
NMRK.US Newmark Group Inc 20210526 0 12.64 12.88 12.5721 12.68 349406 12.6624 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210526 0 7.2 7.5 6.9701 7.2376 24368 7.2376 up up correct
NMTR.US 9 Meters Biopharma Inc 20210526 0 1.19 1.25 1.18 1.2 8313800 1.2 up up correct
NNBR.US NN Inc 20210526 0 7.435 7.44 7.13 7.32 420483 7.32 down down correct
NNDM.US Nano Dimension Ltd 20210526 0 6.57 7.43 6.52 7.13 22482500 7.13 up up correct
NNOX.US Nano 20210526 0 22 24.3 21.7 23.69 1589200 23.69 up up correct
NOAC.US Natural Order Acquisition Corp 20210526 0 9.89 9.95 9.8 9.84 37629 9.84 down down correct
NOACU.US Natural Order Acquisition Corp 20210526 0 10.42 10.6 10.41 10.6 5200 10.6 up up correct
NOACW.US Natural Order Acquisition Corp 20210526 0 0.7 0.79 0.7 0.7 32900 0.7
NODK.US NI Holdings Inc 20210526 0 19.24 19.49 18.76 18.94 10100 18.94 down down correct
NOTV.US Inotiv Inc 20210526 0 23.94 24.7199 23.7419 24.14 77129 24.14 up up correct
NOVN.US Novan Inc 20210526 0 7.93 9.35 7.81 9.19 3377900 9.19 up up correct
NOVT.US Novanta Inc 20210526 0 136.67 137.91 133.81 136.89 66300 136.89 up up correct
NPA.US New Providence Acquisition Corp 20210526 0 0.08 0.1 0.08 0.095 11400 0.095 up up correct
NPCE.US NeuroPace Inc 20210526 0 21.62 22.185 21.01 21.64 23300 21.64 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210526 0 9.72 9.73 9.69 9.73 2800 9.73 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210526 0 9.914 9.925 9.914 9.925 200 9.925 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210526 0 0.62 0.81 0.62 0.81 0 0.81 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210526 0 2.78 2.85 2.75 2.85 34700 2.85 up up correct
NRC.US National Research Corporation 20210526 0 50.16 50.82 48.26 50.05 25045 49.6441 down down correct
NRIM.US Northrim BanCorp Inc 20210526 0 42.5 43 42.49 42.75 12518 41.6462 up up correct
NRIX.US Nurix Therapeutics Inc 20210526 0 24.63 26.47 24.45 26.41 197500 26.41 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210526 0 17.38 17.38 17.38 17.38 0 16.6182
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210526 0 17.57 17.57 17.57 17.57 0 16.883
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210526 0 17.57 17.57 17.57 17.57 0 16.7844
NRXP.US NRx Pharmaceuticals Inc 20210526 0 23.5 23.5 21.08 22 131000 22 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210526 0 7.7 8.93 7.5 8.1 52748 8.1 up down incorrect
NSEC.US The National Security Group Inc 20210526 0 10.89 11.21 10.875 11.21 982 11.0875 up up correct
NSIT.US Insight Enterprises Inc 20210526 0 103.18 104.67 103.18 104.34 163500 104.34 up up correct
NSPR.US InspireMD Inc 20210526 0 5.09 5.3 5.04 5.27 185700 5.27 up up correct
NSSC.US Napco Security Technologies Inc 20210526 0 33.87 33.98 33.13 33.49 40100 33.49 down down correct
NSTG.US NanoString Technologies Inc 20210526 0 51.29 52.07 50.7 51.94 351100 51.94 up up correct
NSYS.US Nortech Systems Incorporated 20210526 0 6.18 6.52 5.87 6.3 11000 6.3 up down incorrect
NTAP.US NetApp Inc 20210526 0 78.36 79.46 78.29 79.44 1211220 78.5208 up up correct
NTCT.US NetScout Systems Inc 20210526 0 27.94 28.68 27.83 28.62 367500 28.62 up up correct
NTES.US NetEase Inc 20210526 0 116.49 117.48 115.78 116.32 1696175 115.4745 down down correct
NTGR.US NETGEAR Inc 20210526 0 37.54 38.92 37.54 38.81 261700 38.81 up up correct
NTIC.US Northern Technologies International Corporation 20210526 0 16.5 16.5 16.11 16.15 1719 16.0222 down down correct
NTLA.US Intellia Therapeutics Inc 20210526 0 69.38 73 68.05 72.14 1088100 72.14 up up correct
NTNX.US Nutanix Inc 20210526 0 31.39 31.77 31.19 31.62 2677100 31.62 up up correct
NTRA.US Natera Inc 20210526 0 90.33 91.78 88.74 89.57 965100 89.57 down down correct
NTRB.US Nutriband Inc. Common Stock 20210526 0 17 18 17 18 300 18 up up correct
NTRS.US Northern Trust Corporation 20210526 0 121.28 121.45 119.39 120.95 521527 118.7996 down down correct
NTRSO.US Northern Trust Corporation 20210526 0 27.24 27.24 27.05 27.141 14900 26.2729 down up incorrect
NTUS.US Natus Medical Incorporated 20210526 0 26.76 27.2 25.81 27.13 205100 27.13 up up correct
NTWK.US NetSol Technologies Inc 20210526 0 4.43 4.63 4.43 4.56 19200 4.56 up up correct
NUAN.US Nuance Communications Inc 20210526 0 52.93 52.94 52.59 52.64 7245800 52.64 down down correct
NURO.US NeuroMetrix Inc 20210526 0 2.9 2.95 2.85 2.92 47000 2.92 up up correct
NUVA.US NuVasive Inc 20210526 0 68.33 69.14 67.29 68 894000 68 down down correct
NUWE.US Nuwellis Inc 20210526 0 3.78 3.98 3.78 3.96 51300 3.96 up up correct
NUZE.US NuZee Inc 20210526 0 2.94 2.96 2.85 2.96 25200 2.96 up up correct
NVAX.US Novavax Inc 20210526 0 147.01 151.88 145 150.9 1827100 150.9 up up correct
NVCN.US Neovasc Inc 20210526 0 0.81 0.85 0.8 0.84 725400 0.84 up up correct
NVCR.US NovoCure Limited 20210526 0 186.87 190.59 184.77 189.28 567600 189.28 up up correct
NVDA.US NVIDIA Corporation 20210526 0 629.37 631.75 623.45 628 9260966 156.9171 down down correct
NVEC.US NVE Corporation 20210526 0 69.02 69.37 68.13 69.05 16759 67.1811 up down incorrect
NVEE.US NV5 Global Inc 20210526 0 90.88 91.62 89.95 90.45 31200 90.45 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210526 0 75.002 75.002 75.002 75.002 700 75.002
NVFY.US Nova LifeStyle Inc 20210526 0 2.94 3.24 2.94 3.03 128848 3.03 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210526 0 0.7 0.73 0.7 0.72 411100 0.72 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210526 0 97.21 98.29 97.21 98.18 114500 98.18 up up correct
NVNO.US enVVeno Medical Corp 20210526 0 5.5 5.85 5.5 5.62 152900 5.62 up up correct
NVNOW.US enVVeno Medical Corporation 20210526 0 0.22 0.22 0.21 0.21 6400 0.21 down down correct
NVOS.US Novo Integrated Sciences Inc 20210526 0 2.16 2.25 2.12 2.2 111827 2.2 up up correct
NVSA.US New Vista Acquisition Corp 20210526 0 9.68 9.7 9.67 9.69 10600 9.69 up down incorrect
NVSAU.US New Vista Acquisition Corp 20210526 0 9.93 9.98 9.93 9.94 34700 9.94 up up correct
NVSAW.US New Vista Acquisition Corp 20210526 0 0.8 0.83 0.7929 0.81 27992 0.81 up down incorrect
NVVE.US Nuvve Holding Corp 20210526 0 9.9 10.39 9.828 10.3 174800 10.3 up down incorrect
NVVEW.US Nuvve Holding Corp 20210526 0 1.3 1.45 1.27 1.4 105349 1.4 up down incorrect
NWBI.US Northwest Bancshares Inc 20210526 0 13.68 13.89 13.66 13.88 469386 13.4796 up up correct
NWE.US NorthWestern Corporation 20210526 0 63.2 63.51 62.76 63.15 295286 61.2436 down down correct
NWFL.US Norwood Financial Corp 20210526 0 25.18 25.18 25.05 25.12 10404 24.6104 down down correct
NWL.US Newell Brands Inc 20210526 0 28.15 28.36 28.08 28.25 1829733 27.4833 up up correct
NWLI.US National Western Life Group Inc 20210526 0 235.53 242.5377 235.53 240.7 11871 240.3075 up up correct
NWPX.US Northwest Pipe Company 20210526 0 31.93 32.63 31.86 32.25 31700 32.25 up down incorrect
NWS.US News Corporation 20210526 0 25.72 26.02 25.64 25.7 625405 25.5801 down down correct
NWSA.US News Corporation 20210526 0 26.785 27.09 26.76 26.78 3887792 26.6576 down down correct
NXGN.US NextGen Healthcare Inc 20210526 0 18 18.82 17.95 18.72 316707 18.72 up down incorrect
NXPI.US NXP Semiconductors N.V 20210526 0 204.69 207.86 204.02 206.14 1983290 204.5051 up up correct
NXST.US Nexstar Media Group Inc 20210526 0 151.32 153.23 150.69 151.02 211723 149.6946 down down correct
NXTC.US NextCure Inc 20210526 0 7.9 8.1 7.88 8 208400 8 up up correct
NXTD.US Nxt 20210526 0 0.7463 0.7867 0.74 0.78 900615 7.8 up up correct
NXTP.US Nextplay Technologies Inc 20210526 0 2.37 2.46 2.36 2.44 145500 2.44 up up correct
NYMT.US New York Mortgage Trust Inc 20210526 0 4.46 4.53 4.44 4.52 1322260 4.2097 up up correct
NYMTM.US New York Mortgage Trust Inc 20210526 0 25.18 25.2 24.96 25 91829 23.6065 down down correct
NYMTN.US New York Mortgage Trust Inc 20210526 0 24.68 24.87 24.67 24.8699 11403 23.4644 up up correct
NYMTP.US New York Mortgage Trust Inc 20210526 0 24.445 24.61 24.44 24.44 22571 23.5227 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210526 0 1.49 1.6 1.48 1.6 354000 1.6 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210526 0 18.96 19 18.38 18.5 2546 18.5 down down correct
OAS.US Oasis Petroleum Inc 20210526 0 83.29 87.52 81.61 86.65 254246 82.893 up up correct
OBAS.US Optibase Ltd 20210526 0 11.41 11.41 11.41 11.41 0 11.41
OBCI.US Ocean Bio 20210526 0 13.07 13.67 13.0201 13.67 12992 13.5541 up up correct
OBLG.US Oblong Inc 20210526 0 3.27 3.57 3.27 3.53 130000 3.53 up down incorrect
OBNK.US Origin Bancorp Inc 20210526 0 42.97 43.98 42.62 43.66 46211 43.3945 up up correct
OBSV.US ObsEva SA 20210526 0 2.78 2.93 2.77 2.92 579800 2.92 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210526 0 32.7 32.7 32.7 32.7 0 32.1317
OCAX.US OCA Acquisition Corp 20210526 0 9.89 9.9 9.79 9.88 8500 9.88 down down correct
OCAXU.US OCA Acquisition Corp 20210526 0 10.08 10.08 10.08 10.08 200 10.08
OCAXW.US OCA Acquisition Corp 20210526 0 0.512 0.5649 0.512 0.5649 5330 0.5649 up up correct
OCC.US Optical Cable Corporation 20210526 0 3.27 3.45 3.27 3.34 5900 3.34 up up correct
OCCI.US OFS Credit Company Inc 20210526 0 14.3 14.34 14.25 14.34 52328 12.7252 up up correct
OCCIO.US OFS Credit Company Inc 20210526 0 25.3 25.302 25.25 25.279 2500 24.3967 down down correct
OCCIP.US OFS Credit Company Inc 20210526 0 25.15 25.15 25.15 25.15 0 24.3112
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210526 0 20.05 20.37 19.79 20.23 739800 20.23 up up correct
OCFC.US OceanFirst Financial Corp 20210526 0 21.52 21.76 21.34 21.72 170339 21.3709 up up correct
OCFCP.US OceanFirst Financial Corp 20210526 0 27.57 27.6 27.39 27.55 45700 26.7023 down down correct
OCG.US Oriental Culture Holding LTD 20210526 0 4.4 5.79 4.3 5.45 4446500 5.45 up up correct
OCGN.US Ocugen Inc 20210526 0 7.34 7.855 7.26 7.66 42872800 7.66 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210526 0 6.6 6.67 6.57 6.65 600261 6.2619 up up correct
OCUL.US Ocular Therapeutix Inc 20210526 0 13.96 14.47 13.75 14.35 745000 14.35 up up correct
OCUP.US Ocuphire Pharma Inc 20210526 0 4.35 4.35 4.13 4.27 355574 4.27 down down correct
OCX.US OncoCyte Corporation 20210526 0 4.3 4.4 4.22 4.38 234500 4.38 up up correct
ODFL.US Old Dominion Freight Line Inc 20210526 0 261.69 263.42 258.6 262.67 559067 262.1484 up up correct
ODP.US The ODP Corporation 20210526 0 41.1 43.93 41 43.61 250639 43.61 up down incorrect
ODT.US Odonate Therapeutics Inc 20210526 0 3.16 3.315 3.12 3.3 442500 3.3 up up correct
OEG.US Orbital Energy Group Inc 20210526 0 3.11 3.38 3.1 3.35 1421400 3.35 up up correct
OEPW.US One Equity Partners Open Water I Corp 20210526 0 9.69 9.7 9.63 9.7 4800 9.7 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210526 0 9.91 9.97 9.91 9.95 1200 9.95 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210526 0 0.8699 0.88 0.7401 0.83 1891 0.83 down down correct
OESX.US Orion Energy Systems Inc 20210526 0 6.02 6.34 5.98 6.33 159500 6.33 up up correct
OFED.US Oconee Federal Financial Corp 20210526 0 25.44 26.66 25.435 26.4 8602 26.1708 up up correct
OFIX.US Orthofix Medical Inc 20210526 0 41.2 41.4 40.28 40.84 80200 40.84 down down correct
OFLX.US Omega Flex Inc 20210526 0 149.13 153.77 148.0836 151.1 3928 150.106 up up correct
OFS.US OFS Capital Corporation 20210526 0 9.57 9.615 9.32 9.51 38616 8.8884 down down correct
OFSSG.US OFS Capital Corporation 20210526 0 25.43 25.44 25.31 25.44 1600 24.6642 up up correct
OFSSI.US OFSSI 20210526 0 25.385 25.385 25.385 25.385 0 24.6485
OGI.US OrganiGram Holdings Inc 20210526 0 2.71 2.86 2.655 2.82 6050600 2.82 up up correct
OHPA.US Orion Acquisition Corp 20210526 0 9.68 9.683 9.67 9.68 13900 9.68
OHPAU.US Orion Acquisition Corp 20210526 0 9.85 9.95 9.85 9.93 9824 9.93 up up correct
OHPAW.US Orion Acquisition Corp 20210526 0 0.9 0.9 0.9 0.9 12 0.9
OIIM.US O2Micro International Limited 20210526 0 7.5 7.57 7.21 7.38 134000 7.38 down down correct
OKTA.US Okta Inc 20210526 0 246.12 248 242.025 246.53 2389400 246.53 up down incorrect
OLB.US The OLB Group Inc 20210526 0 4.62 4.9227 4.62 4.85 34157 4.85 up up correct
OLED.US Universal Display Corporation 20210526 0 211 213.01 208.965 211.81 135502 211.1327 up up correct
OLK.US Olink Holding AB (publ) 20210526 0 32.8 33.75 31.82 32.46 230100 32.46 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210526 0 80.03 81.53 78.7 80.41 1444100 80.41 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210526 0 25.13 25.99 24.48 25.53 102100 25.53 up up correct
OM.US Outset Medical Inc 20210526 0 46.82 49.67 46.01 48.65 517000 48.65 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210526 0 50.46 51.33 49.8 51.12 210531 49.1833 up up correct
OMCL.US Omnicell Inc 20210526 0 137.36 139.39 135.73 138.54 184300 138.54 up down incorrect
OMEG.US Omega Alpha SPAC 20210526 0 9.81 9.9 9.8 9.8 78100 9.8 down down correct
OMER.US Omeros Corporation 20210526 0 14.05 15.25 14.02 14.99 738014 14.99 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210526 0 5.9 6.19 5.9 5.99 20800 5.99 up up correct
OMP.US Oasis Midstream Partners LP 20210526 0 23.88 25 23.68 25 285104 23.8469 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210526 0 8.75 8.75 8.75 8.75 4284 8.75
ON.US ON Semiconductor Corporation 20210526 0 39.2 39.5 38.66 39 3899400 39 down down correct
ONB.US Old National Bancorp 20210526 0 18.65 19 18.62 18.94 543951 18.4972 up up correct
ONCR.US Oncorus Inc 20210526 0 16.41 16.7 16.33 16.59 79900 16.59 up up correct
ONCS.US OncoSec Medical Incorporated 20210526 0 3.85 3.97 3.85 3.95 51200 3.95 up up correct
ONCT.US Oncternal Therapeutics Inc 20210526 0 5.13 5.65 5.13 5.54 928300 5.54 up up correct
ONCY.US Oncolytics Biotech Inc 20210526 0 2.96 3.08 2.95 3.04 326900 3.04 up up correct
ONDS.US Ondas Holdings Inc 20210526 0 7.03 8.49 7 8.12 648000 8.12 up up correct
ONEM.US 1Life Healthcare Inc 20210526 0 34.28 35.44 34.01 35.15 1424400 35.15 up up correct
ONEW.US OneWater Marine Inc 20210526 0 48 49.47 48 48.94 76500 46.8794 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210526 0 6.94 7.65 6.76 7.08 1941400 7.08 up down incorrect
ONVO.US Organovo Holdings Inc 20210526 0 7.05 7.19 7 7.09 128300 7.09 up up correct
OPBK.US OP Bancorp 20210526 0 10.31 10.41 10.21 10.35 22402 10.1724 up down incorrect
OPCH.US Option Care Health Inc 20210526 0 18.69 19.21 18.6 19.2 965400 19.2 up up correct
OPEN.US Opendoor Technologies Inc 20210526 0 14.81 16.05 14.738 15.7 12010100 15.7 up up correct
OPGN.US OpGen Inc 20210526 0 2.06 2.15 2.045 2.12 572100 2.12 up up correct
OPHC.US OptimumBank Holdings Inc 20210526 0 3.63 3.83 3.57 3.8 24300 3.8 up up correct
OPI.US Office Properties Income Trust 20210526 0 28.54 29.28 28.54 29.18 163358 28.6311 up up correct
OPINL.US Office Properties Income Trust 20210526 0 26.96 26.97 26.7 26.8 15000 26.0309 down down correct
OPK.US OPKO Health Inc 20210526 0 3.7 3.88 3.69 3.86 3131200 3.86 up down incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210526 0 12.56 12.99 12.56 12.6 8900 12.6 up up correct
OPOF.US Old Point Financial Corporation 20210526 0 22.56 22.95 22.56 22.61 2349 22.2364 up up correct
OPRA.US Opera Limited 20210526 0 11.5 11.73 11.07 11.36 127500 11.36 down down correct
OPRT.US Oportun Financial Corporation 20210526 0 20.21 20.41 19.86 20.01 49700 20.01 down down correct
OPRX.US OptimizeRx Corporation 20210526 0 48.81 49.94 47.74 49.45 105962 49.45 up up correct
OPT.US Opthea Limited 20210526 0 9.07 9.07 9.07 9.07 301 9.07
OPTN.US OptiNose Inc 20210526 0 3.01 3.2 3.01 3.19 164500 3.19 up down incorrect
ORGN.US Origin Materials Inc 20210526 0 9.94 9.97 9.9385 9.96 1616391 9.96 up up correct
ORGO.US Organogenesis Holdings Inc 20210526 0 16.46 16.79 15.82 16.63 712900 16.63 up up correct
ORGS.US Orgenesis Inc 20210526 0 4.6 4.75 4.48 4.71 220700 4.71 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20210526 0 10.05 10.06 9.97 9.995 590100 9.995 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210526 0 22.74 24.185 22.67 23.97 91900 23.97 up up correct
ORLY.US O'Reilly Automotive Inc 20210526 0 535.61 535.61 529.9 531.22 461900 531.22 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210526 0 10.77 11.25 10.71 11.02 267500 11.02 up up correct
ORRF.US Orrstown Financial Services Inc 20210526 0 24.95 25 24.75 24.9 21565 24.5023 down down correct
ORTX.US Orchard Therapeutics plc 20210526 0 5.26 5.37 5.2 5.34 171800 5.34 up up correct
OSAT.US Orbsat Corp Common Stock 20210526 0 2.64 2.95 2.51 2.95 458 14.75 up up correct
OSBC.US Old Second Bancorp Inc 20210526 0 13.26 13.66 13.25 13.6 93184 13.4913 up down incorrect
OSIS.US OSI Systems Inc 20210526 0 95.78 96.68 94.92 96.58 51800 96.58 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210526 0 2.96 2.96 2.87 2.9 286800 2.9 down down correct
OSPN.US OneSpan Inc 20210526 0 25.94 26.39 25.94 26.07 95500 26.07 up up correct
OSS.US One Stop Systems Inc 20210526 0 5.91 5.98 5.72 5.72 101900 5.72 down down correct
OSTK.US Overstock.com Inc 20210526 0 79.12 86.05 79.12 85.13 2063700 85.13 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210526 0 9.68 9.68 9.63 9.67 7200 9.67 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210526 0 9.92 9.92 9.92 9.92 0 9.92
OSTRW.US Oyster Enterprises Acquisition Corp 20210526 0 0.523 0.523 0.51 0.521 4500 0.521 down down correct
OSUR.US OraSure Technologies Inc 20210526 0 9.42 9.7 9.35 9.59 536700 9.59 up up correct
OSW.US OneSpaWorld Holdings Limited 20210526 0 10.74 11.11 10.74 11 174400 11 up up correct
OTEL.US Otelco Inc 20210526 0 0.78 0.792 0.78 0.788 191979 0.788 up down incorrect
OTEX.US Open Text Corporation 20210526 0 46.24 46.75 46.11 46.53 748779 45.9288 up up correct
OTIC.US Otonomy Inc 20210526 0 2.3 2.42 2.29 2.38 89900 2.38 up up correct
OTLK.US Outlook Therapeutics Inc 20210526 0 2.51 2.6 2.42 2.56 810700 2.56 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210526 0 0.3715 0.43 0.3715 0.4064 5911 0.4064 up down incorrect
OTLY.US Oatly Group AB 20210526 0 21.57 21.87 20.99 21.62 2520900 21.62 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210526 0 9.949 9.95 9.9 9.92 31700 9.92 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210526 0 1.6 1.7 1.6 1.7 27941 1.7 up up correct
