CollectAI

close-nasdaq_stocks

2021/06/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210601 0 10.08 10.08 10.08 10.08 0 9.9117
AACG.US ATA Creativity Global 20210601 0 3 3.06 2.95 3 55300 3
AADI.US Aadi Bioscience Inc 20210601 0 25.77 25.95 24.45 25.5 75021 25.5 down down correct
AAIDX.US AAIDX 20210601 0 22.29 22.29 22.29 22.29 0 21.3291
AAL.US American Airlines Group Inc 20210601 0 24.68 25.09 24.51 24.67 36502400 24.67 down down correct
AAME.US Atlantic American Corporation 20210601 0 4.33 4.5 4.28 4.43 54000 4.43 up down incorrect
AAOI.US Applied Optoelectronics Inc 20210601 0 8.29 8.56 8.13 8.54 580600 8.54 up down incorrect
AAON.US AAON Inc 20210601 0 66.38 67.14 65.8 66.43 191515 66.0795 up down incorrect
AAPL.US Apple Inc 20210601 0 125.08 125.35 123.94 124.28 67637118 123.9132 down down correct
AATC.US Image Sensing Systems Inc 20210601 0 7.97 8.19 7.83 8.1 140300 7.823 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210601 0 75.7 76.22 74.6 75.06 352100 75.06 down down correct
ABCB.US Ameris Bancorp 20210601 0 55.57 56.5 55.49 56.32 511405 55.8281 up up correct
ABCL.US AbCellera Biologics Inc 20210601 0 27.25 27.47 26.05 26.44 1149458 26.44 down down correct
ABCM.US Abcam plc 20210601 0 19.73 19.85 19.335 19.45 156700 19.45 down up incorrect
ABEO.US Abeona Therapeutics Inc 20210601 0 1.67 1.74 1.64 1.71 918100 1.71 up up correct
ABGI.US ABG Acquisition Corp. I 20210601 0 9.95 9.96 9.88 9.89 12600 9.89 down down correct
ABIO.US ARCA biopharma Inc 20210601 0 3.51 3.53 3.42 3.49 142400 3.49 down down correct
ABMD.US Abiomed Inc 20210601 0 284.85 286.11 278.97 279.7 260400 279.7 down up incorrect
ABNB.US Airbnb Inc 20210601 0 143.89 146.089 141.59 144.31 16552100 144.31 up up correct
ABST.US Absolute Software Corporation 20210601 0 13.9 14 13.78 13.79 95200 13.6373 down down correct
ABTX.US Allegiance Bancshares Inc 20210601 0 40.67 41.24 40.61 40.95 67920 40.7057 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20210601 0 2.86 2.92 2.81 2.86 1000400 2.86
ABVC.US ABVC Biopharma Inc. Common Stock 20210601 0 5.3 5.3 5.3 5.3 400 5.3
ACAD.US ACADIA Pharmaceuticals Inc 20210601 0 22.51 22.69 21.77 22.35 1068500 22.35 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210601 0 9.7 9.7 9.7 9.7 0 9.7
ACAHU.US Atlantic Coastal Acquisition Corp 20210601 0 9.91 10 9.89 9.97 109600 9.97 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210601 0 0.7 0.72 0.67 0.67 6757 0.67 down down correct
ACB.US Aurora Cannabis Inc 20210601 0 9.66 9.95 9.28 9.37 8241504 9.37 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210601 0 10.27 10.45 10.27 10.45 4500 10.45 up down incorrect
ACBAW.US Ace Global Business Acquisition Limited 20210601 0 0.3 0.4699 0.3 0.44 517364 0.44 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210601 0 28.32 28.89 27.98 28.64 79400 28.64 up up correct
ACCD.US Accolade Inc 20210601 0 50.5 51.32 49.11 51.05 445424 51.05 up up correct
ACER.US Acer Therapeutics Inc 20210601 0 3 3 2.86 2.96 50990 2.96 down down correct