OTRA.US OTR Acquisition Corp 20210526 0 10.16 10.19 10.03 10.15 7900 10.15 down down correct
OTRAU.US OTR Acquisition Corp 20210526 0 10.39 10.39 10.34 10.36 2300 10.36 down up incorrect
OTRAW.US OTR Acquisition Corp 20210526 0 0.6 0.65 0.6 0.62 2492 0.62 up up correct
OTRK.US Ontrak Inc 20210526 0 30.4 30.86 29.63 30.51 192749 30.51 up down incorrect
OTRKP.US Ontrak Inc 20210526 0 24.4 24.45 24.333 24.393 17000 22.924 down down correct
OTTR.US Otter Tail Corporation 20210526 0 46.93 47.99 46.93 47.65 161297 47.0287 up up correct
OUST.US WT 20210526 0 2.28 2.63 2.25 2.57 32105 2.57 up down incorrect
OVBC.US Ohio Valley Banc Corp 20210526 0 23.01 29 22.76 23.82 186065 23.4389 up up correct
OVID.US Ovid Therapeutics Inc 20210526 0 3.9 4.08 3.9 4.07 707790 4.07 up up correct
OVLY.US Oak Valley Bancorp 20210526 0 18.62 18.9048 18.305 18.43 28235 18.2775 down up incorrect
OWSCX.US OWSCX 20210526 0 21.17 21.17 21.17 21.17 0 20.8738
OXBR.US Oxbridge Re Holdings Limited 20210526 0 2.27 2.53 2.27 2.36 264960 2.36 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210526 0 0.14 0.145 0.14 0.145 1787 0.145 up up correct
OXLC.US Oxford Lane Capital Corp 20210526 0 6.8382 6.92 6.81 6.89 961398 6.4687 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210526 0 25.91 25.93 25.81 25.81 10600 24.853 down down correct
OXLCM.US Oxford Lane Capital Corp 20210526 0 25.2 25.34 25.17 25.34 11112 24.3717 up up correct
OXLCP.US Oxford Lane Capital Corp 20210526 0 25 25 24.992 25 12600 24.1152
OXSQ.US Oxford Square Capital Corp 20210526 0 4.84 4.93 4.84 4.89 184354 4.6316 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210526 0 24.81 25.55 24.778 25 37900 24.3931 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210526 0 25.59 25.59 25.59 25.59 117 24.3834
OXSQZ.US Oxford Square Capital Corp. 20210526 0 25.571 25.64 25.41 25.64 2200 24.8633 up up correct
OYST.US Oyster Point Pharma Inc 20210526 0 17.48 18.045 17.07 17.88 32300 17.88 up up correct
OZK.US Bank OZK 20210526 0 41.46 41.97 41.2 41.85 317623 41.2785 up up correct
OZON.US Ozon Holdings PLC 20210526 0 54.66 55.885 54.61 54.7 1546100 54.7 up down incorrect
PAA.US Plains All American Pipeline L.P 20210526 0 10.43 10.59 10.39 10.5 5115923 10.1368 up up correct
PAAS.US Pan American Silver Corp 20210526 0 34.06 34.699 33.4087 33.42 2197501 33.16 down up incorrect
PACB.US Pacific Biosciences of California Inc 20210526 0 25.95 26.36 25.48 26.08 2075300 26.08 up down incorrect
PACW.US PacWest Bancorp 20210526 0 43.74 44.545 43.55 44.52 795660 44.0305 up up correct
PACX.US Pioneer Merger Corp 20210526 0 9.75 9.77 9.74 9.75 8200 9.75
PACXU.US Pioneer Merger Corp 20210526 0 9.993 10 9.98 10 16200 10 up up correct
PACXW.US Pioneer Merger Corp 20210526 0 0.7801 0.7801 0.7801 0.7801 267 0.7801
PAE.US PAE Incorporated 20210526 0 8.32 8.46 8.23 8.44 297200 8.44 up up correct
PAGP.US Plains GP Holdings L.P 20210526 0 10.83 10.99 10.74 10.9 2220252 10.5479 up down incorrect
PAHC.US Phibro Animal Health Corporation 20210526 0 27.79 27.88 27.22 27.59 69476 27.186 down down correct
PAIC.US Petra Acquisition Inc 20210526 0 10.02 10.02 10.02 10.02 1100 10.02
PAICU.US Petra Acquisition Inc 20210526 0 10.36 10.36 10.36 10.36 0 10.36
PAICW.US Petra Acquisition Inc 20210526 0 0.5201 0.5201 0.5201 0.5201 300 0.5201
PALI.US Palisade Bio Inc 20210526 0 3.58 3.64 3.43 3.49 495100 3.49 down down correct
PALT.US Paltalk Inc. Common Stock 20210526 0 2.72 2.72 2.72 2.72 500 2.72
PANA.US Panacea Acquisition Corp. II 20210526 0 10.02 10.05 9.95 10.05 8600 10.05 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210526 0 3.86 4.05 3.85 4.03 327709 3.933 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210526 0 367.89 374.29 366.45 367.77 1030500 367.77 down down correct
PAQC.US Provident Acquisition Corp 20210526 0 9.66 9.67 9.65 9.67 14000 9.67 up up correct
PAQCU.US Provident Acquisition Corp 20210526 0 9.97 10 9.97 9.97 12700 9.97
PAQCW.US Provident Acquisition Corp 20210526 0 0.68 0.7697 0.68 0.6801 17600 0.6801 up up correct
PASG.US Passage Bio Inc 20210526 0 13.88 14.41 13.83 14.15 357500 14.15 up up correct
PATI.US Patriot Transportation Holding Inc 20210526 0 11.01 11.0666 11.01 11.0588 1174 8.2377 up up correct
PATK.US Patrick Industries Inc 20210526 0 85.92 86.94 85.9 86.18 117860 85.6155 up up correct
PAVM.US PAVmed Inc 20210526 0 4.78 5.16 4.635 5.12 3000700 5.12 up up correct
PAVMW.US PAVmed Inc 20210526 0 1.515 1.6 1.515 1.6 1200 1.6 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210526 0 3.39 3.5628 3.2801 3.5628 58027 3.5628 up down incorrect
PAX.US Patria Investments Limited 20210526 0 15.91 16.13 15.69 15.88 205500 15.2114 down down correct
PAYA.US Paya Holdings Inc 20210526 0 9.94 10.08 9.92 10.03 542600 10.03 up down incorrect
PAYS.US PaySign Inc 20210526 0 3.24 3.42 3.23 3.39 186400 3.39 up up correct
PAYX.US Paychex Inc 20210526 0 100.74 101.27 100.17 100.59 1433414 99.4707 down down correct
PBCT.US People's United Financial Inc 20210526 0 18.4 18.52 18.32 18.47 1572561 18.0668 up up correct
PBCTP.US People's United Financial Inc 20210526 0 28.25 28.3248 28.06 28.25 9434 27.2172
PBFS.US Pioneer Bancorp Inc 20210526 0 12 12.5 11.745 12.36 36500 12.36 up up correct
PBHC.US Pathfinder Bancorp Inc 20210526 0 14.51 14.8 14.51 14.8 3563 14.6719 up up correct
PBIP.US Prudential Bancorp Inc 20210526 0 13.87 13.91 13.75 13.9 8349 13.6978 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210526 0 4.2 4.42 4.2 4.26 114000 4.26 up up correct
PBPB.US Potbelly Corporation 20210526 0 6.82 7.08 6.81 6.86 68823 6.86 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210526 0 1.18 1.3 1.17 1.24 387600 1.24 up up correct
PBYI.US Puma Biotechnology Inc 20210526 0 9.99 10.31 9.95 10.29 167000 10.29 up up correct
PCAR.US PACCAR Inc 20210526 0 90.54 90.9 90.13 90.79 1161815 88.5459 up up correct
PCB.US PCB Bancorp 20210526 0 15.63 16.06 15.63 15.98 43523 15.7983 up down incorrect
PCH.US PotlatchDeltic Corporation 20210526 0 59.54 60.21 59.3 60.11 347036 54.8023 up up correct
PCOM.US Points International Ltd 20210526 0 16.98 17.3 16.98 17.02 9100 17.02 up down incorrect
PCRX.US Pacira BioSciences Inc 20210526 0 64.55 65.31 61.84 63.28 1025400 63.28 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210526 0 6.32 6.5 6.32 6.36 10000 6.36 up up correct
PCSB.US PCSB Financial Corporation 20210526 0 17.8 18.18 17.61 18.14 17614 18.0234 up up correct
PCT.US PureCycle Technologies Inc 20210526 0 16.14 17.64 16.01 16.83 801584 16.83 up up correct
PCTI.US PCTEL Inc 20210526 0 6.61 6.66 6.53 6.57 94051 6.4594 down down correct
PCTTU.US PureCycle Technologies Inc 20210526 0 22 22 21.504 21.504 700 21.504 down down correct
PCTTW.US PureCycle Technologies Inc 20210526 0 6.88 7.4 6.4 6.8 53961 6.8 down down correct
PCTY.US Paylocity Holding Corporation 20210526 0 170.6 171.94 169.44 169.78 106300 169.78 down down correct
PCVX.US Vaxcyte Inc 20210526 0 20.335 21.33 20.335 21.24 159900 21.24 up down incorrect
PCYG.US Park City Group Inc 20210526 0 6.09 6.2 6.05 6.12 48651 6.12 up up correct
PCYO.US Pure Cycle Corporation 20210526 0 13.51 14.15 13.45 13.89 47000 13.89 up up correct
PDCE.US PDC Energy Inc 20210526 0 39.55 41.44 39.35 41.35 948494 40.5952 up up correct
PDCO.US Patterson Companies Inc 20210526 0 33.6 34.12 33.47 33.73 559899 33.1728 up up correct
PDD.US Pinduoduo Inc 20210526 0 137.15 137.15 121.5 123.57 20279400 123.57 down down correct
PDEX.US Pro 20210526 0 34.25 34.92 33.52 34.31 15500 34.31 up down incorrect
PDFS.US PDF Solutions Inc 20210526 0 17.63 17.68 17.09 17.47 130600 17.47 down down correct
PDLB.US PDL Community Bancorp 20210526 0 13.75 14.88 13.4 14.4 616400 14.4 up down incorrect
PDSB.US PDS Biotechnology Corporation 20210526 0 8.414 10.6 8.414 10.35 1983000 10.35 up up correct
PDSKX.US PDSKX 20210526 0 27.38 27.38 27.38 27.38 0 26.96
PDSRX.US PDSRX 20210526 0 27.31 27.31 27.31 27.31 0 26.9299
PDSYX.US PDSYX 20210526 0 27.49 27.49 27.49 27.49 0 27.0681
PEBK.US Peoples Bancorp of North Carolina Inc 20210526 0 24.66 24.81 24.5 24.81 13418 24.3561 up down incorrect
PEBO.US Peoples Bancorp Inc 20210526 0 31.79 32.11 31.51 31.96 108580 31.2197 up up correct
PEGA.US Pegasystems Inc 20210526 0 122.29 123 120.28 120.68 1003013 120.5943 down down correct
PENN.US Penn National Gaming Inc 20210526 0 80.26 83.63 79.67 83.49 3722100 83.49 up up correct
PEP.US PepsiCo Inc 20210526 0 147.91 148.67 147.68 148.3 4462626 145.2407 up up correct
PERI.US Perion Network Ltd 20210526 0 16.23 16.75 16.23 16.57 268006 16.57 up up correct
PESI.US Perma 20210526 0 7.21 7.31 7.09 7.19 19300 7.19 down down correct
PETQ.US PetIQ Inc 20210526 0 40.69 40.92 39.52 40.14 438900 40.14 down down correct
PETS.US PetMed Express Inc 20210526 0 27.87 29.25 27.87 29.09 401579 28.5194 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210526 0 10.1 10.1 10.1 10.1 600 10.1
PETZ.US TDH Holdings Inc 20210526 0 2 2.29 1.95 2.13 253000 2.13 up up correct
PFALX.US PFALX 20210526 0 9.58 9.58 9.58 9.58 0 9.4056
PFBC.US Preferred Bank 20210526 0 65.27 66.63 65.08 66.53 61906 65.7602 up up correct
PFC.US Premier Financial Corp 20210526 0 30.15 30.9 29.87 29.95 179495 29.4148 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210526 0 9.795 9.88 9.795 9.88 1700 9.88 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210526 0 9.965 9.965 9.965 9.965 300 9.965
PFFLX.US PFFLX 20210526 0 9.58 9.58 9.58 9.58 0 9.4116
PFG.US Principal Financial Group Inc 20210526 0 64.12 64.95 63.9 64.78 3376619 63.0075 up up correct
PFHD.US Professional Holding Corp 20210526 0 18.4 18.475 17.97 18.21 33400 18.21 down down correct
PFIE.US Profire Energy Inc 20210526 0 1.05 1.08 1.04 1.07 37200 1.07 up up correct
PFIN.US P&F Industries Inc 20210526 0 6.28 6.3 6.19 6.28 4200 6.28
PFIS.US Peoples Financial Services Corp 20210526 0 43.27 43.93 43.27 43.62 7973 42.5636 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210526 0 9.58 9.58 9.58 9.58 0 9.2044
PFLT.US PennantPark Floating Rate Capital Ltd 20210526 0 12.45 12.51 12.4004 12.5 229142 11.8827 up up correct
PFMT.US Performant Financial Corporation 20210526 0 2.78 2.95 2.76 2.92 555600 2.92 up down incorrect
PFSW.US PFSweb Inc 20210526 0 7.42 7.54 7.26 7.36 57500 7.36 down down correct
PFX.US Phenixfin Corporation 20210526 0 40.2762 40.2762 40.1 40.15 3738 40.15 down down correct
PFXNL.US PhenixFIN Corporation 20210526 0 25.28 25.38 25.26 25.35 4500 24.2317 up up correct
PGC.US Peapack 20210526 0 32.32 32.94 32.05 32.78 34236 32.6846 up down incorrect
PGEN.US Precigen Inc 20210526 0 6.41 6.71 6.39 6.71 768100 6.71 up up correct
PGNY.US Progyny Inc 20210526 0 59.42 61.27 58.85 61 963100 61 up up correct
PGRW.US Progress Acquisition Corp 20210526 0 9.72 9.73 9.71 9.71 1000 9.71 down down correct
PGRWU.US Progress Acquisition Corp 20210526 0 9.96 9.96 9.96 9.96 9800 9.96
PGRWW.US Progress Acquisition Corp 20210526 0 0.5505 0.5505 0.532 0.55 3400 0.55 down up incorrect
PHAR.US Pharming Group NV 20210526 0 12.472 12.472 12.472 12.472 0 12.472
PHAS.US PhaseBio Pharmaceuticals Inc 20210526 0 3.16 3.35 3.12 3.33 88600 3.33 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210526 0 36.24 37.57 35.71 36.65 108200 36.65 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210526 0 3.12 3.58 3.12 3.38 28048 3.38 up up correct
PHIC.US Population Health Investment Co. Inc 20210526 0 9.85 9.88 9.79 9.87 24300 9.87 up up correct
PHICU.US Population Health Investment Co. Inc 20210526 0 10.12 10.17 10.12 10.17 20000 10.17 up up correct
PHICW.US Population Health Investment Co. Inc 20210526 0 1.01 1.01 1.01 1.01 7102 1.01
PHIO.US Phio Pharmaceuticals Corp 20210526 0 2.02 2.18 2.01 2.16 300000 2.16 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210526 0 0.2 0.2 0.2 0.2 210 0.2
PHUN.US Phunware Inc 20210526 0 1.3 1.35 1.26 1.33 1362100 1.33 up up correct
PHUNW.US Phunware Inc 20210526 0 0.2893 0.29 0.2893 0.29 1707 0.29 up up correct
PHVS.US Pharvaris N.V 20210526 0 20.53 20.89 20 20.25 17900 20.25 down down correct
PI.US Impinj Inc 20210526 0 50.3 51.49 50.27 51.46 436500 51.46 up up correct
PIIVX.US PIIVX 20210526 0 41.9 41.9 41.9 41.9 0 41.9
PINC.US Premier Inc 20210526 0 34.58 34.97 34.47 34.8 337311 34.2414 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210526 0 5.01 5.09 3.34 3.39 115079900 3.39 down down correct
PIXY.US ShiftPixy Inc 20210526 0 2.45 2.64 2.42 2.52 878100 2.52 up up correct
PKBK.US Parke Bancorp Inc 20210526 0 20.75 20.97 20.45 20.72 19527 20.4038 down down correct
PKOH.US Park 20210526 0 36 36.03 35.62 35.81 12904 35.4407 down down correct
PLAB.US Photronics Inc 20210526 0 13.16 13.48 12.27 13 1022200 13 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210526 0 41.09 42.52 41.09 42.24 888100 42.24 up up correct
PLBC.US Plumas Bancorp 20210526 0 29.4 29.99 29.35 29.63 9284 29.3901 up up correct
PLBY.US PLBY Group Inc 20210526 0 43.27 43.99 41.53 43.11 992000 43.11 down down correct
PLCE.US The Children's Place Inc 20210526 0 94.37 97.65 94.37 97.17 509900 97.17 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210526 0 1.23 1.29 1.23 1.29 913900 1.29 up up correct
PLL.US Piedmont Lithium Inc 20210526 0 63.96 65.25 62.13 63.55 309600 63.55 down down correct
PLMI.US Plum Acquisition Corp. I 20210526 0 9.84 9.9 9.825 9.85 16300 9.85 up down incorrect
PLMIU.US Plum Acquisition Corp. I 20210526 0 9.9 10.02 9.9 9.99 30800 9.99 up up correct
PLMIW.US Plum Acquisition Corp. I 20210526 0 0.8899 0.8899 0.78 0.8496 20438 0.8496 down up incorrect
PLMR.US Palomar Holdings Inc 20210526 0 68.84 71.11 68.13 70.55 152300 70.55 up up correct
PLPC.US Preformed Line Products Company 20210526 0 71.95 72 71.23 71.59 6044 70.9529 down down correct
PLRX.US Pliant Therapeutics Inc 20210526 0 28.3 29.44 28 29.06 80983 29.06 up up correct
PLSE.US Pulse Biosciences Inc 20210526 0 17.69 18.5 17.145 18.2 25800 18.2 up up correct
PLTK.US Playtika Holding Corp 20210526 0 26.75 27.38 26.635 27.09 318400 27.09 up up correct
PLUG.US Plug Power Inc 20210526 0 28.13 29.89 27.93 29.69 27740500 29.69 up up correct
PLUS.US ePlus inc 20210526 0 94.56 99.25 94.5 97.16 154745 48.58 up up correct
PLXP.US PLx Pharma Inc 20210526 0 14.05 15.06 13.921 14.76 364600 14.76 up up correct
PLXS.US Plexus Corp 20210526 0 98.17 99.89 97.02 98.12 168800 98.12 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210526 0 6.93 7.2 6.929 7.2 1512900 7.2 up up correct
PMAAX.US PMAAX 20210526 0 11.81 11.81 11.81 11.81 0 11.7036
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210526 0 0.0122 0.0135 0.012 0.0125 1709 18.7509 up down incorrect
PMD.US Psychemedics Corporation 20210526 0 6.78 6.78 6.51 6.63 35780 6.5833 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210526 0 0.93 0.96 0.92 0.93 312400 0.93
PMFLX.US PMFLX 20210526 0 11.81 11.81 11.81 11.81 0 11.6775
PMGM.US Priveterra Acquisition Corp 20210526 0 9.763 9.763 9.72 9.72 1600 9.72 down down correct
PMGMU.US Priveterra Acquisition Corp 20210526 0 9.89 9.92 9.89 9.9 7256 9.9 up up correct
PMIFX.US PMIFX 20210526 0 9.85 9.85 9.85 9.85 0 9.3722
PMTS.US CPI Card Group Inc. Common Stock 20210526 0 16.83 17.27 16.78 17.25 68300 17.25 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210526 0 35.22 35.925 34.19 35.38 196900 35.38 up down incorrect
PNBK.US Patriot National Bancorp Inc 20210526 0 8.21 8.42 8.16 8.42 5800 8.42 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210526 0 88.76 90.02 88.03 89.79 276558 89.4515 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210526 0 27.42 27.74 27.42 27.689 10500 26.8805 up up correct
PNNT.US PennantPark Investment Corporation 20210526 0 6.32 6.45 6.32 6.4 102756 6.0684 up up correct
PNNTG.US PNNTG 20210526 0 25.36 25.55 25.36 25.55 2900 24.8637 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210526 0 42.02 42.5 41.5 42.5 14900 42.5 up up correct
PNT.US POINT Biopharma Global Inc 20210526 0 10.47 10.48 10.28 10.4 4038 10.4 down down correct
PNTG.US The Pennant Group Inc 20210526 0 31.76 32.76 31.49 32.49 76000 32.49 up up correct
POAI.US Predictive Oncology Inc 20210526 0 1.05 1.09 1.02 1.07 710900 1.07 up down incorrect
PODD.US Insulet Corporation 20210526 0 254.36 264.05 252.44 263.19 480400 263.19 up up correct
POLA.US Polar Power Inc 20210526 0 9.26 9.92 9.25 9.73 135200 9.73 up up correct
POOL.US Pool Corporation 20210526 0 430.38 433.9364 426.005 429.63 174008 428.261 down down correct
POPM.US PopMail.com Inc 20210526 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210526 0 43.13 44.98 42.643 44.98 506500 44.98 up up correct
POW.US Powered Brands 20210526 0 9.76 9.89 9.75 9.76 36300 9.76
POWI.US Power Integrations Inc 20210526 0 81.01 82.56 80.83 82.13 268942 81.7817 up down incorrect
POWL.US Powell Industries Inc 20210526 0 34.04 34.46 33.53 34.37 38534 33.7135 up up correct
POWRU.US Powered Brands 20210526 0 9.92 10 9.92 10 3019 10 up up correct
POWRW.US Powered Brands 20210526 0 0.7125 0.7125 0.71 0.7101 300 0.7101 down down correct
POWW.US AMMO Inc 20210526 0 6.39 6.66 6.38 6.58 1721100 6.58 up up correct
POWWP.US AMMO Inc 20210526 0 26.1 26.32 26 26.32 12500 25.1461 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210526 0 44.23 45.23 44.07 45 254342 44.268 up up correct
PPBT.US Purple Biotech Ltd 20210526 0 4.6 4.84 4.56 4.76 259700 4.76 up up correct
PPC.US Pilgrim's Pride Corporation 20210526 0 24.43 24.48 24.04 24.1 498700 24.1 down down correct
PPD.US PPD Inc 20210526 0 46.18 46.2 46.09 46.1 1486800 46.1 down up incorrect
PPGH.US Poema Global Holdings Corp 20210526 0 9.7375 9.75 9.7375 9.75 20241 9.75 up up correct
PPGHU.US Poema Global Holdings Corp 20210526 0 10.04 10.04 10.04 10.04 60 10.04
PPGHW.US Poema Global Holdings Corp 20210526 0 0.6901 0.6901 0.6601 0.67 87182 0.67 down down correct
PPIH.US Perma 20210526 0 6.785 6.8 6.7 6.7 1288 6.7 down down correct
PPSI.US Pioneer Power Solutions Inc 20210526 0 3.63 3.8 3.62 3.75 28463 3.6568 up up correct
PPTA.US Midas Gold Corp. 20210526 0 8.1 8.14 7.88 7.91 80600 7.91 down down correct
PRAA.US PRA Group Inc 20210526 0 37.58 38.76 37.57 38.56 325800 38.56 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20210526 0 19.72 19.92 18.3 18.43 409000 18.43 down down correct
PRCH.US Porch Group Inc 20210526 0 18.63 19 18.25 18.42 931200 18.42 down down correct
PRDEX.US PREDEX Funds 20210526 0 25.79 25.79 25.79 25.79 0 25.2448
PRDO.US Perdoceo Education Corporation 20210526 0 11.83 12.14 11.71 12.11 608700 12.11 up up correct
PRFT.US Perficient Inc 20210526 0 73.53 74.16 72.57 72.85 217500 72.85 down down correct
PRFX.US PainReform Ltd 20210526 0 2.77 3.04 2.57 2.87 939300 2.87 up down incorrect
PRGS.US Progress Software Corporation 20210526 0 44.29 44.64 43.88 44.61 692407 44.1153 up up correct
PRIM.US Primoris Services Corporation 20210526 0 30.51 30.91 30.4 30.78 318692 30.5676 up down incorrect
PRIVX.US Sharespost 100 Fund 20210526 0 41.54 41.54 41.54 41.54 0 41.54
PRLD.US Prelude Therapeutics Incorporated 20210526 0 33 34.58 32.74 33 206400 33
PRLVX.US PRLVX 20210526 0 41.2 41.2 41.2 41.2 0 41.2
PROC.US Procaps Group S.A. Ordinary Shares 20210526 0 10.125 10.14 10.08 10.12 10900 10.12 down down correct
PROF.US Profound Medical Corp 20210526 0 18.25 18.59 17.67 18.47 28000 18.47 up up correct
PROG.US Progenity Inc 20210526 0 2.4 2.5 2.36 2.47 348900 2.47 up up correct
PROV.US Provident Financial Holdings Inc 20210526 0 16.75 16.8 16.62 16.79 6397 16.5162 up down incorrect
PRPH.US ProPhase Labs Inc 20210526 0 5.7 6 5.45 5.54 70100 5.54 down down correct
PRPL.US Purple Innovation Inc 20210526 0 28.83 29.51 28.76 28.78 736800 28.78 down down correct
PRPO.US Precipio Inc 20210526 0 3.67 3.84 3.53 3.71 2692100 3.71 up up correct
PRQR.US ProQR Therapeutics N.V 20210526 0 5.9 6.14 5.9 6.07 598300 6.07 up up correct
PRSR.US Prospector Capital Corp 20210526 0 9.66 9.7 9.66 9.7 73509 9.7 up up correct
PRSRU.US Prospector Capital Corp 20210526 0 9.92 9.96 9.92 9.93 8700 9.93 up up correct
PRSRW.US Prospector Capital Corp 20210526 0 0.81 0.91 0.81 0.88 19529 0.88 up up correct
PRTA.US Prothena Corporation plc 20210526 0 26 26.77 25.8 26.66 353800 26.66 up up correct
PRTC.US PureTech Health plc 20210526 0 55 55 55 55 200 55
PRTG.US Portage Biotech Inc 20210526 0 27.01 27.354 26.34 27.25 16800 27.25 up up correct
PRTH.US Priority Technology Holdings Inc 20210526 0 7.75 7.75 7.5 7.75 21400 7.75
PRTK.US Paratek Pharmaceuticals Inc 20210526 0 7.93 8.27 7.92 8.23 237000 8.23 up down incorrect
PRTS.US CarParts.com Inc 20210526 0 15.8 16.41 15.8 16.29 596900 16.29 up down incorrect
PRVA.US Privia Health Group Inc 20210526 0 32.49 33.48 32.49 33.1 247900 33.1 up up correct
PRVB.US Provention Bio Inc 20210526 0 10.344 10.91 9.067 10.68 8136700 10.68 up down incorrect
PSAG.US Property Solutions Acquisition Corp. II 20210526 0 9.7 9.85 9.68 9.85 9500 9.85 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210526 0 9.96 9.97 9.95 9.96 11200 9.96
PSAGW.US Property Solutions Acquisition Corp. II 20210526 0 0.9 0.9 0.87 0.87 1885 0.87 down down correct
PSEC.US Prospect Capital Corporation 20210526 0 8.25 8.35 8.185 8.32 2141473 7.9168 up up correct
PSHG.US Performance Shipping Inc 20210526 0 4.47 4.65 4.31 4.55 23800 4.55 up up correct
PSMT.US PriceSmart Inc 20210526 0 86.69 88.63 86.45 88.29 75928 87.9259 up down incorrect
PSNL.US Personalis Inc 20210526 0 21.77 22.57 21.77 22.29 435300 22.29 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210526 0 18.89 18.89 18.89 18.89 0 18.4867
PSTI.US Pluristem Therapeutics Inc 20210526 0 3.65 3.73 3.63 3.69 577300 3.69 up up correct
PSTV.US Plus Therapeutics Inc 20210526 0 2.31 2.31 2.19 2.29 329100 2.29 down up incorrect
PSTX.US Poseida Therapeutics Inc 20210526 0 8.29 8.48 8.02 8.24 224418 8.24 down down correct
PT.US Pintec Technology Holdings Limited 20210526 0 0.98 1.04 0.94 1.01 219800 1.01 up up correct
PTC.US PTC Inc 20210526 0 133.28 134.13 132.18 132.89 453600 132.89 down down correct
PTCT.US PTC Therapeutics Inc 20210526 0 39.63 40.5 39.185 39.82 442000 39.82 up down incorrect
PTDEX.US PREDEX 20210526 0 25.91 25.91 25.91 25.91 0 25.3944
PTE.US PolarityTE Inc 20210526 0 1 1.12 0.9999 1.09 2060818 1.09 up down incorrect
PTEN.US Patterson 20210526 0 8.03 8.36 8.02 8.31 1086238 8.2466 up up correct
PTGX.US Protagonist Therapeutics Inc 20210526 0 35.26 35.32 34.058 34.91 220100 34.91 down up incorrect
PTIC.US PropTech Investment Corporation II 20210526 0 9.88 9.9 9.68 9.84 35500 9.84 down down correct
PTICU.US PropTech Investment Corporation II 20210526 0 10 10 10 10 0 10
PTICW.US PropTech Investment Corporation II 20210526 0 0.72 0.72 0.71 0.71 1100 0.71 down down correct
PTIX.US Protagenic Therapeutics Inc 20210526 0 2.97 4 2.51 2.69 23000830 2.69 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20210526 0 0.4899 0.5199 0.332 0.42 385427 0.42 down down correct
PTMN.US Portman Ridge Finance Corporation 20210526 0 23.2 23.4 23.1 23.3 23200 22.206 up up correct
PTNR.US Partner Communications Company Ltd 20210526 0 4.73 4.9 4.55 4.67 26400 4.67 down down correct
PTOC.US Pine Technology Acquisition Corp 20210526 0 9.92 9.94 9.72 9.94 3000 9.94 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210526 0 9.97 10 9.97 10 2000 10 up down incorrect
PTOCW.US Pine Technology Acquisition Corp 20210526 0 0.62 0.62 0.6001 0.6002 29451 0.6002 down down correct
PTON.US Peloton Interactive Inc 20210526 0 99.96 110.49 99.96 109.56 26620600 109.56 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210526 0 3.32 3.36 3.18 3.19 67200 3.19 down down correct
PTRA.US Proterra Inc 20210526 0 16.5 16.9 16.36 16.88 615456 16.88 up up correct
PTRAW.US Proterra Inc 20210526 0 4.81 5.099 4.8 5.02 123000 5.02 up up correct
PTRS.US Partners Bancorp 20210526 0 7.621 7.74 7.6 7.73 10377 7.661 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210526 0 57.23 58.17 56 57.11 10627 28.555 down down correct
PTVE.US Pactiv Evergreen Inc 20210526 0 15.6 15.96 15.57 15.83 170300 15.4977 up up correct
PUBM.US PubMatic Inc 20210526 0 33.21 34.94 31.9 34 665026 34 up up correct
PUCK.US Goal Acquisitions Corp 20210526 0 9.689 9.69 9.63 9.63 38400 9.63 down up incorrect
PUCKU.US Goal Acquisitions Corp 20210526 0 10.18 10.19 10.15 10.19 700 10.19 up up correct
PUCKW.US Goal Acquisitions Corp 20210526 0 0.5499 0.5799 0.49 0.55 75366 0.55 up up correct
PULM.US Pulmatrix Inc 20210526 0 0.92 0.95 0.912 0.932 392100 0.932 up down incorrect
PUYI.US Puyi Inc 20210526 0 5.506 5.54 5.5 5.53 3100 5.53 up up correct
PVAC.US Penn Virginia Corporation 20210526 0 17.8 18.46 17.62 18.35 250100 18.35 up up correct
PVBC.US Provident Bancorp Inc 20210526 0 16.03 16.44 15.95 16.37 38633 16.2976 up up correct
PWDEX.US PREDEX 20210526 0 25.91 25.91 25.91 25.91 0 25.3944
PWFL.US PowerFleet Inc 20210526 0 6.56 6.66 6.42 6.61 146700 6.61 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20210526 0 24.85 25.48 24.8 25.47 23717 24.497 up up correct
PWP.US Perella Weinberg Partners 20210526 0 11.535 12.04 11.5 12 55100 11.8714 up down incorrect
PXLW.US Pixelworks Inc 20210526 0 3.22 3.32 3.2 3.29 234700 3.29 up down incorrect
PXS.US Pyxis Tankers Inc 20210526 0 0.81 0.833 0.8 0.828 383000 0.828 up up correct
PXSAP.US Pyxis Tankers Inc 20210526 0 22.1001 22.1001 22.1001 22.1001 303 20.9407
PXSAW.US Pyxis Tankers Inc 20210526 0 0.2852 0.2998 0.266 0.2998 2202 0.2998 up up correct
PYPD.US PolyPid Ltd 20210526 0 9.34 9.5 9.26 9.39 19000 9.39 up up correct
PYPL.US PayPal Holdings Inc 20210526 0 259.78 262.32 259.16 261.37 5405300 261.37 up up correct
PYR.US PyroGenesis Canada Inc 20210526 0 5 5.25 4.9 5.16 195000 5.16 up up correct
PZZA.US Papa John's International Inc 20210526 0 92.94 94.02 92.84 93.3 324822 92.794 up up correct
QADA.US QAD Inc 20210526 0 67.88 69.44 66.69 67.64 49380 67.5838 down down correct
QADB.US QAD Inc 20210526 0 44.75 45 44.75 45 635 44.9685 up up correct
QCOM.US QUALCOMM Incorporated 20210526 0 133.87 134.52 132.22 133.09 6663325 131.3041 down up incorrect
QCRH.US QCR Holdings Inc 20210526 0 47.21 47.88 46.74 46.9 58969 46.7362 down down correct
QDEL.US Quidel Corporation 20210526 0 119.62 121.6 118.21 120.04 367800 120.04 up up correct
QFIN.US 360 DigiTech Inc 20210526 0 29.2905 30.16 28.13 28.73 2849627 28.3421 down down correct
QH.US Quhuo Limited 20210526 0 4.21 4.32 4.16 4.25 86800 4.25 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210526 0 6.8 6.939 6.68 6.8 62200 6.8
QIWI.US QIWI plc 20210526 0 11.14 11.3 11.12 11.24 153224 10.2783 up up correct
QK.US Q&K International Group Limited 20210526 0 1.15 1.15 1.06 1.08 379200 1.08 down down correct
QLGN.US Qualigen Therapeutics Inc 20210526 0 1.8 1.81 1.76 1.79 162200 1.79 down down correct
QLI.US Qilian International Holding Group Limited 20210526 0 4.67 4.89 4.65 4.67 49000 4.67
QLYS.US Qualys Inc 20210526 0 99.53 100.4 98 98.02 339800 98.02 down down correct
QMCO.US Quantum Corporation 20210526 0 8.94 9.05 8.66 8.82 703500 8.82 down down correct
QNST.US QuinStreet Inc 20210526 0 18.1 18.5 18.08 18.34 354500 18.34 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210526 0 28.32 28.3784 28.15 28.25 72848 27.006 down up incorrect
QRHC.US Quest Resource Holding Corporation 20210526 0 4.75 4.83 4.62 4.65 91300 4.65 down down correct
QRTEA.US Qurate Retail Inc 20210526 0 13.55 13.62 13.4 13.48 1812763 11.8488 down down correct
QRTEB.US Qurate Retail Inc 20210526 0 14.0584 14.0584 13.77 13.77 452 12.1984 down down correct
QRTEP.US Qurate Retail Inc 20210526 0 107.28 107.98 107.15 107.65 48400 101.787 up up correct
QRVO.US Qorvo Inc 20210526 0 180.19 182.97 177.74 179.47 1133800 179.47 down down correct
QS.US WT 20210526 0 24.1 27.12 23.83 26.92 20845842 26.92 up up correct
QTNT.US Quotient Limited 20210526 0 3.97 4.1 3.83 4.03 349300 4.03 up down incorrect
QTRX.US Quanterix Corporation 20210526 0 48.41 51.48 47.5 51.33 345000 51.33 up up correct
QTT.US Qutoutiao Inc 20210526 0 2.09 2.18 2.05 2.15 1585407 21.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210526 0 6.28 6.35 6 6.09 58800 6.09 down down correct
QUIK.US QuickLogic Corporation 20210526 0 5.69 5.98 5.6001 5.88 57497 5.88 up up correct
QUMU.US Qumu Corporation 20210526 0 4.76 4.9 4.61 4.61 41500 4.61 down down correct
QURE.US uniQure N.V 20210526 0 33.05 33.48 32.87 33.23 145700 33.23 up up correct
RACB.US Research Alliance Corp. II 20210526 0 10.34 10.35 10.25 10.29 20200 10.29 down down correct
RADA.US RADA Electronic Industries Ltd 20210526 0 11.58 11.75 11.49 11.57 244400 11.57 down down correct
RADI.US Radius Global Infrastructure Inc 20210526 0 15.86 15.96 15.52 15.56 200800 15.56 down up incorrect
RAIL.US FreightCar America Inc 20210526 0 5.2 5.48 5.2 5.39 1225114 5.39 up up correct
RAIN.US Rain Therapeutics Inc 20210526 0 19.69 20.88 19.563 20 351200 20 up up correct
RAMMU.US Aries I Acquisition Corporation 20210526 0 10 10 9.983 10 72700 10
RAPT.US RAPT Therapeutics Inc 20210526 0 18.244 19.42 18.08 19.25 58548 19.25 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210526 0 105.1 105.1 102.11 102.9 362300 102.9 down down correct
RAVE.US RAVE Restaurant Group Inc 20210526 0 1.34 1.42 1.33 1.41 252400 1.41 up up correct
RAVN.US Raven Industries Inc 20210526 0 43.81 44.475 43.67 43.91 232937 43.91 up up correct
RBB.US RBB Bancorp 20210526 0 23.73 23.83 23.22 23.73 61722 23.4827
RBBN.US Ribbon Communications Inc 20210526 0 7.1 7.33 7.1 7.29 332400 7.29 up down incorrect
RBCAA.US Republic Bancorp Inc 20210526 0 44.71 45.98 44.66 45.82 27436 44.9852 up up correct
RBCN.US Rubicon Technology Inc 20210526 0 9.8 9.8 9.65 9.65 1000 9.65 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210526 0 10.5 10.503 10.31 10.5 29600 10.5
RBNC.US Reliant Bancorp Inc 20210526 0 28.7 29.68 28.41 29.43 13745 29.2003 up up correct
RCAT.US Red Cat Holdings Inc 20210526 0 2.75 2.87 2.65 2.67 126556 2.67 down down correct
RCEL.US AVITA Medical Inc 20210526 0 17.51 17.87 17.26 17.71 94800 17.71 up up correct
RCHG.US Recharge Acquisition Corp 20210526 0 9.9 9.96 9.79 9.79 17700 9.79 down down correct
RCHGU.US Recharge Acquisition Corp 20210526 0 10.1 10.1 10.09 10.09 10100 10.09 down down correct
RCHGW.US Recharge Acquisition Corp 20210526 0 0.65 0.6699 0.5805 0.6401 26601 0.6401 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210526 0 11.06 11.06 11.06 11.06 0 10.5328
RCICX.US Resource Credit Income Fund Class C 20210526 0 11.18 11.18 11.18 11.18 0 10.7097
RCII.US Rent 20210526 0 58.77 61.16 58.76 60.67 506677 59.6063 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210526 0 11.09 11.09 11.09 11.09 0 10.5625
RCILX.US RCILX 20210526 0 11.05 11.05 11.05 11.05 0 10.5518
RCIWX.US Resource Credit Income Fund Class W Shar 20210526 0 11.05 11.05 11.05 11.05 0 10.5518
RCKT.US Rocket Pharmaceuticals Inc 20210526 0 41.1 42.33 40.875 42.21 187100 42.21 up up correct
RCKY.US Rocky Brands Inc 20210526 0 55 58.67 54.87 57.34 137817 56.7757 up down incorrect
RCLF.US Rosecliff Acquisition Corp I 20210526 0 9.7 9.71 9.64 9.64 8100 9.64 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210526 0 9.89 9.9 9.89 9.89 21000 9.89
RCM.US R1 RCM Inc 20210526 0 24.36 24.72 22.66 23.24 3186800 23.24 down down correct
RCMT.US RCM Technologies Inc 20210526 0 3.64 3.78 3.6001 3.77 28149 3.77 up up correct
RCON.US Recon Technology Ltd 20210526 0 11.74 12.41 11.1 12 655000 12 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210526 0 4 4.245 3.99 4.24 7096 10.6 up up correct
RDBX.US Redbox Entertainment Inc 20210526 0 9.92 9.97 9.92 9.95 36400 9.95 up down incorrect
RDCM.US RADCOM Ltd 20210526 0 10.27 10.3 10.01 10.02 15700 10.02 down down correct
RDFN.US Redfin Corporation 20210526 0 55 57.8 54.85 57.16 1457300 57.16 up up correct
RDHL.US RedHill Biopharma Ltd 20210526 0 7 7.1 6.845 7.05 785000 7.05 up up correct
RDI.US Reading International Inc 20210526 0 6.21 6.28 6.07 6.18 27300 6.18 down down correct
RDIB.US Reading International Inc 20210526 0 28.08 28.08 23.29 25.099 15107 25.099 down down correct
RDNT.US RadNet Inc 20210526 0 26.25 26.99 26.08 26.89 151300 26.89 up up correct
RDUS.US Radius Health Inc 20210526 0 19.86 20 19.51 19.89 125900 19.89 up up correct
RDVT.US Red Violet Inc 20210526 0 21.6 22.39 21.6 22.09 17600 22.09 up up correct
RDWR.US Radware Ltd 20210526 0 28.79 29.45 28.79 29.15 548900 29.15 up down incorrect
REAL.US The RealReal Inc 20210526 0 16.64 17.575 16.59 17.53 2285100 17.53 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20210526 0 1.58 1.73 1.58 1.6396 115113 1.6394 up down incorrect
REDU.US RISE Education Cayman Ltd 20210526 0 3.46 3.68 3.35 3.54 29064 3.54 up up correct
REE.US REE Automotive Ltd. 20210526 0 9.92 9.97 9.92 9.95 184900 9.95 up up correct
REEAW.US REE Automotive Equity Warrant 20210526 0 1.5 1.6 1.26 1.6 58300 1.6 up up correct
REED.US Reed's Inc 20210526 0 0.9 0.96 0.89 0.93 861200 0.93 up up correct
REFR.US Research Frontiers Incorporated 20210526 0 2.19 2.35 2.17 2.33 84300 2.33 up up correct
REG.US Regency Centers Corporation 20210526 0 62.982 64.28 62.86 63.98 793175 62.3206 up up correct
REGI.US Renewable Energy Group Inc 20210526 0 58.78 60.51 58.66 60.37 582200 60.37 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210526 0 498.75 500.31 493 497.16 640700 497.16 down down correct
REKR.US Rekor Systems Inc 20210526 0 10.58 11.298 10.31 10.77 1320100 10.77 up down incorrect
RELI.US Reliance Global Group Inc 20210526 0 3.22 3.5424 3.22 3.45 84308 3.45 up up correct
RELIW.US Reliance Global Group Inc 20210526 0 0.4207 0.48 0.4202 0.48 759 0.48 up up correct
RELL.US Richardson Electronics Ltd 20210526 0 7.93 8.14 7.85 8.03 29211 7.9268 up up correct
REPH.US Recro Pharma Inc 20210526 0 2.39 2.425 2.35 2.38 191700 2.38 down down correct
REPL.US Replimune Group Inc 20210526 0 36.74 38.15 36.32 37.91 185200 37.91 up up correct
RESN.US Resonant Inc 20210526 0 3.22 3.31 3.17 3.23 1241400 3.23 up up correct
RETA.US Reata Pharmaceuticals Inc 20210526 0 130 130.752 123.132 126.78 622200 126.78 down down correct
RETO.US ReTo Eco 20210526 0 1.09 1.09 1.03 1.07 362500 1.07 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210526 0 9.8 9.85 9.79 9.82 223300 9.82 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210526 0 10.04 10.09 10.015 10.03 10200 10.03 down up incorrect
REVHW.US Revolution Healthcare Acquisition Corp 20210526 0 1.11 1.6204 1.11 1.18 8948 1.18 up up correct
REYN.US Reynolds Consumer Products Inc 20210526 0 30.4 30.61 30.35 30.42 218500 29.951 up up correct
RFIL.US RF Industries Ltd 20210526 0 7.65 7.75 7.6 7.71 52400 7.71 up up correct
RGCO.US RGC Resources Inc 20210526 0 22.34 23 22.34 22.93 72896 22.5748 up up correct
RGEN.US Repligen Corporation 20210526 0 179.93 181 176.78 178.91 311000 178.91 down down correct
RGLD.US Royal Gold Inc 20210526 0 125.79 126.84 124.5429 124.84 243459 124.1262 down down correct
RGLS.US Regulus Therapeutics Inc 20210526 0 0.95 1 0.95 0.99 428900 0.99 up up correct
RGNX.US REGENXBIO Inc 20210526 0 33.83 34.62 33.55 34.19 174800 34.19 up up correct
RGP.US Resources Connection Inc 20210526 0 14.39 14.47 14.31 14.42 78700 14.1859 up up correct
RIBT.US RiceBran Technologies 20210526 0 1.03 1.06 0.992 1.05 864211 1.05 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20210526 0 74.73 77.4 74.58 75.92 48065 75.7853 up up correct
RIDE.US Lordstown Motors Corp 20210526 0 8.75 9.8 8.675 9.44 8175400 9.44 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210526 0 3.61 3.72 3.57 3.69 968000 3.69 up up correct
RILY.US B. Riley Financial Inc 20210526 0 70.63 72.49 68.83 72.02 243685 70.6155 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210526 0 25.15 25.15 25.08 25.11 36600 24.4385 down down correct
RILYM.US RILYM 20210526 0 25.57 25.74 25.57 25.63 10900 24.8477 up up correct
RILYN.US B. Riley Financial Inc 20210526 0 25.9 25.9 25.86 25.89 6200 25.1001 down down correct
RILYP.US B. Riley Financial Inc 20210526 0 26.774 26.774 26.765 26.765 2200 25.9216 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210526 0 25.93 25.952 25.75 25.75 23000 25.0145 down down correct
RIOT.US Riot Blockchain Inc 20210526 0 26.68 28.63 26.03 27.64 28262400 27.64 up up correct
RIVE.US Riverview Financial Corporation 20210526 0 10.49 10.5 10.41 10.41 2000 10.41 down down correct
RKDA.US Arcadia Biosciences Inc 20210526 0 2.72 2.79 2.65 2.71 407700 2.71 down down correct
RLAY.US Relay Therapeutics Inc 20210526 0 30.8 32.22 30.73 32.08 317100 32.08 up down incorrect
RLMD.US Relmada Therapeutics Inc 20210526 0 38.5 39.4099 37.111 37.85 142106 37.85 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210526 0 14.192 14.42 14.11 14.4 23900 14.2038 up up correct
RMBL.US RumbleON Inc 20210526 0 39 39.44 38.11 39.35 34000 39.35 up up correct
RMBS.US Rambus Inc 20210526 0 19.02 19.26 19 19.22 357000 19.22 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210526 0 6.1 6.42 6.07 6.21 29900 6.21 up up correct
RMGC.US RMG Acquisition Corp. III 20210526 0 9.918 9.918 9.73 9.84 12300 9.84 down down correct
RMGCU.US RMG Acquisition Corp. III 20210526 0 9.95 9.96 9.93 9.93 18500 9.93 down down correct
RMGCW.US RMG Acquisition Corp. III 20210526 0 0.88 0.88 0.87 0.87 200 0.87 down down correct
RMNI.US Rimini Street Inc 20210526 0 6.46 6.68 6.44 6.65 311500 6.65 up down incorrect
RMR.US The RMR Group Inc 20210526 0 38.36 39.365 38 39.13 202823 32.8266 up up correct
RMRM.US RMR Mortgage Trust 20210526 0 11.97 12.11 11.97 12.06 12900 11.7409 up up correct
RMTI.US Rockwell Medical Inc 20210526 0 0.85 0.86 0.84 0.85 558400 0.85
RNA.US Avidity Biosciences Inc 20210526 0 22.02 24.195 22.0194 24.08 162951 24.08 up up correct
RNDB.US Randolph Bancorp Inc 20210526 0 21.57 24.6609 21.49 22.8105 13479 22.6794 up up correct
RNLX.US Renalytix Plc 20210526 0 33.36 34 31.115 31.44 100700 31.44 down up incorrect
RNST.US Renasant Corporation 20210526 0 42.8 43.65 42.55 43.64 145751 42.8627 up up correct
RNW.US Renew Energy Global PLC 20210526 0 9.94 9.95 9.88 9.9 68500 9.9 down down correct
RNWK.US RealNetworks Inc 20210526 0 2.31 2.42 2.27 2.36 554300 2.36 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210526 0 1.44 1.61 1.36 1.61 397600 1.61 up up correct
ROAD.US Construction Partners Inc 20210526 0 31.37 32.2 31.3 31.7 219300 31.7 up down incorrect
ROCC.US Ranger Oil Corporation 20210526 0 9.965 9.99 9.89 9.91 23800 9.91 down down correct
ROCK.US Gibraltar Industries Inc 20210526 0 78.58 79.69 77.88 79.35 244600 79.35 up up correct
ROCR.US Roth CH Acquisition III Co 20210526 0 9.868 9.868 9.65 9.65 10700 9.65 down up incorrect
ROCRU.US Roth CH Acquisition III Co 20210526 0 9.94 9.94 9.94 9.94 0 9.94
ROCRW.US Roth CH Acquisition III Co 20210526 0 0.779 0.7944 0.76 0.7868 8847 0.7868 up up correct
ROIC.US Retail Opportunity Investments Corp 20210526 0 17.57 17.88 17.1 17.77 1165687 17.3884 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210526 0 9.86 9.86 9.84 9.86 51600 9.86
ROKU.US Roku Inc 20210526 0 348.88 352.88 345.5 348.99 1848000 348.99 up up correct
ROLL.US RBC Bearings Incorporated 20210526 0 188.81 192.67 185.19 191.89 63800 191.89 up up correct
ROOT.US Root Inc 20210526 0 8.4 8.855 8.32 8.69 3609626 8.69 up up correct
ROST.US Ross Stores Inc 20210526 0 124.3 126.24 124.01 126.14 1915732 125.2078 up up correct
ROVR.US Rover Group Inc 20210526 0 9.92 9.94 9.89 9.93 54955 9.93 up up correct
RPAY.US Repay Holdings Corporation 20210526 0 23.38 23.57 22.63 22.97 689700 22.97 down down correct
RPD.US Rapid7 Inc 20210526 0 82.67 84.05 82.67 83.94 619100 83.94 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210526 0 9.15 9.48 9.105 9.41 56100 9.41 up up correct
RPRX.US Royalty Pharma plc 20210526 0 40.28 40.35 39.67 39.85 1295109 39.5163 down down correct
RPTX.US Repare Therapeutics Inc 20210526 0 32.35 33.25 31.955 32.68 102200 32.68 up up correct
RRBI.US Red River Bancshares Inc 20210526 0 54.024 54.05 53.85 54 9300 53.7827 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210526 0 35.18 38.96 34.49 36.37 760500 36.37 up up correct
RRR.US Red Rock Resorts Inc 20210526 0 42.8 43.62 42.55 43.56 697174 40.983 up up correct
RSLS.US ReShape Lifesciences Inc 20210526 0 5.3 5.9 5.3 5.9 749 5.9 up up correct
RSSS.US Research Solutions Inc 20210526 0 2.25 2.3 2.24 2.24 65800 2.24 down down correct
RSVR.US Reservoir Media Inc 20210526 0 9.965 9.99 9.89 9.91 23800 9.91 down down correct
RSVRW.US Reservoir Media Management Inc 20210526 0 1.33 1.38 1.3 1.38 10700 1.38 up up correct
RTLR.US Rattler Midstream LP 20210526 0 10.655 10.81 10.22 10.8 409800 10.3286 up up correct
RTPY.US Reinvent Technology Partners Y 20210526 0 9.93 9.93 9.76 9.78 20100 9.78 down up incorrect
RTPYU.US Reinvent Technology Partners Y 20210526 0 9.98 10.03 9.96 10 154000 10 up down incorrect
RTPYW.US Reinvent Technology Partners Y 20210526 0 1.69 1.69 1.4 1.54 5947 1.54 down down correct
RUBY.US Rubius Therapeutics Inc 20210526 0 24.16 25.1 23.9 24.92 613541 24.92 up down incorrect
RUN.US Sunrun Inc 20210526 0 43.8 45.84 43.785 45.25 3979200 45.25 up down incorrect
RUSHA.US Rush Enterprises Inc 20210526 0 47.66 48.22 47.55 48.06 151132 47.6886 up up correct
RUSHB.US Rush Enterprises Inc 20210526 0 42.42 43.4 42.42 43.4 6292 43.055 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210526 0 23.77 24.64 23.77 24.52 239400 24.52 up up correct
RVMD.US Revolution Medicines Inc 20210526 0 30.77 31.51 30.32 30.97 2310300 30.97 up up correct
RVNC.US Revance Therapeutics Inc 20210526 0 28.49 30.94 28.14 29.72 1371900 29.72 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210526 0 4.51 4.54 4.23 4.42 200600 4.42 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210526 0 0.38 0.4399 0.37 0.41 28617 0.41 up up correct
RVSB.US Riverview Bancorp Inc 20210526 0 6.91 7.03 6.8301 6.93 27825 6.8286 up down incorrect
RWLK.US ReWalk Robotics Ltd 20210526 0 1.74 1.89 1.74 1.86 702700 1.86 up up correct
RXDX.US Prometheus Biosciences Inc 20210526 0 19.06 19.48 18.89 19.26 118811 19.26 up up correct
RXRA.US RXR Acquisition Corp 20210526 0 9.888 9.888 9.888 9.888 800 9.888
RXRAU.US RXR Acquisition Corp 20210526 0 9.9 9.95 9.9 9.95 96500 9.95 up up correct
RXRAW.US RXR Acquisition Corp 20210526 0 0.6902 0.7002 0.6901 0.7002 1797 0.7002 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210526 0 24.07 25.12 23.61 24.64 239200 24.64 up up correct
RXT.US Rackspace Technology Inc 20210526 0 20.85 21.0399 20.57 20.66 936547 20.66 down down correct
RYAAY.US Ryanair Holdings plc 20210526 0 114.65 114.65 113.25 113.72 280100 113.72 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210526 0 20.04 20.37 20.02 20.1 212830 20.1 up up correct
RZB.US Reinsurance Group of America Incorporated 20210526 0 28.28 28.28 27.92 28 28681 26.9542 down down correct
RZLT.US Rezolute Inc 20210526 0 7.81 7.95 7.22 7.69 42004 7.69 down up incorrect
SABR.US Sabre Corporation 20210526 0 13.29 13.53 13.19 13.5 2910500 13.5 up up correct
SABRP.US Sabre Corporation 20210526 0 170.78 170.78 167.62 170.19 3300 166.1364 down down correct
SABS.US SAB Biotherapeutics Inc 20210526 0 9.89 9.94 9.83 9.93 18500 9.93 up up correct
SAFM.US Sanderson Farms Inc 20210526 0 166.6 168.72 165.89 166.9 171843 166.1154 up up correct
SAFT.US Safety Insurance Group Inc 20210526 0 83.9 85.745 83.47 85.21 50811 82.4323 up up correct
SAGE.US Sage Therapeutics Inc 20210526 0 68.72 70.16 68.12 69.54 476900 69.54 up up correct
SAIA.US Saia Inc 20210526 0 224.08 227.09 221.39 226.42 118400 226.42 up up correct
SAL.US Salisbury Bancorp Inc 20210526 0 46 46.65 46 46.2 3468 45.6614 up up correct
SALM.US Salem Media Group Inc 20210526 0 1.99 2.05 1.91 1.99 177300 1.99
SAMG.US Silvercrest Asset Management Group Inc 20210526 0 15.16 15.815 15.025 15.61 82525 15.1353 up up correct
SANA.US Sana Biotechnology Inc 20210526 0 20.32 21.035 20.18 20.87 186386 20.87 up up correct
SANM.US Sanmina Corporation 20210526 0 41.92 42.11 41.71 42 326600 42 up up correct
SANW.US S&W Seed Company 20210526 0 3.66 3.66 3.59 3.6 10800 3.6 down down correct
SASR.US Sandy Spring Bancorp Inc 20210526 0 45.17 45.89 45.01 45.81 114371 45.1881 up up correct
SATS.US EchoStar Corporation 20210526 0 25.4 26.06 25.31 25.96 464547 25.96 up up correct
SAVA.US Cassava Sciences Inc 20210526 0 48.28 53.42 48.11 50.9 2058900 50.9 up down incorrect
SBAC.US SBA Communications Corporation 20210526 0 298.23 301.635 295.67 298.48 618566 297.4915 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210526 0 35.97 36.94 35.77 36.75 167074 36.3212 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210526 0 9.85 9.85 9.83 9.85 5500 9.85
SBEAU.US SilverBox Engaged Merger Corp I 20210526 0 10 10 10 10 0 10
SBEAW.US SilverBox Engaged Merger Corp I 20210526 0 0.8 0.8 0.6003 0.6501 910 0.6501 down down correct
SBET.US Sharplink Gaming Ltd 20210526 0 2.46 2.5 2.39 2.47 107200 2.47 up up correct
SBFG.US SB Financial Group Inc 20210526 0 19.07 19.355 19.07 19.25 13004 19.0193 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210526 0 32.28 33.17 32.28 32.88 386101 32.194 up up correct
SBLK.US Star Bulk Carriers Corp 20210526 0 20.33 20.55 19.25 19.63 3215794 17.0964 down down correct
SBNY.US Signature Bank 20210526 0 238.22 244.7867 238.22 243.81 314129 242.7591 up up correct
SBNYP.US Signature Bank 20210526 0 26.08 26.08 25.84 25.89 35400 24.9659 down down correct
SBRA.US Sabra Health Care REIT Inc 20210526 0 17.45 17.71 17.4 17.61 1661697 16.9468 up up correct
SBSI.US Southside Bancshares Inc 20210526 0 41.31 42.11 41.27 42.05 75273 41.309 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210526 0 4.64 4.72 4.6 4.7 107600 4.7 up up correct
SBTX.US Silverback Therapeutics Inc 20210526 0 25.07 27.4 24.815 26.89 76000 26.89 up up correct
SBUX.US Starbucks Corporation 20210526 0 113.295 113.866 112.63 112.85 3841607 111.9311 down up incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20210526 0 9.68 9.7 9.63 9.7 14700 9.7 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210526 0 9.97 9.97 9.97 9.97 0 9.97
SCAQW.US Stratim Cloud Acquisition Corp 20210526 0 0.74 0.7418 0.71 0.71 87563 0.71 down down correct
SCHL.US Scholastic Corporation 20210526 0 32.51 32.92 32.42 32.86 85858 32.5759 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210526 0 53.07 53.915 52.5 53.67 185122 53.2768 up up correct
SCKT.US Socket Mobile Inc 20210526 0 5.5 5.82 5.5 5.82 64000 5.82 up up correct
SCLE.US Broadscale Acquisition Corp 20210526 0 9.73 9.77 9.7 9.7 13100 9.7 down down correct
SCLEU.US Broadscale Acquisition Corp 20210526 0 9.99 10 9.95 9.955 113100 9.955 down up incorrect
SCLEW.US Broadscale Acquisition Corp 20210526 0 0.92 0.92 0.825 0.92 1155 0.92
SCOA.US Scion Tech Growth I 20210526 0 9.77 9.8 9.699 9.72 86900 9.72 down down correct
SCOAU.US Scion Tech Growth I 20210526 0 9.99 10 9.99 10 400 10 up down incorrect
SCOAW.US Scion Tech Growth I 20210526 0 0.86 0.87 0.82 0.839 19100 0.839 down down correct
SCOB.US ScION Tech Growth II 20210526 0 9.715 9.77 9.715 9.77 7200 9.77 up down incorrect
SCOBU.US ScION Tech Growth II 20210526 0 9.97 9.99 9.97 9.99 700 9.99 up up correct
SCOBW.US ScION Tech Growth II 20210526 0 0.65 0.7701 0.641 0.74 8511 0.74 up up correct
SCOR.US comScore Inc 20210526 0 3.84 4 3.75 3.88 308400 3.88 up up correct
SCPH.US scPharmaceuticals Inc 20210526 0 5.75 5.75 5.68 5.71 40800 5.71 down down correct
SCPL.US SciPlay Corporation 20210526 0 16.41 16.92 16.41 16.52 300600 16.52 up up correct
SCPS.US Scopus BioPharma Inc 20210526 0 9.21 9.25 8 8.13 1559400 8.13 down down correct
SCR.US Score Media and Gaming Inc 20210526 0 15.12 17.21 14.68 16.88 932731 16.88 up up correct
SCSC.US ScanSource Inc 20210526 0 29.57 30.51 29.37 30.2 53600 30.2 up up correct
SCVL.US Shoe Carnival Inc 20210526 0 65.61 69.2499 65.18 69.14 282896 34.4285 up up correct
SCVX.US UN 20210526 0 10.2734 10.38 10.2734 10.3105 3351 10.3105 up up correct
SCWX.US SecureWorks Corp 20210526 0 14.43 14.59 14.33 14.5 38000 14.5 up up correct
SCYX.US SCYNEXIS Inc 20210526 0 9.19 9.77 9.1 9.49 1141700 9.49 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210526 0 9.697 9.7 9.6 9.65 68400 9.65 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210526 0 9.98 10.08 9.93 10.08 77600 10.08 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210526 0 0.6004 0.85 0.6004 0.729 135725 0.729 up up correct
SDC.US SmileDirectClub Inc 20210526 0 7.8 8.205 7.73 8.2 12486900 8.2 up up correct
SDGR.US Schrödinger Inc 20210526 0 68.51 70.97 67.8 70.84 634200 70.84 up up correct
SDH.US Global Internet of People Inc 20210526 0 2.58 2.76 2.56 2.73 97300 2.73 up down incorrect
SEAC.US SeaChange International Inc 20210526 0 1.12 1.2 1.11 1.17 1031700 1.17 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210526 0 10.03 10.04 9.99 10 191929 10 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210526 0 1.69 1.74 1.65 1.65 47500 1.5443 down down correct
SECO.US Secoo Holding Limited 20210526 0 2.54 2.56 2.5 2.52 281500 2.52 down down correct
SEDG.US SolarEdge Technologies Inc 20210526 0 252.43 260.5 252.018 259.05 604900 259.05 up up correct
SEED.US Origin Agritech Limited 20210526 0 10.68 11.93 10.6 11.51 71900 11.51 up down incorrect
SEEL.US Seelos Therapeutics Inc 20210526 0 3.16 3.21 3.07 3.08 3033200 3.08 down down correct
SEER.US Seer Inc 20210526 0 29.78 31.68 29.66 31.47 462960 31.47 up up correct
SEIC.US SEI Investments Company 20210526 0 62.71 63.315 61.365 62.92 287336 62.1326 up up correct
SELB.US Selecta Biosciences Inc 20210526 0 4.02 4.25 3.8 4.1 6235600 4.1 up up correct
SELF.US Global Self Storage Inc 20210526 0 5.26 5.34 5.15 5.21 18720 5.0346 down down correct
SENEA.US Seneca Foods Corporation 20210526 0 45.48 46.13 45.09 45.72 17700 45.72 up up correct
SENEB.US Seneca Foods Corporation 20210526 0 46.22 46.22 46.22 46.22 0 46.22
SESN.US Sesen Bio Inc 20210526 0 2.95 3.03 2.91 2.95 5276700 2.95
SFBC.US Sound Financial Bancorp Inc 20210526 0 43.3 44.3 43.3 44.3 300 43.9503 up up correct
SFBS.US ServisFirst Bancshares Inc 20210526 0 67.18 68.29 67.17 67.92 169858 67.5505 up up correct
SFET.US Safe 20210526 0 1.36 1.38 1.32 1.38 432100 1.38 up up correct
SFIX.US Stitch Fix Inc 20210526 0 48.95 53.94 48.61 52.24 2865000 52.24 up down incorrect
SFM.US Sprouts Farmers Market Inc 20210526 0 25.57 25.87 25.44 25.76 1753840 25.76 up up correct
SFNC.US Simmons First National Corporation 20210526 0 29.42 30.04 29.29 29.99 254690 29.4442 up up correct
SFST.US Southern First Bancshares Inc 20210526 0 51 52.31 50.93 52.15 16300 52.15 up down incorrect
SFT.US Shift Technologies Inc 20210526 0 6.67 7.19 6.6301 7.05 2436628 7.05 up up correct
SGA.US Saga Communications Inc 20210526 0 21.988 22.54 21.79 22.01 20655 21.1172 up down incorrect
SGBX.US SG Blocks Inc 20210526 0 3.53 3.71 3.5 3.69 173600 3.69 up up correct
SGC.US Superior Group of Companies Inc 20210526 0 25.14 25.9 25.12 25.65 44491 25.2823 up up correct
SGEN.US Seagen Inc 20210526 0 151.01 153.07 150.19 150.89 439200 150.89 down down correct
SGH.US SMART Global Holdings Inc 20210526 0 45.4 46.2 44.73 45.87 248200 45.87 up up correct
SGLB.US Sigma Labs Inc 20210526 0 3.61 3.69 3.56 3.63 121457 3.63 up up correct
SGMA.US SigmaTron International Inc 20210526 0 4.79 4.85 4.67 4.83 6900 4.83 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210526 0 4.48 4.5 4.38 4.469 5000 4.469 down down correct
SGMO.US Sangamo Therapeutics Inc 20210526 0 10.5 10.89 10.44 10.79 605500 10.79 up down incorrect
SGMS.US Scientific Games Corporation 20210526 0 68.6 69.95 67.73 69.3 701800 69.3 up up correct
SGOC.US SGOCO Group Ltd 20210526 0 1.68 1.73 1.68 1.73 5700 1.73 up up correct
SGRP.US SPAR Group Inc 20210526 0 1.59 1.61 1.54 1.56 116800 1.56 down down correct
SGRY.US Surgery Partners Inc 20210526 0 53.85 56.64 53.85 56.18 306100 56.18 up up correct
SGTX.US Sigilon Therapeutics Inc 20210526 0 11.63 12.31 11.58 12.07 26500 12.07 up down incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20210526 0 9.73 9.744 9.68 9.7 7200 9.7 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210526 0 9.96 10.02 9.95 9.98 800 9.98 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210526 0 0.61 0.69 0.5712 0.5712 3356 0.5712 down down correct
SHBI.US Shore Bancshares Inc 20210526 0 16.76 16.89 16.72 16.8 22867 16.5871 up down incorrect
SHC.US Sotera Health Company 20210526 0 24.03 24.18 23.685 24.16 601600 24.16 up up correct
SHCR.US Sharecare Inc 20210526 0 9.98 10 9.95 9.99 140784 9.99 up up correct
SHEN.US Shenandoah Telecommunications Company 20210526 0 49.5 50.66 49.25 50.16 116141 31.4853 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210526 0 1.01 1.05 1 1.03 4678700 1.03 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210526 0 0.075 0.077 0.0656 0.0656 47786 0.0656 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210526 0 0.0851 0.0939 0.0851 0.093 2367 0.093 up up correct
SHLS.US Shoals Technologies Group Inc 20210526 0 26.56 27.29 26.07 26.65 1702200 26.65 up up correct
SHOO.US Steven Madden Ltd 20210526 0 40.26 41.57 40.03 41.53 979538 41.0989 up up correct
SHPW.US WT 20210526 0 0.972 1.09 0.972 1.02 403320 1.02 up down incorrect
SHYF.US The Shyft Group Inc 20210526 0 38.25 38.73 37.5 38.45 138011 38.409 up up correct
SIBN.US SI 20210526 0 31.86 32.09 31.41 31.8 152900 31.8 down down correct
SIEB.US Siebert Financial Corp 20210526 0 3.79 4.01 3.72 3.93 106988 3.93 up up correct
SIEN.US Sientra Inc 20210526 0 7.13 7.17 6.92 6.99 462500 6.99 down down correct
SIFY.US Sify Technologies Limited 20210526 0 3.07 3.14 3.01 3.13 125300 3.13 up down incorrect
SIGA.US SIGA Technologies Inc 20210526 0 6.93 7.11 6.93 7 171300 7 up up correct
SIGI.US Selective Insurance Group Inc 20210526 0 75.98 76.6825 75.12 75.15 177701 74.6642 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210526 0 25.4 25.405 25.212 25.212 3000 24.3659 down down correct
SILC.US Silicom Ltd 20210526 0 40.49 40.81 40.2 40.45 26100 40.45 down down correct
SILK.US Silk Road Medical Inc 20210526 0 47.35 48.94 46.59 48.82 347200 48.82 up up correct
SIMO.US Silicon Motion Technology Corporation 20210526 0 63.1 64.29 62.57 64.21 305926 63.4659 up up correct
SINO.US Sino 20210526 0 3.31 3.65 3.31 3.6 784000 3.6 up down incorrect
SINT.US Sintx Technologies Inc 20210526 0 1.37 1.5 1.37 1.47 313500 1.47 up up correct
SIOX.US Sio Gene Therapies Inc 20210526 0 2.22 2.27 2.183 2.26 209900 2.26 up up correct
SIRI.US Sirius XM Holdings Inc 20210526 0 6.03 6.08 5.995 6.05 20105081 6.0158 up up correct
SISI.US Shineco Inc 20210526 0 15.23 15.89 14.38 14.64 187377 14.64 down down correct
SITM.US SiTime Corporation 20210526 0 95.59 99.71 93.35 99.44 184600 99.44 up down incorrect
SIVB.US SVB Financial Group 20210526 0 569.65 581.675 569.65 579.71 310653 579.71 up up correct
SIVBP.US SVB Financial Group 20210526 0 26.72 26.72 26.57 26.57 11700 25.9268 down down correct
SJ.US Scienjoy Holding Corporation 20210526 0 7.7 8.71 7.7 8.47 138020 8.47 up down incorrect
SKIN.US The Beauty Health Company 20210526 0 13.63 14.05 13.47 13.73 725800 13.73 up up correct
SKINW.US The Beauty Health Company 20210526 0 4.15 4.35 3.99 4.131 172500 4.131 down down correct
SKYAU.US Skydeck Acquisition Corp 20210526 0 10 10 9.92 9.93 34000 9.93 down down correct
SKYT.US SkyWater Technology Inc 20210526 0 26 27.14 24.26 26.12 157603 26.12 up up correct
SKYW.US SkyWest Inc 20210526 0 48.27 48.89 47.78 48.64 279900 48.64 up up correct
SLAB.US Silicon Laboratories Inc 20210526 0 132.45 134.53 132.22 134.17 213800 134.17 up up correct
SLAC.US WT 20210526 0 0.9025 0.99 0.9 0.9645 9603 0.9645 up up correct
SLAMU.US Slam Corp 20210526 0 9.92 9.99 9.92 9.96 6100 9.96 up up correct
SLAMW.US Slam Corp 20210526 0 0.9026 0.9026 0.9025 0.9025 350 0.9025 down up incorrect
SLCR.US Silver Crest Acquisition Corporation 20210526 0 9.65 9.7 9.65 9.69 4600 9.69 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210526 0 9.95 9.98 9.94 9.98 2300 9.98 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210526 0 0.5899 0.62 0.5599 0.61 63609 0.61 up up correct
SLDB.US Solid Biosciences Inc 20210526 0 3.85 3.89 3.73 3.78 669900 3.78 down up incorrect
SLGC.US Somalogic Inc 20210526 0 12.55 13.33 12.3 12.41 42500 12.41 down down correct
SLGG.US Super League Gaming Inc 20210526 0 4.55 4.79 4.46 4.68 804000 4.68 up up correct
SLGL.US Sol 20210526 0 10.27 10.27 9.92 10.19 10700 10.19 down down correct
SLGN.US Silgan Holdings Inc 20210526 0 42.41 42.67 41.925 42.27 334249 41.8539 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210526 0 1.1469 1.1493 1.08 1.11 188001 5.55 down down correct
SLM.US SLM Corporation 20210526 0 19.71 19.96 19.64 19.93 2515915 19.7459 up up correct
SLMBP.US SLM Corporation 20210526 0 59.25 59.25 59.25 59.25 4642 57.8795
SLN.US Silence Therapeutics plc 20210526 0 26.888 27.5 26.888 27.5 2400 27.5 up up correct
SLNG.US Stabilis Solutions Inc 20210526 0 7.81 8.08 7.76 7.84 3600 7.84 up up correct
SLNH.US Soluna Holdings Inc 20210526 0 7.77 8 7.61 8 52000 8 up up correct
SLNO.US Soleno Therapeutics Inc 20210526 0 1.01 1.04 0.99 1.04 471900 1.04 up up correct
SLP.US Simulations Plus Inc 20210526 0 51.25 52.6 50.13 52.28 116883 52.2145 up down incorrect
SLRC.US SLR Investment Corp 20210526 0 18.49 18.59 18.3739 18.55 92324 17.3888 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210526 0 1.21 1.24 1.16 1.22 1346400 1.22 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210526 0 10.31 10.41 9.96 10.24 279800 10.24 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210526 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210526 0 43.22 44.7628 43.22 44.1 23639 43.7633 up up correct
SMBK.US SmartFinancial Inc 20210526 0 23.5 23.77 23.3194 23.69 9551 23.5781 up up correct
SMCI.US Super Micro Computer Inc 20210526 0 35.52 35.88 35.4 35.66 122900 35.66 up down incorrect
SMED.US Sharps Compliance Corp 20210526 0 14.57 14.72 14.43 14.48 185800 14.48 down down correct
SMFR.US Sema4 Holdings Corp 20210526 0 12.5 13.15 12.41 12.83 789000 12.83 up down incorrect
SMFRW.US Sema4 Holdings Corp 20210526 0 3.92 4.2386 3.86 4.09 64927 4.09 up up correct
SMID.US Smith 20210526 0 16.31 16.9 16.29 16.66 20900 16.66 up up correct
SMIT.US Schmitt Industries Inc 20210526 0 5.08 5.21 5.08 5.1 4700 5.1 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210526 0 109.07 109.1 107 108.99 4300 108.99 down down correct
SMMF.US Summit Financial Group Inc 20210526 0 23.62 23.79 23.22 23.56 15644 23.0567 down down correct
SMMT.US Summit Therapeutics Inc 20210526 0 8 8.36 7.75 8.17 217100 8.17 up up correct
SMPL.US The Simply Good Foods Company 20210526 0 34.74 35.115 34.65 34.98 346000 34.98 up up correct
SMSI.US Smith Micro Software Inc 20210526 0 4.87 5.06 4.86 5.02 238000 5.02 up down incorrect
SMTC.US Semtech Corporation 20210526 0 62.03 63.99 62.03 62.95 699900 62.95 up up correct
SMTI.US Sanara MedTech Inc 20210526 0 27.8 29.9999 26.7201 28.7 32524 28.7 up up correct
SNAX.US Stryve Foods Inc 20210526 0 10.18 10.2 10.18 10.19 11345 10.19 up up correct
SNBR.US Sleep Number Corporation 20210526 0 105.43 109.09 105.43 108.7 292800 108.7 up down incorrect
SNCE.US Science 37 Holdings Inc 20210526 0 10.15 10.24 10.11 10.11 14200 10.11 down down correct
SNCR.US Synchronoss Technologies Inc 20210526 0 2.81 2.88 2.8 2.85 322600 2.85 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210526 0 34.51 35.3 34.5 35 341000 35 up up correct
SND.US Smart Sand Inc 20210526 0 2.4 2.47 2.34 2.45 563600 2.45 up up correct
SNDL.US Sundial Growers Inc 20210526 0 0.765 0.859 0.742 0.857 450701300 0.857 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210526 0 17.67 18.415 17.08 18.26 277800 18.26 up up correct
SNES.US SenesTech Inc 20210526 0 1.53 1.6 1.53 1.57 123700 1.57 up up correct
SNEX.US StoneX Group Inc 20210526 0 66.98 67.95 66.52 67.29 33900 67.29 up up correct
SNFCA.US Security National Financial Corporation 20210526 0 8.85 8.9 8.81 8.84 21198 8.419 down up incorrect
SNGX.US Soligenix Inc 20210526 0 1 1.01 0.96 1 572300 1
SNGXW.US Soligenix Inc. Warrant 20210526 0 0.13 0.13 0.1025 0.117 38863 0.117 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210526 0 7.53 7.82 7.53 7.75 36300 7.75 up up correct
SNPS.US Synopsys Inc 20210526 0 257.99 259.13 253.25 254.28 1038800 254.28 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210526 0 7.25 8.2 7.2 7.2 123756 7.2 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210526 0 9.67 9.72 9.65 9.69 110400 9.69 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210526 0 9.99 10 9.96 10 3100 10 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210526 0 0.62 0.6582 0.62 0.6498 6549 0.6498 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210526 0 12.92 13.115 12.29 12.39 70000 12.39 down down correct
SNT.US Senstar Technologies Ltd. 20210526 0 4.32 4.35 4.24 4.29 82447 2.9346 down down correct
SNY.US Sanofi 20210526 0 54.19 54.19 53.795 53.91 861246 53.91 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210526 0 20.04 20.28 19.01 19.9 6073309 19.9 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210526 0 7.4 7.52 7.06 7.35 674069 7.35 down down correct
SOHO.US Sotherly Hotels Inc 20210526 0 3.56 3.81 3.56 3.67 206500 3.67 up up correct
SOHOB.US Sotherly Hotels Inc 20210526 0 17.01 18.5 16.94 18.08 7500 18.08 up up correct
SOHON.US Sotherly Hotels Inc 20210526 0 17.75 18.19 17.415 17.625 10600 17.625 down down correct
SOHOO.US Sotherly Hotels Inc 20210526 0 16.87 17.23 16.87 17.23 600 17.23 up up correct
SOHU.US Sohu.com Limited 20210526 0 17.8 18.09 17.8 18.03 214300 18.03 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210526 0 3.37 3.88 3.33 3.76 7513300 3.76 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210526 0 1.77 1.88 1.6288 1.825 8465 1.825 up up correct
SOLY.US Soliton Inc 20210526 0 22.33 22.38 22.305 22.31 233900 22.31 down down correct
SONM.US Sonim Technologies Inc 20210526 0 0.469 0.4787 0.45 0.471 127528 4.71 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20210526 0 1.5 1.61 1.5 1.6 786200 1.6 up down incorrect
SONO.US Sonos Inc 20210526 0 35.83 36.59 35.49 36.52 1659400 36.52 up up correct
SOTK.US Sono 20210526 0 3.98 4.2 3.98 4.2 1400 4.2 up up correct
SP.US SP Plus Corporation 20210526 0 33.02 33.17 32.71 32.95 47900 32.95 down down correct
SPCB.US SuperCom Ltd 20210526 0 1.23 1.28 1.21 1.22 802800 1.22 down down correct
SPFI.US South Plains Financial Inc 20210526 0 22.62 23.12 22.61 22.99 20500 22.8253 up up correct
SPI.US SPI Energy Co. Ltd 20210526 0 5.25 5.73 5.12 5.61 501700 5.61 up up correct
SPKB.US Silver Spike Acquisition Corp II 20210526 0 9.99 10 9.9 10 10900 10 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210526 0 10.01 10.2 9.97 9.995 11100 9.995 down up incorrect
SPKBW.US Silver Spike Acquisition Corp II 20210526 0 1.05 1.05 1.02 1.05 76101 1.05
SPKE.US Spark Energy Inc 20210526 0 18.8133 18.9466 18.72 18.75 7506 18.4456 down down correct
SPLK.US Splunk Inc 20210526 0 121.43 122.68 120.6 121.5 2198800 121.5 up up correct
SPNE.US SeaSpine Holdings Corporation 20210526 0 20.46 20.96 19.74 19.97 98400 19.97 down down correct
SPNS.US Sapiens International Corporation N.V 20210526 0 28.26 28.775 28.26 28.61 77227 28.61 up up correct
SPOK.US Spok Holdings Inc 20210526 0 11.28 11.4 11.16 11.37 207135 11.0524 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210526 0 3.25 3.3 3.21 3.25 1417300 3.25
SPRB.US Spruce Biosciences Inc 20210526 0 13.25 13.55 13.05 13.51 27500 13.51 up up correct
SPRO.US Spero Therapeutics Inc 20210526 0 14.35 14.91 14.07 14.89 114000 14.89 up down incorrect
SPSC.US SPS Commerce Inc 20210526 0 95.42 95.97 94.38 94.46 122500 94.46 down up incorrect
SPT.US Sprout Social Inc 20210526 0 65.99 67.325 65.02 66.83 354700 66.83 up up correct
SPTK.US SportsTek Acquisition Corp 20210526 0 9.678 9.678 9.678 9.678 800 9.678
SPTKU.US SportsTek Acquisition Corp 20210526 0 9.97 9.975 9.97 9.975 5200 9.975 up up correct
SPTKW.US SportsTek Acquisition Corp 20210526 0 0.63 0.63 0.6 0.6 0 0.6 down down correct
SPTN.US SpartanNash Company 20210526 0 20.2 20.56 20.07 20.36 190863 19.8069 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210526 0 17.68 17.819 17.68 17.77 624561 17.77 up up correct
SPWR.US SunPower Corporation 20210526 0 22.83 23.72 22.69 23.54 2410600 23.54 up up correct
SQBG.US Sequential Brands Group Inc 20210526 0 7.25 7.93 7.25 7.8 118900 7.8 up up correct
SQBGQ.US Sequential Brands Group Inc 20210526 0 7.25 7.93 7.25 7.8 118900 7.8 up up correct
SQFT.US Presidio Property Trust Inc 20210526 0 3.49 3.59 3.42 3.46 118300 3.2062 down down correct
SRAX.US SRAX Inc 20210526 0 4.75 4.77 4.625 4.68 299800 4.68 down down correct
SRCE.US 1st Source Corporation 20210526 0 47.47 48.18 47.02 48.18 45907 47.5466 up up correct
SRCL.US Stericycle Inc 20210526 0 79.21 79.47 78.66 78.91 469800 78.91 down down correct
SRDX.US Surmodics Inc 20210526 0 53.2 53.64 52.33 52.77 32100 52.77 down down correct
SREV.US ServiceSource International Inc 20210526 0 1.21 1.23 1.2 1.22 192200 1.22 up up correct
SRGA.US Surgalign Holdings Inc 20210526 0 1.61 1.65 1.58 1.63 531800 1.63 up up correct
SRNE.US Sorrento Therapeutics Inc 20210526 0 7.055 7.37 6.93 7.33 4797177 7.33 up up correct
SRPT.US Sarepta Therapeutics Inc 20210526 0 75.5 75.98 73.81 74.95 899200 74.95 down down correct
SRRA.US Sierra Oncology Inc 20210526 0 18.24 18.24 17.67 17.67 4900 17.67 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210526 0 40.04 40.04 40.04 40.04 0 40.04
SRRK.US Scholar Rock Holding Corporation 20210526 0 26.52 27.59 26.52 27.51 289100 27.51 up down incorrect
SRSA.US Sarissa Capital Acquisition Corp 20210526 0 10.05 10.05 9.74 10 11723 10 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210526 0 10 10 10 10 1600 10
SRSAW.US Sarissa Capital Acquisition Corp 20210526 0 1.05 1.07 1.05 1.07 1400 1.07 up up correct
SRTS.US Sensus Healthcare Inc 20210526 0 3.64 3.64 3.49 3.54 12900 3.54 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210526 0 9.81 9.84 9.78 9.83 5000 9.83 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210526 0 9.95 10 9.95 10 2800 10 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210526 0 0.63 0.7551 0.63 0.7551 1441 0.7551 up down incorrect
SSB.US South State Corporation 20210526 0 85.99 87.53 85.27 87.18 313594 86.0766 up down incorrect
SSBI.US Summit State Bank 20210526 0 15.9583 16.4699 15.9583 16.4699 833 14.7609 up up correct
SSKN.US STRATA Skin Sciences Inc 20210526 0 1.37 1.41 1.37 1.4 26700 1.4 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210526 0 74.06 74.17 73.27 73.72 704989 73.2187 down down correct
SSNT.US SilverSun Technologies Inc 20210526 0 6.9 7.25 6.9 7.18 16337 6.8544 up up correct
SSP.US The E.W. Scripps Company 20210526 0 21.45 21.77 21.01 21.39 530100 21.39 down down correct
SSRM.US SSR Mining Inc 20210526 0 18.8 18.88 18.34 18.36 2292370 18.2522 down down correct
SSSS.US SuRo Capital Corp 20210526 0 13.65 13.71 13.36 13.61 281830 9.633 down down correct
SSTI.US ShotSpotter Inc 20210526 0 39.9 40.61 39.42 39.68 19700 39.68 down down correct
SSYS.US Stratasys Ltd 20210526 0 22.29 23.51 22.16 23.23 1103300 23.23 up up correct
STAA.US STAAR Surgical Company 20210526 0 131.8 136.1 130.09 136.02 295900 136.02 up down incorrect
STAB.US Statera Biopharma Inc 20210526 0 5.3 5.54 5.12 5.39 30500 5.39 up up correct
STAF.US Staffing 360 Solutions Inc 20210526 0 0.58 0.58 0.5551 0.5763 141307 3.4578 down down correct
STBA.US S&T Bancorp Inc 20210526 0 33.1 33.68 32.88 33.57 81239 32.9461 up up correct
STCN.US Steel Connect Inc 20210526 0 1.95 2.04 1.93 1.99 105900 1.99 up up correct
STEP.US StepStone Group Inc 20210526 0 32.78 33.37 32.26 32.33 189000 32.0997 down down correct
STFC.US State Auto Financial Corporation 20210526 0 18.79 19.05 18.69 18.85 25146 18.6742 up down incorrect
STGW.US MDC Partners Inc 20210526 0 4.71 4.78 4.68 4.69 60589 4.69 down down correct
STIM.US Neuronetics Inc 20210526 0 13.73 14.13 13.254 13.29 232600 13.29 down up incorrect
STKL.US SunOpta Inc 20210526 0 12.58 12.62 12.38 12.42 1354900 12.42 down down correct
STKS.US The ONE Group Hospitality Inc 20210526 0 10.01 10.61 10.01 10.31 219100 10.31 up up correct
STLD.US Steel Dynamics Inc 20210526 0 60.18 61.2 59.47 60.93 2453983 60.153 up down incorrect
STND.US Standard AVB Financial Corp 20210526 0 32.98 32.99 32.98 32.98 3500 32.98
STNE.US StoneCo Ltd 20210526 0 65.28 66.43 64.81 65.97 1402900 65.97 up up correct
STOK.US Stoke Therapeutics Inc 20210526 0 37.39 38.92 37.39 38.9 79200 38.9 up up correct
STRA.US Strategic Education Inc 20210526 0 73.615 74.955 72.95 73.74 193849 72.5762 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210526 0 9.91 9.92 9.89 9.9 42358 9.9 down down correct
STRL.US Sterling Construction Company Inc 20210526 0 21.9 22.21 21.83 22.19 99300 22.19 up down incorrect
STRM.US Streamline Health Solutions Inc 20210526 0 1.91 1.98 1.91 1.94 86600 1.94 up up correct
STRO.US Sutro Biopharma Inc 20210526 0 18.32 19.03 18.13 18.65 292400 18.65 up up correct
STRR.US Star Equity Holdings Inc 20210526 0 2.72 2.78 2.67 2.74 17200 2.74 up down incorrect
STRRP.US Star Equity Holdings Inc 20210526 0 10.45 10.45 10.45 10.45 100 8.3802
STRS.US Stratus Properties Inc 20210526 0 27.59 28.01 25.75 26.79 25100 26.79 down down correct
STRT.US Strattec Security Corporation 20210526 0 48.25 49.32 48.14 48.84 8400 48.84 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210526 0 5.11 5.1505 4.96 5.1 90524 5.1 down down correct
STTK.US Shattuck Labs Inc 20210526 0 24.36 25.18 23.77 24.96 116600 24.96 up up correct
STWO.US ACON S2 Acquisition Corp 20210526 0 9.88 9.89 9.85 9.88 213500 9.88
STX.US Seagate Technology Holdings plc 20210526 0 94.59 96.81 93.73 96.79 2589415 95.3689 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210526 0 22.72 23.22 22.56 23.02 24736 22.7126 up up correct
SUMO.US Sumo Logic Inc 20210526 0 18.84 19.36 18.6 18.95 1087392 18.95 up up correct
SUMR.US Summer Infant Inc 20210526 0 11.11 13.1 11.11 12.65 51500 12.65 up up correct
SUNS.US SLR Senior Investment Corp 20210526 0 15.01 15.26 15.01 15.14 58863 14.471 up up correct
SUNW.US Sunworks Inc 20210526 0 8.16 8.9 7.91 8.69 3335400 8.69 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210526 0 29.92 30.22 29.9 30.06 233300 30.06 up up correct
SURF.US Surface Oncology Inc 20210526 0 8.35 8.67 8.311 8.58 616400 8.58 up up correct
SURG.US SurgePays Inc. Common Stock 20210526 0 0.1425 0.1449 0.132 0.1437 52258 7.185 up up correct
SV.US Spring Valley Acquisition Corp 20210526 0 9.97 9.97 9.94 9.95 497100 9.95 down down correct
SVA.US Sinovac Biotech Ltd 20210526 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210526 0 11.7901 11.9 11.76 11.77 3656 11.6746 down down correct
SVC.US Service Properties Trust 20210526 0 10.82 11.22 10.72 11.04 1148052 11.0304 up up correct
SVFA.US SVF Investment Corp 20210526 0 9.92 9.97 9.835 9.93 428500 9.93 up up correct
SVFAU.US SVF Investment Corp 20210526 0 10.19 10.27 10.14 10.24 62400 10.24 up up correct
SVFAW.US SVF Investment Corp 20210526 0 1.48 1.54 1.46 1.46 30200 1.46 down up incorrect
SVFB.US SVF Investment Corp. 2 20210526 0 10 10 9.96 9.99 52900 9.99 down down correct
SVFC.US SVF Investment Corp. 3 20210526 0 10.05 10.05 9.94 9.95 12822 9.95 down up incorrect
SVFD.US Save Foods Inc 20210526 0 10.6 10.73 10.55 10.6 11400 10.6
SVOK.US Seven Oaks Acquisition Corp 20210526 0 9.66 9.695 9.65 9.65 18300 9.65 down up incorrect
SVOKU.US Seven Oaks Acquisition Corp 20210526 0 10.05 10.05 10.025 10.04 1467 10.04 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210526 0 0.77 0.8399 0.77 0.81 46199 0.81 up up correct
SVRA.US Savara Inc 20210526 0 1.66 1.81 1.66 1.78 1429703 1.78 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210526 0 10.4 10.4 10.375 10.4 83500 10.4
SVSVW.US Spring Valley Acquisition Corp 20210526 0 0.9114 0.9717 0.8998 0.9302 143868 0.9302 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20210526 0 6.18 6.18 6.07 6.08 36300 6.08 down down correct
SWAV.US ShockWave Medical Inc 20210526 0 176.18 176.74 166.62 171.71 426800 171.71 down down correct
SWBI.US Smith & Wesson Brands Inc 20210526 0 19.5 20.5 19.48 20.44 1682900 20.2209 up up correct
SWET.US Athlon Acquisition Corp 20210526 0 9.655 9.67 9.63 9.66 18200 9.66 up up correct
SWETU.US Athlon Acquisition Corp 20210526 0 10 10 10 10 0 10
SWETW.US Athlon Acquisition Corp 20210526 0 0.5629 0.6849 0.5629 0.6625 8054 0.6625 up up correct
SWIM.US Latham Group Inc 20210526 0 29.98 30.72 29.4 30.2 547000 30.2 up up correct
SWIR.US Sierra Wireless Inc 20210526 0 15 15.25 15 15.1 78400 15.1 up down incorrect
SWKH.US SWK Holdings Corporation 20210526 0 16.3315 16.5154 16.06 16.26 6255 16.26 down down correct
SWKS.US Skyworks Solutions Inc 20210526 0 170.08 171.19 167.39 168.85 1487513 167.7478 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210526 0 77.71 79.99 76.92 79.75 154600 79.75 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210526 0 1.23 1.3 1.23 1.27 127300 1.27 up up correct
SY.US So 20210526 0 9.56 10.08 9.25 9.77 1333800 9.77 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20210526 0 51.35 52.41 50.84 52.17 75158 51.4007 up down incorrect
SYBX.US Synlogic Inc 20210526 0 3.86 3.97 3.86 3.88 146500 3.88 up up correct
SYNA.US Synaptics Incorporated 20210526 0 125.51 126.62 123.99 125.49 176400 125.49 down down correct
SYNC.US Synacor Inc 20210526 0 212 215 211.5 211.5 302595 211.5 down down correct
SYNH.US Syneos Health Inc 20210526 0 88.86 89.18 87.32 87.48 548500 87.48 down down correct
SYNL.US Synalloy Corporation 20210526 0 9.5 9.8 9.42 9.5 6378 9.5
SYPR.US Sypris Solutions Inc 20210526 0 3.08 3.17 3.01 3.15 234700 3.15 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210526 0 5.07 5.61 5.022 5.59 7644600 5.59 up up correct
SYTA.US Siyata Mobile Inc 20210526 0 7.8 8 7.73 7.93 13783 7.93 up up correct
TA.US TravelCenters of America Inc 20210526 0 27.48 28.21 27.18 28.15 88167 28.15 up up correct
TACO.US Del Taco Restaurants Inc 20210526 0 10.1 10.19 10.05 10.16 204265 10.065 up down incorrect
TACT.US TransAct Technologies Incorporated 20210526 0 13.78 13.9 13.61 13.69 22675 13.69 down down correct
TAIT.US Taitron Components Incorporated 20210526 0 5.6 5.91 5.58 5.71 63784 5.6053 up up correct
TAKMX.US TAKMX 20210526 0 9.01 9.01 9.01 9.01 0 9.01
TALK.US Talkspace Inc 20210526 0 9.9 9.935 9.9 9.92 566111 9.92 up up correct
TALS.US Talaris Therapeutics Inc 20210526 0 13.54 14.25 13.54 14 73200 14 up up correct
TANH.US Tantech Holdings Ltd 20210526 0 1.12 1.17 1.1 1.16 859400 1.16 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210526 0 26.46 26.52 26.34 26.41 3905 24.919 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20210526 0 26.12 26.2 25.8766 25.8928 4321 24.9315 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210526 0 25.98 26.16 25.98 26 9607 24.549 up up correct
TAOP.US Taoping Inc 20210526 0 5.28 5.7 5.28 5.49 220500 5.49 up up correct
TARA.US Protara Therapeutics Inc 20210526 0 9.09 9.6 9.08 9.42 47927 9.42 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210526 0 31.02 31.7 30.5 31.34 41700 31.34 up up correct
TAST.US Carrols Restaurant Group Inc 20210526 0 5.6 5.785 5.56 5.74 291910 5.2088 up up correct
TATT.US TAT Technologies Ltd 20210526 0 5.55 5.69 5.485 5.53 9315 5.53 down up incorrect
TAYD.US Taylor Devices Inc 20210526 0 11.98 11.98 11.9 11.9 11600 11.9 down down correct
TBBK.US The Bancorp Inc 20210526 0 23.26 23.9 23.15 23.83 373800 23.83 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210526 0 9.8 9.8 9.73 9.74 8300 9.74 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210526 0 9.95 9.95 9.94 9.94 1100 9.94 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210526 0 0.8 0.8801 0.8 0.87 211475 0.87 up down incorrect
TBK.US Triumph Bancorp Inc 20210526 0 81.1 83.54 80.34 83.26 112600 83.26 up up correct
TBKCP.US Triumph Bancorp Inc 20210526 0 27.8 27.8 27.8 27.8 1000 26.496
TBLA.US Taboola.com Ltd. Ordinary Shares 20210526 0 10.11 10.11 9.91 10.06 147918 10.06 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210526 0 1.83 2.02 1.83 1.96 32120 1.96 up up correct
TBLT.US ToughBuilt Industries Inc 20210526 0 0.7 0.72 0.695 0.714 964400 0.714 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210526 0 0.195 0.21 0.19 0.203 2700 0.203 up up correct
TBNK.US Territorial Bancorp Inc 20210526 0 25.5961 25.73 25.25 25.64 29536 25.0948 up up correct
TBPH.US Theravance Biopharma Inc 20210526 0 16.8 16.81 16.42 16.5 205800 16.5 down down correct
TBSAU.US TB SA Acquisition Corp 20210526 0 9.92 9.92 9.92 9.92 0 9.92
TC.US TuanChe ADR 20210526 0 3.55 3.5669 3.25 3.3 37871 3.3 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210526 0 9.685 9.72 9.68 9.71 15700 9.71 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210526 0 10.01 10.05 10.01 10.05 2240 10.05 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20210526 0 0.7106 0.7305 0.7101 0.7201 16525 0.7201 up up correct
TCBI.US Texas Capital Bancshares Inc 20210526 0 65.88 68.25 65.72 68.07 527900 68.07 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210526 0 26.32 26.43 26.27 26.41 83900 25.3553 up up correct
TCBK.US TriCo Bancshares 20210526 0 45.58 46.68 45.36 46.49 63981 45.6857 up up correct
TCCO.US Technical Communications Corporation 20210526 0 3.25 3.4 3.25 3.27 1600 3.27 up up correct
TCDA.US Tricida Inc 20210526 0 4.49 4.65 4.475 4.61 102300 4.61 up down incorrect
TCFC.US The Community Financial Corporation 20210526 0 34.6 34.69 33.65 33.82 22051 33.669 down down correct
TCMD.US Tactile Systems Technology Inc 20210526 0 52.65 53.83 51.3 52.91 136800 52.91 up down incorrect
TCOM.US Trip.com Group Limited 20210526 0 39.86 40.79 39.86 40.67 3041008 40.67 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210526 0 5.71 6.35 5.701 6.1 248500 6.1 up up correct
TCPC.US BlackRock TCP Capital Corp 20210526 0 14.51 14.76 14.4803 14.65 183180 13.7432 up up correct
TCRR.US TCR2 Therapeutics Inc 20210526 0 18.84 19.31 18.66 19.21 160300 19.21 up up correct
TCVA.US TCV Acquisition Corp 20210526 0 10.1 10.1 10.04 10.09 9200 10.09 down down correct
TCX.US Tucows Inc 20210526 0 79.8 80.98 79.48 80.01 18190 80.01 up up correct
TDAC.US Trident Acquisitions Corp 20210526 0 12.4 12.64 12.12 12.38 157638 12.38 down down correct
TDACU.US Trident Acquisitions Corp 20210526 0 14.87 14.87 14.87 14.87 0 14.87
TDACW.US Trident Acquisitions Corp. Warrant 20210526 0 2.1 2.12 2.005 2.07 563237 2.07 down down correct
TDUP.US ThredUp Inc 20210526 0 25.31 26.114 24.43 24.66 263500 24.66 down down correct
TDW.US WT 20210526 0 0.3451 0.3451 0.3326 0.3326 12687 0.3326 down down correct
TEAM.US Atlassian Corporation Plc 20210526 0 225.97 231.93 225.93 230.49 1134125 230.49 up down incorrect
TECH.US Bio 20210526 0 423.03 424.78 410.91 416.27 318183 415.7177 down up incorrect
TECTP.US Tectonic Financial Inc 20210526 0 10 10 9.9 9.9 4000 9.4762 down down correct
TEDU.US Tarena International Inc 20210526 0 3.6 3.6631 3.59 3.62 65885 18.1 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210526 0 9.89 9.89 9.82 9.82 8800 9.82 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210526 0 10.23 10.24 10.23 10.24 1800 10.24 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210526 0 0.87 0.91 0.87 0.89 4300 0.89 up down incorrect
TELA.US TELA Bio Inc 20210526 0 13.31 13.555 13.31 13.47 10300 13.47 up up correct
TELL.US Tellurian Inc 20210526 0 2.79 3.18 2.72 3.17 13847200 3.17 up up correct
TENB.US Tenable Holdings Inc 20210526 0 40.75 42.88 40.62 42.3 1111448 42.3 up down incorrect
TENX.US Tenax Therapeutics Inc 20210526 0 1.892 1.914 1.846 1.88 107600 1.88 down down correct
TER.US Teradyne Inc 20210526 0 129.12 130.5 127.16 129.06 926766 128.8689 down down correct
TERN.US Terns Pharmaceuticals Inc 20210526 0 15.75 15.92 15.17 15.57 29809 15.57 down down correct
TESS.US TESSCO Technologies Incorporated 20210526 0 7.25 7.4899 7.14 7.27 10524 7.27 up up correct
TETC.US Tech and Energy Transition Corporation 20210526 0 9.698 9.738 9.69 9.69 2200 9.69 down down correct
TETCU.US Tech and Energy Transition Corporation 20210526 0 10 10 10 10 0 10
TFC.US PR 20210526 0 26.5 26.5 26.27 26.38 41474 25.7943 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210526 0 9.94 10.58 9.83 10.44 91700 10.44 up up correct
TFSL.US TFS Financial Corporation 20210526 0 21.33 21.73 21.3 21.67 267567 20.7794 up down incorrect
TGA.US TransGlobe Energy Corporation 20210526 0 1.68 1.75 1.66 1.72 208000 1.72 up up correct
TGLS.US Tecnoglass Inc 20210526 0 20.81 20.95 19.5 19.73 975578 19.6308 down down correct
TGTX.US TG Therapeutics Inc 20210526 0 33.92 34.66 33.36 34.36 1132200 34.36 up down incorrect
TH.US Target Hospitality Corp 20210526 0 3.15 3.27 3.14 3.24 273550 3.24 up up correct
THCA.US Tuscan Holdings Corp. II 20210526 0 10 10.039 10 10.01 175900 10.01 up up correct
THCAU.US Tuscan Holdings Corp. II 20210526 0 10.22 10.22 10.22 10.22 0 10.22
THCAW.US THCAW 20210526 0 0.755 0.77 0.753 0.77 300 0.77 up up correct
THFF.US First Financial Corporation 20210526 0 44.4 44.57 44.1 44.57 42779 44.0467 up up correct
THMA.US Thimble Point Acquisition Corp 20210526 0 9.755 9.78 9.64 9.68 11700 9.68 down down correct
THMAU.US Thimble Point Acquisition Corp 20210526 0 9.96 9.97 9.93 9.97 23200 9.97 up up correct
THMAW.US Thimble Point Acquisition Corp 20210526 0 0.97 0.97 0.8204 0.89 7868 0.89 down down correct
THMO.US ThermoGenesis Holdings Inc 20210526 0 2.51 2.61 2.47 2.6 148136 2.6 up up correct
THRM.US Gentherm Incorporated 20210526 0 70.57 71.2 70.42 70.86 112000 70.86 up up correct
THRY.US Thryv Holdings Inc 20210526 0 25.48 27.23 24.13 24.51 211600 24.51 down up incorrect
THTX.US Theratechnologies Inc 20210526 0 3.63 3.65 3.59 3.59 20300 3.59 down down correct
THWWW.US Target Hospitality Corp 20210526 0 0.18 0.195 0.1601 0.1701 23995 0.1701 down down correct
TIG.US Trean Insurance Group Inc 20210526 0 16.7 16.85 16.165 16.72 55688 16.72 up up correct
TIGO.US Millicom International Cellular S.A 20210526 0 45.27 45.34 44.8 45.1 44500 45.1 down down correct
TIGR.US UP Fintech Holding Limited 20210526 0 20.436 22.44 19.12 22.21 14896300 22.21 up up correct
TIL.US Instil Bio Inc 20210526 0 16.96 17.465 16.6 17.15 218792 17.15 up up correct
TILE.US Interface Inc 20210526 0 15.54 15.78 15.39 15.74 356747 15.7084 up up correct
TIOAU.US Tio Tech A 20210526 0 9.975 9.985 9.9 9.985 33500 9.985 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20210526 0 30.12 30.12 30.12 30.12 0 29.3307
TIPPX.US Total Income + Real Estate Fund CL C 20210526 0 28.86 28.86 28.86 28.86 0 27.6982
TIPRX.US Totl In Rl Est A 20210526 0 30.42 30.42 30.42 30.42 0 29.6267
TIPT.US Tiptree Inc 20210526 0 10.91 10.91 10.56 10.68 77667 10.6097 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210526 0 31.04 31.04 31.04 31.04 0 30.2386
TIRX.US Tian Ruixiang Holdings Ltd 20210526 0 9.967 10.51 9.92 10.44 257000 10.44 up up correct
TITN.US Titan Machinery Inc 20210526 0 24.64 25.64 24.47 25.56 174300 25.56 up up correct
TLF.US Tandy Leather Factory Inc 20210526 0 19.9 19.9 19.82 19.86 1570 19.86 down up incorrect
TLGT.US Teligent Inc 20210526 0 0.54 0.55 0.53 0.55 1678400 0.55 up up correct
TLIS.US Talis Biomedical Corporation 20210526 0 10.26 10.3 10.06 10.12 80800 10.12 down up incorrect
TLMD.US SOC Telemed Inc 20210526 0 6.88 6.88 6.11 6.125 1355600 6.125 down up incorrect
TLMDW.US SOC Telemed Inc 20210526 0 1.1 1.11 0.9837 1.05 219652 1.05 down up incorrect
TLRY.US Tilray Inc 20210526 0 15.76 16.73 15.49 16.67 23650200 16.67 up up correct
TLS.US Telos Corporation 20210526 0 31.26 33.38 31.26 32.68 619900 32.68 up up correct
TLSA.US Tiziana Life Sciences PLC 20210526 0 2.43 2.55 2.43 2.5 365900 2.5 up up correct
TMC.US TMC the metals company Inc 20210526 0 9.92 9.93 9.92 9.92 111482 9.92
TMCI.US Treace Medical Concepts Inc 20210526 0 29.21 31.49 28 29.57 292100 29.57 up up correct
TMDI.US Titan Medical Inc 20210526 0 1.7 1.78 1.69 1.76 554600 1.76 up up correct
TMDX.US TransMedics Group Inc 20210526 0 25.34 26.5 25.01 25.87 316900 25.87 up up correct
TMKR.US Tastemaker Acquisition Corp 20210526 0 9.73 9.75 9.69 9.7 27600 9.7 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210526 0 10.02 10.03 9.99 10.009 17000 10.009 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210526 0 0.6 0.6876 0.6 0.64 9782 0.64 up up correct
TMPM.US Turmeric Acquisition Corp 20210526 0 9.67 9.8 9.65 9.65 38300 9.65 down up incorrect
TMPMU.US Turmeric Acquisition Corp 20210526 0 9.98 9.98 9.979 9.98 3900 9.98
TMPMW.US Turmeric Acquisition Corp 20210526 0 0.8 0.8 0.79 0.79 215 0.79 down down correct
TMTS.US Spartacus Acquisition Corporation 20210526 0 9.92 10 9.9 9.95 59200 9.95 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210526 0 10.25 10.27 10.19 10.25 29800 10.25
TMTSW.US Spartacus Acquisition Corporation 20210526 0 0.778 0.778 0.7104 0.75 18300 0.75 down up incorrect
TMUS.US T 20210526 0 136.78 140.87 136.63 139.65 6267100 139.65 up up correct
TNDM.US Tandem Diabetes Care Inc 20210526 0 83.14 84.1 81.82 83.72 589800 83.72 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210526 0 7300 7600 7000 7490 19320 7490 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210526 0 1.14 1.15 1.09 1.12 7011400 1.12 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210526 0 2.55 2.67 2.55 2.62 65800 2.62 up up correct
TOPS.US Top Ships Inc 20210526 0 1.48 1.5 1.45 1.5 1339825 1.5 up up correct
TOUR.US Tuniu Corporation 20210526 0 2.53 2.62 2.455 2.6 301500 2.6 up down incorrect
TOWN.US TowneBank 20210526 0 31.34 31.81 31.13 31.66 80775 31.0518 up up correct
TPGY.US WT 20210526 0 11.91 12.47 11.91 12.16 612168 12.16 up down incorrect
TPIC.US TPI Composites Inc 20210526 0 48.642 49.9 48.333 48.64 723400 48.64 down down correct
TPST.US Tempest Therapeutics Inc 20210526 0 1.11 1.15 1.1 1.14 64405 17.1 up up correct
TPTX.US Turning Point Therapeutics Inc 20210526 0 69.43 69.71 67.935 68.51 310100 68.51 down down correct
TREE.US LendingTree Inc 20210526 0 197.74 205.69 197.74 204.31 295900 204.31 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210526 0 41.8 42.4 41.25 41.79 133000 41.79 down down correct
TRIB.US Trinity Biotech plc 20210526 0 3.3 3.35 3.08 3.1 294800 3.1 down down correct
TRIL.US Trillium Therapeutics Inc 20210526 0 7.5 7.87 7.5 7.77 736200 7.77 up up correct
TRIN.US Trinity Capital Inc 20210526 0 14.38 14.43 14.21 14.3 57311 13.4395 down up incorrect
TRIP.US TripAdvisor Inc 20210526 0 40.82 41.92 40.2 41.52 2934600 41.52 up up correct
TRIT.US Triterras Inc 20210526 0 6.31 6.55 6.23 6.32 689796 6.32 up up correct
TRITW.US Triterras Inc 20210526 0 1.25 1.25 1.13 1.2 106599 1.2 down up incorrect
TRKAW.US Troika Media Group Inc 20210526 0 0.4599 0.4599 0.3901 0.4 26057 0.4 down down correct
TRMB.US Trimble Inc 20210526 0 78.28 79.09 78.02 78.16 1127000 78.16 down down correct
TRMD.US TORM plc 20210526 0 9.75 9.75 9.55 9.64 34900 9.64 down down correct
TRMK.US Trustmark Corporation 20210526 0 32.88 33.43 32.59 33.37 147907 32.6606 up up correct
TRNS.US Transcat Inc 20210526 0 55 55 53.8 54.21 28700 54.21 down down correct
TROO.US TROOPS Inc 20210526 0 1.68 1.73 1.68 1.73 5700 1.73 up down incorrect
TROW.US T. Rowe Price Group Inc 20210526 0 188.51 188.51 186 187.52 859695 184.492 down up incorrect
TRS.US TriMas Corporation 20210526 0 31.88 32.455 31.4001 31.94 136150 31.902 up up correct
TRST.US TrustCo Bank Corp NY 20210526 0 7.48 7.6 7.46 7.58 321539 36.7563 up down incorrect
TRUE.US TrueCar Inc 20210526 0 5.53 6.08 5.45 6.05 2153619 6.05 up up correct
TRUP.US Trupanion Inc 20210526 0 83.44 90.27 83.44 89.87 641200 89.87 up down incorrect
TRVG.US trivago N.V 20210526 0 3.64 3.9 3.59 3.84 2652900 3.84 up up correct
TRVI.US Trevi Therapeutics Inc 20210526 0 2.037 2.05 2.02 2.05 14700 2.05 up up correct
TRVN.US Trevena Inc 20210526 0 1.73 1.786 1.685 1.73 2115100 1.73
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210526 0 37.64 37.64 35.87 36.41 127800 36.41 down down correct
TSBK.US Timberland Bancorp Inc 20210526 0 28.85 29.2 28.75 29.06 12598 28.5481 up down incorrect
TSC.US TriState Capital Holdings Inc 20210526 0 21.68 22.19 21.51 22.16 80000 22.16 up up correct
TSCAP.US TriState Capital Holdings Inc 20210526 0 26.52 26.52 26.34 26.34 400 25.0951 down down correct
TSCBP.US TriState Capital Holdings Inc 20210526 0 26.53 26.807 26.53 26.65 1000 25.476 up up correct
TSCO.US Tractor Supply Company 20210526 0 180.33 183.36 179.64 183.02 916443 182.1177 up up correct
TSEM.US Tower Semiconductor Ltd 20210526 0 27.11 27.24 26.98 27.21 310300 27.21 up up correct
TSHA.US Taysha Gene Therapies Inc 20210526 0 22.48 22.84 21.88 22.42 118100 22.42 down up incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20210526 0 9.79 9.85 9.79 9.85 2900 9.85 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210526 0 9.9892 10.02 9.9892 10.02 2505 10.02 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210526 0 1.08 1.19 1.08 1.19 2184 1.19 up down incorrect
TSIFX.US TSIFX 20210526 0 9.46 9.46 9.46 9.46 0 9.3503
TSLA.US Tesla Inc 20210526 0 607.56 626.17 601.5 619.13 28639311 619.13 up up correct
TSP.US TuSimple Holdings Inc 20210526 0 37.03 38.16 36.86 38.08 333800 38.08 up up correct
TSRI.US TSR Inc 20210526 0 8.52 8.52 8 8 43104 8 down down correct
TTCF.US Tattooed Chef Inc 20210526 0 22.07 23.27 21.81 22.31 2478400 22.31 up up correct
TTD.US The Trade Desk Inc 20210526 0 565.17 585.97 562.88 581.47 1041104 58.147 up up correct
TTEC.US TTEC Holdings Inc 20210526 0 102.76 110.2009 102.76 108.16 249939 107.6149 up up correct
TTEK.US Tetra Tech Inc 20210526 0 119.38 121 117.54 118.12 224954 117.8156 down down correct
TTGT.US TechTarget Inc 20210526 0 70.47 71.55 69.63 71.13 100400 71.13 up up correct
TTMI.US TTM Technologies Inc 20210526 0 15.02 15.17 15.02 15.16 561400 15.16 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210526 0 2.37 2.52 2.33 2.45 175000 2.45 up up correct
TTOO.US T2 Biosystems Inc 20210526 0 1.165 1.28 1.12 1.16 23290900 1.16 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210526 0 7.49 7.49 7.04 7.29 609171 6.7198 down down correct
TTWO.US Take 20210526 0 185.48 188.36 184.6 185.67 816901 185.67 up up correct
TUEM.US Tuesday Morning Corporation 20210526 0 4.15 4.15 3.9 4.02 474500 4.02 down down correct
TUGCU.US TradeUP Global Corporation 20210526 0 9.89 9.99 9.88 9.97 34600 9.97 up up correct
TURN.US 180 Degree Capital Corp 20210526 0 8.03 8.04 7.9 7.96 31000 7.96 down down correct
TUSK.US Mammoth Energy Services Inc 20210526 0 3.68 3.8 3.63 3.67 52100 3.67 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210526 0 10 10 10 10 0 10
TVACU.US Thayer Ventures Acquisition Corporation 20210526 0 10.24 10.24 10.24 10.24 0 10.24
TVACW.US Thayer Ventures Acquisition Corporation 20210526 0 0.89 0.89 0.89 0.89 100 0.89
TVTX.US Travere Therapeutics Inc 20210526 0 14.76 15.64 14.48 15.39 4000709 15.39 up up correct
TVTY.US Tivity Health Inc 20210526 0 25.66 25.86 25.26 25.73 270400 25.73 up up correct
TW.US Tradeweb Markets Inc 20210526 0 80.7 81.78 80.14 81.15 928300 80.9303 up up correct
TWIN.US Twin Disc Incorporated 20210526 0 12.89 14.13 12.49 13.45 32300 13.45 up up correct
TWLVU.US Twelve Seas Investment Company II 20210526 0 9.9 9.95 9.9 9.917 1200 9.917 up up correct
TWLVW.US Twelve Seas Investment Company II 20210526 0 0.58 0.58 0.55 0.55 55859 0.55 down up incorrect
TWNK.US Hostess Brands Inc 20210526 0 15.42 15.72 15.41 15.68 1042700 15.68 up up correct
TWNKW.US Hostess Brands Inc 20210526 0 2.04 2.12 2 2.105 3000 2.105 up down incorrect
TWOU.US 2U Inc 20210526 0 37.34 37.71 36.9 37.37 637000 37.37 up down incorrect
TWST.US Twist Bioscience Corporation 20210526 0 101.38 105.88 100.5 104.76 544000 104.76 up up correct
TXG.US 10x Genomics Inc 20210526 0 165.99 170.83 165.36 169.39 724200 169.39 up up correct
TXMD.US TherapeuticsMD Inc 20210526 0 1.2 1.23 1.16 1.23 5503900 1.23 up up correct
TXN.US Texas Instruments Incorporated 20210526 0 188.06 189.775 186.93 188.36 4221629 186.1687 up up correct
TXRH.US Texas Roadhouse Inc 20210526 0 97.8 100.13 97.45 99.86 524467 98.9793 up up correct
TYHT.US Shineco Inc 20210526 0 15.23 15.89 14.38 14.64 187400 14.64 down up incorrect
TYME.US Tyme Technologies Inc 20210526 0 1.35 1.45 1.35 1.42 2463714 1.42 up down incorrect
TZOO.US Travelzoo 20210526 0 16.83 17.48 16.64 16.99 97500 16.99 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210526 0 9.808 9.82 9.77 9.819 8400 9.819 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210526 0 9.91 9.98 9.91 9.98 2600 9.98 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210526 0 0.6001 0.6403 0.6001 0.63 2011 0.63 up up correct
UAL.US United Airlines Holdings Inc 20210526 0 57.75 58.43 57.23 58.01 11697300 58.01 up up correct
UBCP.US United Bancorp Inc 20210526 0 15.14 15.14 15.04 15.09 2078 14.668 down up incorrect
UBFO.US United Security Bancshares 20210526 0 8.3 8.58 8.09 8.5 69417 8.2715 up down incorrect
UBOH.US United Bancshares Inc 20210526 0 30.95 31.03 29.9339 31.03 3642 30.4393 up up correct
UBSI.US United Bankshares Inc 20210526 0 39.78 40.48 39.4601 40.39 217377 39.2165 up up correct
UBX.US Unity Biotechnology Inc 20210526 0 4.43 4.765 4.391 4.75 321800 4.75 up up correct
UCBI.US United Community Banks Inc 20210526 0 33.2 33.83 33.13 33.79 266027 33.1715 up up correct
UCBIO.US United Community Banks Inc 20210526 0 28.24 28.33 28.24 28.33 800 27.0477 up up correct
UCL.US uCloudlink Group Inc 20210526 0 10.6 13.37 10.6 12.7 98888 12.7 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20210526 0 53.42 54.5 52.93 54.07 297800 54.07 up up correct
UEIC.US Universal Electronics Inc 20210526 0 50.08 50.81 49.69 50.37 58700 50.37 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210526 0 4.98 5.07 4.95 5.03 115000 5.03 up up correct
UFCS.US United Fire Group Inc 20210526 0 30.79 31.01 30.03 30.68 56043 30.1435 down down correct
UFPI.US UFP Industries Inc 20210526 0 78.44 79.66 78.41 79.6 306357 79.1148 up up correct
UFPT.US UFP Technologies Inc 20210526 0 54.5 55.18 54.01 55.17 10600 55.17 up up correct
UG.US United 20210526 0 17.99 18.69 17.6 17.7657 40774 17.2857 down down correct
UGRO.US urban 20210526 0 8.95 9.26 8.655 9.24 200418 9.24 up up correct
UHAL.US AMERCO 20210526 0 574.16 581.15 570.86 574.49 83837 573.12 up up correct
UIHC.US United Insurance Holdings Corp 20210526 0 5.34 5.68 5.34 5.65 102467 5.4979 up up correct
UK.US Ucommune International Ltd 20210526 0 2.06 2.06 2 2.05 22853 2.05 down down correct
UKOMW.US Ucommune International Ltd 20210526 0 0.2465 0.249 0.2464 0.2489 9895 0.2489 up up correct
ULBI.US Ultralife Corporation 20210526 0 8.91 9.79 8.91 9.58 171700 9.58 up up correct
ULCC.US Frontier Group Holdings Inc 20210526 0 19.63 19.77 19.22 19.38 249500 19.38 down down correct
ULH.US Universal Logistics Holdings Inc 20210526 0 25.11 25.3346 24.5 24.86 70023 24.5015 down down correct
ULTA.US Ulta Beauty Inc 20210526 0 322 328.55 321.46 327.49 779900 327.49 up up correct
UMBF.US UMB Financial Corporation 20210526 0 94.79 95.91 94.17 95.85 103472 94.8001 up up correct
UMPQ.US Umpqua Holdings Corporation 20210526 0 18.3 18.6 18.22 18.55 1081737 18.1671 up down incorrect
UNAM.US Unico American Corporation 20210526 0 4.36 4.66 4.34 4.63 3600 4.63 up up correct
UNB.US Union Bankshares Inc 20210526 0 33.51 34.6911 33.4614 33.4614 3613 32.78 down up incorrect
UNIQX.US UNIQX 20210526 0 27.39 27.39 27.39 27.39 0 27.39
UNIT.US Uniti Group Inc 20210526 0 10.71 10.84 10.71 10.81 824141 10.4153 up up correct
UNTY.US Unity Bancorp Inc 20210526 0 23.61 24.03 23.4656 24.03 21545 23.7494 up up correct
UONE.US Urban One Inc 20210526 0 7.62 8.25 7.38 7.47 2723500 7.47 down up incorrect
UONEK.US Urban One Inc 20210526 0 3.46 3.79 3.46 3.61 584900 3.61 up up correct
UPC.US Universe Pharmaceuticals INC 20210526 0 3.45 3.45 3.2 3.3 117132 3.3 down down correct
UPLD.US Upland Software Inc 20210526 0 40.45 41.4 40.45 41.03 74686 41.03 up up correct
UPST.US Upstart Holdings Inc 20210526 0 135.18 149.59 133 146.58 3491400 146.58 up up correct
UPWK.US Upwork Inc 20210526 0 44.41 46.71 44.3 45.34 1403200 45.34 up up correct
URBN.US Urban Outfitters Inc 20210526 0 39.36 40.92 37.57 38.47 8452500 38.47 down down correct
URGN.US UroGen Pharma Ltd 20210526 0 17.65 18.45 17.65 18.41 66000 18.41 up down incorrect
UROY.US Uranium Royalty Corp 20210526 0 2.92 2.94 2.78 2.81 383000 2.81 down down correct
USAK.US USA Truck Inc 20210526 0 14.9 15.39 14.85 15.34 55000 15.34 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20210526 0 9.88 10.23 9.63 9.87 56500 9.87 down down correct
USAU.US U.S. Gold Corp 20210526 0 12.1 12.29 11.7 11.89 53200 11.89 down up incorrect
USEG.US U.S. Energy Corp 20210526 0 3.94 3.97 3.86 3.93 32300 3.93 down up incorrect
USIO.US Usio Inc 20210526 0 5.5 5.67 5.4 5.61 41300 5.61 up up correct
USLM.US United States Lime & Minerals Inc 20210526 0 137.7973 143.36 137.51 140.88 6488 140.5635 up up correct
USQIX.US USQ Core Real Estate Fund 20210526 0 25.08 25.08 25.08 25.08 0 24.5783
USQSX.US USQ Core Real Estate Fund 20210526 0 25.1 25.1 25.1 25.1 0 24.5982
USWS.US U.S. Well Services Inc 20210526 0 1.06 1.18 1.06 1.16 1270760 4.06 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210526 0 0.152 0.1788 0.1518 0.1571 31698 0.1571 up up correct
UTHR.US United Therapeutics Corporation 20210526 0 185.39 189.84 182.7 184.57 613400 184.57 down down correct
UTMD.US Utah Medical Products Inc 20210526 0 85.35 85.87 84.4209 85.38 8697 83.2934 up down incorrect
UTME.US United Time Technology Co. Ltd 20210526 0 37.14 38.1 36.47 38.1 6100 38.1 up down incorrect
UTSI.US UTStarcom Holdings Corp 20210526 0 1.32 1.34 1.31 1.31 17000 1.31 down up incorrect
UVSP.US Univest Financial Corporation 20210526 0 27.62 28.39 27.58 28.23 59165 27.844 up up correct
UXIN.US Uxin Limited 20210526 0 3.24 3.35 3.11 3.28 4308700 3.28 up up correct
VABK.US Virginia National Bankshares Corporation 20210526 0 32.01 32.01 32.01 32.01 67 31.2032
VACC.US Vaccitech plc 20210526 0 14.16 14.8956 14.15 14.55 109910 14.55 up up correct
VALN.US Valneva SE 20210526 0 25.87 26.177 25.24 25.24 5600 25.24 down down correct
VALU.US Value Line Inc 20210526 0 31.31 31.88 31.31 31.49 1545 31.0684 up up correct
VAQC.US Vector Acquisition Corporation II 20210526 0 9.88 9.91 9.88 9.9 15500 9.9 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210526 0 47.5 47.5 47.5 47.5 156 47.3813
VBIV.US VBI Vaccines Inc 20210526 0 3.05 3.23 3.02 3.22 2004100 3.22 up down incorrect
VBLT.US Vascular Biogenics Ltd 20210526 0 2.27 2.39 2.25 2.34 364900 2.34 up down incorrect
VBTX.US Veritex Holdings Inc 20210526 0 34.3 34.82 33.92 34.66 292632 34.2941 up up correct
VC.US Visteon Corporation 20210526 0 113.87 117.31 113.6 117.01 158900 117.01 up up correct
VCEL.US Vericel Corporation 20210526 0 53.28 54.33 52.76 54.25 283200 54.25 up up correct
VCKA.US Vickers Vantage Corp. I 20210526 0 9.94 9.95 9.91 9.95 8800 9.95 up up correct
VCKAU.US Vickers Vantage Corp. I 20210526 0 10.128 10.128 10.11 10.11 2000 10.11 down down correct
VCKAW.US Vickers Vantage Corp. I 20210526 0 0.4541 0.4541 0.4301 0.4499 43750 0.4499 down down correct
VCMIX.US Versus Capital Multi 20210526 0 28.01 28.01 28.01 28.01 0 27.4482
VCNX.US Vaccinex Inc 20210526 0 2.2 2.36 2.18 2.34 325300 2.34 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210526 0 26 26 26 26 0 25.6344
VCTR.US Victory Capital Holdings Inc 20210526 0 29.36 30 29.34 29.6 34977 29.2136 up down incorrect
VCYT.US Veracyte Inc 20210526 0 38.21 40.515 37.78 40.4 673200 40.4 up up correct
VECO.US Veeco Instruments Inc 20210526 0 23.12 23.55 22.65 23.25 133400 23.25 up up correct
VECT.US VectivBio Holding AG 20210526 0 14.89 14.99 14.55 14.61 5700 14.61 down down correct
VELO.US Velocity Acquisition Corp 20210526 0 9.7 9.73 9.659 9.66 5800 9.66 down up incorrect
VELOU.US Velocity Acquisition Corp 20210526 0 9.94 9.94 9.94 9.94 0 9.94
VELOW.US Velocity Acquisition Corp 20210526 0 0.68 0.68 0.68 0.68 300 0.68
VENA.US Venus Acquisition Corporation 20210526 0 9.9 9.91 9.87 9.91 6100 9.91 up up correct
VENAR.US Venus Acquisition Corporation 20210526 0 0.3 0.3 0.29 0.3 78359 0.3
VENAU.US Venus Acquisition Corporation 20210526 0 10.391 10.45 10.391 10.45 500 10.45 up up correct
VEON.US VEON Ltd 20210526 0 1.76 1.81 1.75 1.79 1239578 1.79 up up correct
VERA.US Vera Therapeutics Inc 20210526 0 19.62 20 19.1801 19.5 12927 19.5 down down correct
VERB.US Verb Technology Company Inc 20210526 0 1.09 1.14 1.09 1.13 435100 1.13 up up correct
VERBW.US Verb Technology Company Inc 20210526 0 0.4109 0.4557 0.4109 0.4557 508 0.4557 up down incorrect
VERI.US Veritone Inc 20210526 0 18.32 19.41 18.32 19.21 341500 19.21 up up correct
VERO.US Venus Concept Inc 20210526 0 2.01 2.04 1.98 2 103800 2 down down correct
VERU.US Veru Inc 20210526 0 8.23 8.73 8.2 8.65 783100 8.65 up up correct
VERX.US Vertex Inc 20210526 0 19.06 19.58 18.8 19.27 165100 19.27 up up correct
VERY.US Vericity Inc 20210526 0 8.65 8.935 8.65 8.85 5700 8.85 up up correct
VFF.US Village Farms International Inc 20210526 0 8.76 9.44 8.68 9.3 1951900 9.3 up up correct
VFLEX.US VFLEX 20210526 0 26.79 26.79 26.79 26.79 0 26.1269
VG.US Vonage Holdings Corp 20210526 0 13.55 13.83 13.53 13.81 2134400 13.81 up up correct
VIA.US Via Renewables Inc 20210526 0 11.11 11.12 10.95 10.98 123132 10.4575 down down correct
VIAC.US ViacomCBS Inc 20210526 0 41.23 42.66 41.02 42.46 18656609 41.6363 up up correct
VIACA.US ViacomCBS Inc 20210526 0 45.19 46.98 44.955 46.96 159082 46.1368 up up correct
VIACP.US ViacomCBS Inc 20210526 0 72.5 73.73 71.47 72.8 109500 67.8992 up up correct
VIASP.US Via Renewables Inc 20210526 0 26.29 26.3 26.117 26.3 6600 25.2198 up up correct
VIAV.US Viavi Solutions Inc 20210526 0 17.07 17.32 17 17.3 1099300 17.3 up up correct
VICR.US Vicor Corporation 20210526 0 88.75 90.5 87.98 88.55 70500 88.55 down down correct
VIEW.US View Inc 20210526 0 8.59 8.84 8.48 8.53 1209500 8.53 down down correct
VIEWW.US View Inc 20210526 0 1.875 1.99 1.875 1.97 78660 1.97 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20210526 0 10 10.16 10 10.16 1200 10.16 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210526 0 0.81 0.81 0.81 0.81 266 0.81
VINC.US Vincerx Pharma Inc 20210526 0 14.13 15.19 14.13 14.41 15700 14.41 up down incorrect
VINO.US Gaucho Group Holdings Inc 20210526 0 3.5227 3.7706 3.5 3.62 109588 3.62 up up correct
VINP.US Vinci Partners Investments Ltd 20210526 0 13.85 14.43 13.67 14.38 254700 13.8722 up up correct
VIOT.US Viomi Technology Co. Ltd 20210526 0 7.9 8.35 7.9 8.16 477100 8.16 up up correct
VIR.US Vir Biotechnology Inc 20210526 0 45.21 46 43.89 45.76 451100 45.76 up up correct
VIRC.US Virco Mfg. Corporation 20210526 0 3.04 3.11 3.04 3.06 40000 3.06 up up correct
VIRI.US Virios Therapeutics Inc 20210526 0 5.17 5.25 5.01 5.09 46500 5.09 down down correct
VIRT.US Virtu Financial Inc 20210526 0 29.15 29.795 29.1 29.55 1161065 28.7879 up up correct
VIRX.US Viracta Therapeutics Inc 20210526 0 10.74 11.56 10.54 11.26 244900 11.26 up up correct
VISL.US Vislink Technologies Inc 20210526 0 2.21 2.4288 2.21 2.41 3393286 2.41 up up correct
VITL.US Vital Farms Inc 20210526 0 20.19 20.82 20.19 20.79 320300 20.79 up up correct
VIVE.US Viveve Medical Inc 20210526 0 2.59 2.65 2.56 2.58 70294 2.58 down down correct
VIVO.US Meridian Bioscience Inc 20210526 0 20.12 21.42 20.09 21.11 630400 21.11 up down incorrect
VJET.US voxeljet AG 20210526 0 14.1 14.48 14.03 14.4 26200 14.4 up up correct
VKTX.US Viking Therapeutics Inc 20210526 0 5.24 5.25 4.951 5.19 2044900 5.19 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210526 0 10 10 9.95 9.95 7400 9.95 down up incorrect
VLCN.US Volcon Inc. Common stock 20210526 0 8.3 8.4 8.3 8.3 1900 8.3
VLDR.US Velodyne Lidar Inc 20210526 0 10.52 11.24 10.45 10.95 3109200 10.95 up up correct
VLDRW.US Velodyne Lidar Inc 20210526 0 2.91 3.1 2.91 3.09 19100 3.09 up up correct
VLGEA.US Village Super Market Inc 20210526 0 23.86 24.099 23.43 23.89 33197 23.3727 up down incorrect
VLN.US WT 20210526 0 0.62 0.62 0.5601 0.5795 189567 0.5795 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210526 0 4.1 4.94 3.905 4.36 174000 4.36 up down incorrect
VLY.US Valley National Bancorp 20210526 0 13.93 14.09 13.865 14.07 1630157 13.723 up up correct
VLYPO.US Valley National Bancorp 20210526 0 25.7097 25.7345 25.69 25.7 2097 24.6931 down down correct
VLYPP.US Valley National Bancorp 20210526 0 28.01 28.05 27.74 27.975 6512 26.8858 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210526 0 9.92 9.96 9.92 9.95 190800 9.95 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210526 0 10.6 10.6 10.6 10.6 0 10.6
VMACW.US Vistas Media Acquisition Company Inc 20210526 0 0.851 0.93 0.84 0.9299 46115 0.9299 up up correct
VMAR.US Vision Marine Technologies Inc 20210526 0 6.63 6.8 6.46 6.62 51530 6.62 down down correct
VMD.US Viemed Healthcare Inc 20210526 0 8.1 8.2 7.995 8.16 218600 8.16 up up correct
VMEO.US Vimeo Inc 20210526 0 45 46.58 42.85 43.86 5757400 43.86 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210526 0 17.94 18.08 17.75 18.03 223400 18.03 up up correct
VNET.US 21Vianet Group Inc 20210526 0 22.66 25.81 21.5 22.08 6195800 22.08 down down correct
VNOM.US Viper Energy Partners LP 20210526 0 17.55 17.8 17.44 17.76 211264 17.158 up up correct
VOD.US Vodafone Group Plc 20210526 0 18.2 18.2891 18.18 18.24 3736534 17.1238 up up correct
VOR.US Vor Biopharma Inc 20210526 0 20.21 21.59 19.53 21.02 96700 21.02 up up correct
VOSO.US Virtuoso Acquisition Corp 20210526 0 9.65 9.7 9.65 9.69 34800 9.69 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210526 0 10.05 10.08 10 10.05 25000 10.05
VOSOW.US Virtuoso Acquisition Corp 20210526 0 0.814 0.8368 0.7401 0.7899 95065 0.7899 down down correct
VOXX.US VOXX International Corporation 20210526 0 14.4 15.18 14.4 14.99 129600 14.99 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210526 0 9.943 10.04 9.79 9.98 10100 9.98 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210526 0 9.95 10.12 9.95 10 5200 10 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20210526 0 0.7003 0.7003 0.7 0.7 1000 0.7 down down correct
VQS.US Viq Solutions Inc 20210526 0 6.7692 7.4377 6.7692 7.2897 43718 7.2897 up up correct
VRA.US Vera Bradley Inc 20210526 0 10.3 10.85 10.3 10.7 194300 10.7 up up correct
VRAY.US ViewRay Inc 20210526 0 5.91 5.935 5.72 5.79 598400 5.79 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210526 0 10.92 11.09 10.6 10.82 113800 10.82 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210526 0 17.71 17.805 17.71 17.71 1831 17.71
VREX.US Varex Imaging Corporation 20210526 0 25.13 25.29 24.08 24.6 219700 24.6 down down correct
VRM.US Vroom Inc 20210526 0 44.95 45.363 43.43 43.72 1666300 43.72 down down correct
VRME.US VerifyMe Inc 20210526 0 3.4 3.46 3.3787 3.4 57700 3.4
VRNA.US Verona Pharma plc 20210526 0 5.77 5.84 5.57 5.82 67000 5.82 up up correct
VRNS.US Varonis Systems Inc 20210526 0 48.02 49.28 48.02 49.02 887000 49.02 up up correct
VRNT.US Verint Systems Inc 20210526 0 46.11 46.46 45.79 45.98 892400 45.98 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210526 0 4.376 5.22 4.265 5.14 715300 5.14 up up correct
VRRM.US Verra Mobility Corporation 20210526 0 14.512 14.8 14.29 14.57 1231500 14.57 up up correct
VRSK.US Verisk Analytics Inc 20210526 0 174 174.37 172.8 172.98 449995 172.226 down down correct
VRSN.US VeriSign Inc 20210526 0 224.49 225.57 222.97 223.61 420800 223.61 down down correct
VRTS.US Virtus Investment Partners Inc 20210526 0 273.37 279.26 270.71 276.61 52353 274.4296 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210526 0 209.63 209.63 206.14 206.8 1485000 206.8 down down correct
VS.US Versus Systems Inc 20210526 0 7.4 7.4 6.63 7.07 161400 7.07 down down correct
VSAT.US Viasat Inc 20210526 0 47.57 49.8 47.57 49.65 730000 49.65 up down incorrect
VSEC.US VSE Corporation 20210526 0 45.49 46.88 45.0541 46.71 37628 46.5492 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210526 0 6.5 6.5 6.5 6.5 0 6.3622
VSLCX.US Invesco Senior Loan Fund Class C 20210526 0 6.52 6.52 6.52 6.52 0 6.4095
VSLYX.US If Inv Snr Fnd Y 20210526 0 6.51 6.51 6.51 6.51 0 6.3626
VSSYW.US Versus Systems Inc 20210526 0 3.25 3.25 3.25 3.25 0 3.25
VSTA.US Vasta Platform Limited 20210526 0 8.39 8.41 7.56 8.16 417051 8.16 down down correct
VSTM.US Verastem Inc 20210526 0 3.95 4.06 3.9 4.02 4184900 4.02 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210526 0 9.9 9.94 9.86 9.91 19700 9.91 up down incorrect
VTAQR.US Ventoux CCM Acquisition Corp 20210526 0 0.2094 0.21 0.1906 0.1914 11997 0.1914 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210526 0 10.42 10.44 10.42 10.44 4800 10.44 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210526 0 0.34 0.3699 0.33 0.3535 23282 0.3535 up up correct
VTGN.US VistaGen Therapeutics Inc 20210526 0 3 3 2.56 2.63 4459600 2.63 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210526 0 9.775 9.793 9.74 9.75 9300 9.75 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210526 0 9.99 9.99 9.92 9.95 24300 9.95 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210526 0 1.07 1.08 1.06 1.06 11300 1.06 down up incorrect
VTNR.US Vertex Energy Inc 20210526 0 1.79 1.81 1.73 1.78 14664200 1.78 down down correct
VTRS.US Viatris Inc 20210526 0 15.008 15.18 14.87 15.16 5402887 14.9199 up down incorrect
VTRU.US Vitru Limited 20210526 0 14.5 14.5 13.93 14.34 6554 14.34 down down correct
VTSI.US VirTra Inc 20210526 0 5.57 5.78 5.55 5.74 154500 5.74 up up correct
VTVT.US vTv Therapeutics Inc 20210526 0 2.37 2.45 2.34 2.44 455500 2.44 up up correct
VUZI.US Vuzix Corporation 20210526 0 17.26 19.2 17.13 18.76 8563300 18.76 up up correct
VVOS.US Vivos Therapeutics Inc 20210526 0 5.3 5.7 5.28 5.55 101200 5.55 up up correct
VVPR.US VivoPower International PLC 20210526 0 6.57 6.85 6.386 6.82 139200 6.82 up up correct
VWE.US Vintage Wine Estates Inc 20210526 0 10.14 10.14 9.99 10.07 451090 10.07 down down correct
VWTR.US Vidler Water Resources Inc 20210526 0 10.73 10.8 10.39 10.44 60400 10.44 down down correct
VXRT.US Vaxart Inc 20210526 0 6.22 6.54 6.2 6.52 3884000 6.52 up down incorrect
VYGR.US Voyager Therapeutics Inc 20210526 0 4.04 4.21 4.03 4.2 388200 4.2 up down incorrect
VYNE.US VYNE Therapeutics Inc 20210526 0 3.5 3.7 3.48 3.63 455200 3.63 up up correct
VYNT.US Vyant Bio Inc 20210526 0 3.61 3.71 3.54 3.57 276300 3.57 down up incorrect
WABC.US Westamerica Bancorporation 20210526 0 61.51 62.14 61.14 61.96 82721 61.0484 up down incorrect
WAFD.US Washington Federal Inc 20210526 0 32.56 33.1 32.49 32.95 308695 32.5049 up up correct
WAFDP.US Washington Federal Inc 20210526 0 26.24 26.25 26.15 26.15 2300 25.2596 down down correct
WAFU.US Wah Fu Education Group Limited 20210526 0 6.79 7.35 6.79 7.13 341600 7.13 up up correct
WALD.US Waldencast Acquisition Corp 20210526 0 11.32 11.32 9.62 9.86 5200 9.86 down down correct
WALDU.US Waldencast Acquisition Corp 20210526 0 10.101 10.24 10.02 10.152 43200 10.152 up up correct
WALDW.US Waldencast Acquisition Corp 20210526 0 0.9902 0.9902 0.9902 0.9902 464 0.9902
WASH.US Washington Trust Bancorp Inc 20210526 0 52.11 53.57 51.71 53.4 68383 51.8556 up down incorrect
WATT.US Energous Corporation 20210526 0 2.59 2.78 2.58 2.73 1109700 2.73 up down incorrect
WB.US Weibo Corporation 20210526 0 50.65 51.41 50.31 50.71 2070800 50.71 up up correct
WBA.US Walgreens Boots Alliance Inc 20210526 0 54.35 54.41 51.12 52.01 12868705 51.0012 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210526 0 48.96 49.57 48.88 49.42 449600 49.42 up up correct
WDAY.US Workday Inc 20210526 0 238.53 240.75 234.97 237.07 2273700 237.07 down down correct
WDC.US Western Digital Corporation 20210526 0 73.61 75.06 73.11 74.76 3682800 74.76 up up correct
WDFC.US WD 20210526 0 241.22 247.99 241.22 247.58 62020 246.0962 up up correct
WE.US WT 20210526 0 2.92 3.15 2.82 3 232115 3 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210526 0 13.42 13.42 13.42 13.42 0 13.3488
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210526 0 14.08 14.08 14.08 14.08 0 14.0089
WEJO.US Wejo Group Limited Common Shares 20210526 0 9.65 9.7 9.65 9.69 34800 9.69 up up correct
WEN.US The Wendy's Company 20210526 0 23.07 23.57 23.065 23.55 2123021 23.1926 up up correct
WERN.US Werner Enterprises Inc 20210526 0 47.42 48.06 47.115 47.87 357662 47.4923 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210526 0 13.99 13.99 13.99 13.99 0 13.9191
WETF.US WisdomTree Investments Inc 20210526 0 6.51 6.63 6.46 6.57 655402 6.5105 up up correct
WEYS.US Weyco Group Inc 20210526 0 21.46 21.53 20.95 21.22 22826 20.7734 down down correct
WFCF.US Where Food Comes From Inc 20210526 0 14.5 14.5 14.5 14.5 2592 14.3553
WFCPX.US Wells Fargo & Co Non 20210526 0 25.68 25.68 25.68 25.68 0 25.68
WHF.US WhiteHorse Finance Inc 20210526 0 15.2 15.3 15.2 15.27 40863 14.1517 up up correct
WHFBZ.US WHFBZ 20210526 0 25.5469 25.565 25.45 25.45 3607 24.6531 down down correct
WHLM.US Wilhelmina International Inc 20210526 0 5.18 5.35 5.04 5.3 33700 5.3 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210526 0 4.05 4.14 4.05 4.05 14900 4.05
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210526 0 18.25 18.6 18.25 18.55 12800 18.55 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210526 0 12.613 13.26 12.563 13.26 1600 13.26 up up correct
WILC.US G. Willi 20210526 0 22.2841 22.81 22.2841 22.51 2801 21.2281 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210526 0 5.27 5.29 5.18 5.21 1323000 5.21 down down correct
WINA.US Winmark Corporation 20210526 0 196.99 198.44 195.34 196.56 5964 190.1243 down down correct
WING.US Wingstop Inc 20210526 0 143.13 144.81 142.09 143.76 187098 143.4659 up up correct
WINT.US Windtree Therapeutics Inc 20210526 0 1.71 1.77 1.66 1.76 264500 1.76 up down incorrect
WIRE.US Encore Wire Corporation 20210526 0 81.29 82.04 80.28 81.37 92063 81.3321 up down incorrect
WISA.US Summit Wireless Technologies Inc 20210526 0 3.9 4.21 3.85 4.15 422000 4.15 up up correct
WISH.US ContextLogic Inc 20210526 0 7.87 8.31 7.645 8.15 15802100 8.15 up up correct
WIX.US Wix.com Ltd 20210526 0 254.58 259.515 252.02 257.5 602000 257.5 up down incorrect
WKEY.US WISeKey International Holding AG 20210526 0 7.6 8.34 7.56 8.19 929800 8.19 up up correct
WKHS.US Workhorse Group Inc 20210526 0 8.16 9.35 8.13 9.13 12016200 9.13 up up correct
WKSP.US Worksport Ltd. Common Stock 20210526 0 0.39 0.45 0.39 0.444 4061700 0.444 up up correct
WLDN.US Willdan Group Inc 20210526 0 36.21 37.38 36.03 36.67 37200 36.67 up up correct
WLFC.US Willis Lease Finance Corporation 20210526 0 44.94 46 44.85 45.05 8000 45.05 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210526 0 255.02 262.62 255.02 260.06 852896 257.5729 up up correct
WMG.US Warner Music Group Corp 20210526 0 35.02 36.06 34.85 35.84 314308 35.568 up up correct
WMPN.US William Penn Bancorporation 20210526 0 11.35 11.37 11.28 11.32 45817 11.0423 down down correct
WNEB.US Western New England Bancorp Inc 20210526 0 8.2 8.31 8.17 8.23 50152 8.1397 up up correct
WNW.US Wunong Net Technology Company Limited 20210526 0 7.6 8.2 7.13 7.2 961913 7.2 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210526 0 23.87 24.7 23.67 24.5 1801900 24.5 up up correct
WORX.US SCWorx Corp 20210526 0 1.53 1.6 1.52 1.52 52300 1.52 down down correct
WPRT.US Westport Fuel Systems Inc 20210526 0 5.79 6.09 5.74 6.04 733700 6.04 up up correct
WRAP.US Wrap Technologies Inc 20210526 0 6.99 7.99 6.947 7.69 1882800 7.69 up up correct
WRLD.US World Acceptance Corporation 20210526 0 154.36 161 154.36 160 35400 160 up down incorrect
WSBC.US WesBanco Inc 20210526 0 38.05 38.53 37.79 38.38 170455 37.2965 up up correct
WSBCP.US WesBanco Inc 20210526 0 28.16 28.16 27.85 27.86 7300 27.0526 down down correct
WSBF.US Waterstone Financial Inc 20210526 0 19.4 19.575 19.4 19.49 72639 18.634 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210526 0 28.68 28.98 28.48 28.81 1355200 28.81 up up correct
WSFS.US WSFS Financial Corporation 20210526 0 51.05 52.37 50.98 52.33 188863 52.0486 up up correct
WSTG.US Wayside Technology Group Inc 20210526 0 26.66 28.3 26.66 27.3 16439 26.9881 up up correct
WTBA.US West Bancorporation Inc 20210526 0 26.94 27.36 26.8 27.2 27856 26.7958 up down incorrect
WTER.US The Alkaline Water Company Inc 20210526 0 1.13 1.16 1.12 1.12 842500 1.12 down down correct
WTFC.US Wintrust Financial Corporation 20210526 0 77.65 80.1 77.64 80.01 395290 79.3954 up up correct
WTFCM.US Wintrust Financial Corporation 20210526 0 27.98 28.18 27.8105 28.1043 5128 26.8916 up up correct
WTFCP.US Wintrust Financial Corporation 20210526 0 28.28 28.32 28.16 28.28 6700 27.019
WTRH.US Waitr Holdings Inc 20210526 0 1.9 2.07 1.9 2.06 1363600 2.06 up up correct
WTW.US Weight Watchers International Inc 20210526 0 38.035 38.035 37.18 37.97 2951 37.97 down up incorrect
WVE.US Wave Life Sciences Ltd 20210526 0 6.57 6.8 6.5 6.78 431800 6.78 up up correct
WVVI.US Willamette Valley Vineyards Inc 20210526 0 13.81 14.05 13.81 13.99 26223 13.99 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210526 0 5.1976 5.22 5.1976 5.22 537 5.0552 up up correct
WW.US WW International Inc 20210526 0 37.68 38.4 37.14 37.96 718100 37.96 up up correct
WWD.US Woodward Inc 20210526 0 121.24 122.31 120.1468 121.73 286042 121.3967 up down incorrect
WYNN.US Wynn Resorts Limited 20210526 0 130.01 132.8 129.2 132.45 2571900 132.45 up up correct
XAIR.US Beyond Air Inc 20210526 0 5 5.1 4.92 5.03 488500 5.03 up up correct
XBIO.US Xenetic Biosciences Inc 20210526 0 1.84 1.87 1.82 1.86 38900 1.86 up up correct
XBIOW.US Xenetic Biosciences Inc 20210526 0 2.14 2.14 2.11 2.11 1500 2.11 down up incorrect
XBIT.US XBiotech Inc 20210526 0 16.95 17.34 16.93 17.23 60318 17.23 up up correct
XCAPX.US ACAP Strategic Fund 20210526 0 24.98 24.98 24.98 24.98 0 24.98
XCBFX.US Capstone Church Bond Fund 20210526 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210526 0 10.7 10.7 10.7 10.7 0 10.5458
XCUR.US Exicure Inc 20210526 0 1.6 1.65 1.6 1.65 117900 1.65 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210526 0 18.48 18.48 18.48 18.48 0 18.48
XEL.US Xcel Energy Inc 20210526 0 71.2 71.34 70.86 71 1787793 69.5744 down up incorrect
XELA.US Exela Technologies Inc 20210526 0 1.54 1.62 1.45 1.57 2504200 1.57 up up correct
XELB.US Xcel Brands Inc 20210526 0 2.6 2.73 2.4901 2.6499 66400 2.6499 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210526 0 18.9 19.275 18.57 18.88 51500 18.88 down down correct
XENT.US Intersect ENT Inc 20210526 0 18.05 18.13 17.75 18.01 115300 18.01 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210526 0 3.32 3.39 3.23 3.33 3222800 3.33 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210526 0 8.71 8.935 8.32 8.8 76700 8.8 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210526 0 853.51 853.51 853.51 853.51 0 775.3063
XGN.US Exagen Inc 20210526 0 12.92 14.4 12.5 13.74 29000 13.74 up up correct
XILSX.US Pioneer ILS Interval Fund 20210526 0 8.59 8.59 8.59 8.59 0 8.59
XLNX.US Xilinx Inc 20210526 0 123.87 124.975 123.3 123.7 1716107 123.469 down down correct
XLRN.US Acceleron Pharma Inc 20210526 0 131.36 132.66 129.94 131.81 248900 131.81 up down incorrect
XM.US Qualtrics International Inc 20210526 0 33.41 34.12 33.33 33.72 607017 33.72 up up correct
XNCR.US Xencor Inc 20210526 0 38.68 39.33 38.12 39.24 178100 39.24 up up correct
XNET.US Xunlei Limited 20210526 0 4.74 4.91 4.68 4.88 313700 4.88 up up correct
XOG.US Extraction Oil & Gas Inc 20210526 0 48.97 50.22 48.97 49.9 307700 49.9 up up correct
XOMA.US XOMA Corporation 20210526 0 29.68 30.97 29.68 30.59 9578 30.59 up down incorrect
XOMAO.US XOMA Corporation 20210526 0 24.339 24.4 24.25 24.25 14900 23.255 down down correct
XOMAP.US XOMA Corporation 20210526 0 25.436 25.436 25.35 25.351 1900 24.3495 down down correct
XONE.US The ExOne Company 20210526 0 20.04 21.66 19.82 21.57 488500 21.57 up up correct
XOSWW.US Xos Equity Warrants 20210526 0 1.23 1.3 1.23 1.2774 30294 1.2774 up down incorrect
XP.US XP Inc 20210526 0 38.94 40.19 38.76 39.83 2660300 39.83 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210526 0 9.85 9.88 9.79 9.79 3300 9.79 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210526 0 10.012 10.035 10.002 10.035 2200 10.035 up up correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210526 0 1.06 1.13 1.05 1.08 1532 1.08 up up correct
XPEL.US XPEL Inc 20210526 0 83.51 89.51 78.65 82 671917 82 down down correct
XPER.US Xperi Holding Corporation 20210526 0 20.25 20.97 20.22 20.95 455258 20.8997 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210526 0 6.51 6.51 6.51 6.51 0 6.3859
XRAY.US DENTSPLY SIRONA Inc 20210526 0 67.11 67.435 66.37 66.9 1227297 66.5327 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20210526 0 0.1408 0.1408 0.1408 0.1408 8499 0.1408
XRX.US Xerox Holdings Corporation Common Stock 20210526 0 23.42 23.78 23.31 23.75 1710197 22.9738 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210526 0 10.92 10.92 10.92 10.92 0 10.7049
XSICX.US Voya Senior Income Fund Class 20210526 0 10.89 10.89 10.89 10.89 0 10.7006
XSIIX.US ING Senior Incm Fd 20210526 0 10.88 10.88 10.88 10.88 0 10.651
XSILX.US XSILX 20210526 0 10.02 10.02 10.02 10.02 0 9.981
XSIWX.US ING Senior Incm Fd 20210526 0 10.93 10.93 10.93 10.93 0 10.7011
XSLCX.US Invesco Senior Loan Fund Class 20210526 0 6.5 6.5 6.5 6.5 0 6.5
XSPA.US XpresSpa Group Inc 20210526 0 1.29 1.37 1.29 1.35 2140200 1.35 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210526 0 3.53 3.57 3.5 3.56 2300 3.56 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210526 0 4.85 5.05 4.79 4.81 2361800 4.81 down down correct
YELL.US Yellow Corporation 20210526 0 6.25 6.44 6.21 6.38 765000 6.38 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210526 0 4.3 4.57 4.26 4.52 187297 4.52 up down incorrect
YI.US 111 Inc 20210526 0 9.16 9.75 9.16 9.5 251100 9.5 up up correct
YJ.US Yunji Inc 20210526 0 1.9 1.96 1.89 1.93 721600 1.93 up up correct
YMAB.US Y 20210526 0 36.25 37.27 35.96 36.79 141600 36.79 up up correct
YMTX.US Yumanity Therapeutics Inc 20210526 0 13.74 14.368 13.732 14.09 81300 14.09 up up correct
YNDX.US Yandex N.V 20210526 0 67.04 68.06 67.02 68.01 827910 68.01 up up correct
YORW.US The York Water Company 20210526 0 49.62 50.785 49.18 50.62 28625 50.0051 up up correct
YQ.US 17 Education & Technology Group Inc 20210526 0 18.72 19.92 18.468 19.8 146600 19.8 up up correct
YSAC.US Yellowstone Acquisition Company 20210526 0 10.01 10.033 10 10.03 15200 10.03 up up correct
YSACU.US Yellowstone Acquisition Company 20210526 0 10.3 10.3 10.25 10.26 3300 10.26 down down correct
YSACW.US Yellowstone Acquisition Company 20210526 0 0.67 0.7314 0.63 0.7 14876 0.7 up up correct
YTEN.US Yield10 Bioscience Inc 20210526 0 8.18 9.52 8.05 8.5 351700 8.5 up up correct
YTRA.US Yatra Online Inc 20210526 0 2.02 2.12 2 2.09 143900 2.09 up up correct
YVR.US Liquid Media Group Ltd 20210526 0 1.82 2.14 1.81 2.07 5011500 2.07 up up correct
YY.US JOYY Inc 20210526 0 84.99 86.1 83.25 84.95 1130724 82.8213 down up incorrect
Z.US Zillow Group Inc 20210526 0 113.21 116.12 112.865 114.49 3073700 114.49 up up correct
ZBRA.US Zebra Technologies Corporation 20210526 0 504.02 506.57 499.7 501.33 267700 501.33 down up incorrect
ZCMD.US Zhongchao Inc 20210526 0 1.85 1.88 1.83 1.86 110200 1.86 up up correct
ZD.US Ziff Davis Inc. 20210526 0 125.37 126.94 124.75 126.24 284700 126.24 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210526 0 3.44 3.82 3.36 3.49 18400 3.49 up up correct
ZEUS.US Olympic Steel Inc 20210526 0 32.3 33.66 31.89 33.62 118898 33.5457 up up correct
ZG.US Zillow Group Inc 20210526 0 114.99 117.35 114.45 116.32 422900 116.32 up up correct
ZGNX.US Zogenix Inc 20210526 0 17.46 17.75 17.25 17.58 484000 17.58 up up correct
ZGYH.US Yunhong International 20210526 0 10.083 10.1 10.06 10.09 9400 10.09 up up correct
ZGYHR.US Yunhong International 20210526 0 0.36 0.3601 0.36 0.36 11317 0.36
ZGYHU.US Yunhong International 20210526 0 10.5 10.5 10.5 10.5 0 10.5
ZGYHW.US Yunhong International 20210526 0 0.565 0.59 0.565 0.5895 4500 0.5895 up up correct
ZI.US ZoomInfo Technologies Inc 20210526 0 42.19 43.76 42.13 42.99 970100 42.99 up up correct
ZION.US Zions Bancorporation National Association 20210526 0 55.95 56.84 55.66 56.72 1050438 56.0029 up up correct
ZIONL.US ZIONL 20210526 0 28.04 28.04 27.89 28.04 1100 26.7421
ZIONO.US Zions Bancorporation National Association 20210526 0 27.54 27.75 27.31 27.75 5700 26.5628 up up correct
ZIONP.US Zions Bancorporation National Association 20210526 0 25.04 25.071 25 25 2293 24.2482 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210526 0 2.94 3.045 2.92 3.03 1474311 3.03 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210526 0 0.12 0.13 0.11 0.13 218300 0.13 up down incorrect
ZIXI.US Zix Corporation 20210526 0 6.99 7.17 6.94 7.12 622100 7.12 up up correct
ZKIN.US ZK International Group Co. Ltd 20210526 0 4.11 4.75 4.11 4.73 927900 4.73 up up correct
ZLAB.US Zai Lab Limited 20210526 0 161.37 165.24 157.95 164.59 300000 164.59 up up correct
ZM.US Zoom Video Communications Inc 20210526 0 324.3 329.46 323.24 326.05 2374300 326.05 up up correct
ZNGA.US Zynga Inc 20210526 0 10.57 10.7 10.56 10.58 12144240 10.58 up up correct
ZNTE.US Zanite Acquisition Corp 20210526 0 10.01 10.03 10.01 10.02 114700 10.02 up up correct
ZNTEU.US Zanite Acquisition Corp 20210526 0 10.57 10.57 10.57 10.57 9 10.57
ZNTEW.US Zanite Acquisition Corp 20210526 0 1.13 1.22 1.05 1.08 32400 1.08 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210526 0 56.66 57.055 54.12 54.49 211100 54.49 down down correct
ZS.US Zscaler Inc 20210526 0 195 199.77 191.5 194.2 7966000 194.2 down down correct
ZSAN.US Zosano Pharma Corporation 20210526 0 0.74 0.7499 0.735 0.744 4955483 0.744 up up correct
ZUMZ.US Zumiez Inc 20210526 0 42.8 45.2 42.8 44.75 333000 44.75 up up correct
ZVO.US Zovio Inc 20210526 0 2.21 2.36 2.17 2.22 511300 2.22 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210526 0 10.01 10.03 9.99 10 2762230 10 down down correct
ZWRK.US Z 20210526 0 9.73 9.74 9.62 9.63 161300 9.63 down down correct
ZWRKU.US Z 20210526 0 9.935 9.95 9.91 9.91 22900 9.91 down down correct
ZWRKW.US Z 20210526 0 0.75 0.78 0.73 0.76 12573 0.76 up up correct
ZY.US Zymergen Inc 20210526 0 34.93 35.56 34.55 34.98 256100 34.98 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210526 0 4.881 5.245 4.87 5.22 2098086 5.22 up up correct
ZYXI.US Zynex Inc 20210526 0 14.2 14.61 14.2 14.55 224500 14.55 up up correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.