ACET.US Adicet Bio Inc 20210601 0 13.37 13.38 12.3 12.39 119254 12.39 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210601 0 10 10 9.97 9.99 186700 9.99 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210601 0 11.89 11.89 11 11.213 4900 11.213 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210601 0 1.89 1.95 1.82 1.93 31965 1.93 up up correct
ACGL.US Arch Capital Group Ltd 20210601 0 40 40.18 39.54 39.86 2292400 39.86 down down correct
ACGLO.US Arch Capital Group Ltd 20210601 0 26.48 26.5 26.3383 26.5 12992 25.4834 up up correct
ACHC.US Acadia Healthcare Company Inc 20210601 0 64.5 65.01 64.23 64.6 275200 64.6 up up correct
ACHL.US Achilles Therapeutics plc 20210601 0 12.7 12.97 12.64 12.93 5842 12.93 up up correct
ACHV.US Achieve Life Sciences Inc 20210601 0 8.01 8.41 8.01 8.21 180300 8.21 up up correct
ACIU.US AC Immune SA 20210601 0 6.13 6.51 6.12 6.37 709200 6.37 up down incorrect
ACIW.US ACI Worldwide Inc 20210601 0 38.44 39.14 38.18 39 574478 39 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210601 0 9.96 9.98 9.95 9.955 30600 9.955 down up incorrect
ACKIU.US Ackrell SPAC Partners I Co 20210601 0 10.15 10.25 10.15 10.25 12100 10.25 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210601 0 0.5199 0.53 0.4901 0.5299 14346 0.5299 up up correct
ACLS.US Axcelis Technologies Inc 20210601 0 42 42.6 41.25 41.68 224100 41.68 down down correct
ACMR.US ACM Research Inc 20210601 0 77.13 81.12 76.7 78.58 320800 78.58 up up correct
ACNB.US ACNB Corporation 20210601 0 28.96 28.96 28.58 28.81 25152 28.3068 down up incorrect
ACOR.US Acorda Therapeutics Inc 20210601 0 3.77 4.17 3.5881 3.86 749404 3.86 up up correct
ACQR.US Independence Holdings Corp 20210601 0 9.865 9.865 9.865 9.865 0 9.865
ACQRU.US Independence Holdings Corp 20210601 0 9.97 10.15 9.97 10.15 30798 10.15 up up correct
ACRS.US Aclaris Therapeutics Inc 20210601 0 22.29 23.81 22.25 23.64 482200 23.64 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210601 0 1.44 1.45 1.37 1.43 1225500 1.43 down down correct
ACST.US Acasti Pharma Inc 20210601 0 0.5029 0.51 0.4865 0.5071 706105 4.0568 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210601 0 9.75 9.82 9.74 9.8 18800 9.8 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210601 0 10.05 10.05 10 10.05 12100 10.05
ACTDW.US ArcLight Clean Transition Corp. II 20210601 0 1.25 1.4 1.22 1.35 11914 1.35 up up correct
ACTG.US Acacia Research Corporation 20210601 0 5.37 5.52 5.3 5.49 400400 5.49 up up correct
ACVA.US ACV Auctions Inc 20210601 0 26.07 26.175 25.5 25.99 339000 25.99 down down correct
ADAG.US Adagene Inc 20210601 0 14.47 14.6 13.89 13.99 903000 13.99 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210601 0 5.04 5.04 4.72 4.82 1408700 4.82 down down correct
ADBE.US Adobe Inc 20210601 0 504.54 506 492.31 495.91 2189000 495.91 down up incorrect
ADER.US 26 Capital Acquisition Corp 20210601 0 9.68 9.72 9.63 9.69 72100 9.69 up up correct
ADERU.US 26 Capital Acquisition Corp 20210601 0 10.11 10.15 10.08 10.08 13200 10.08 down down correct
ADERW.US 26 Capital Acquisition Corp 20210601 0 1 1 0.8786 0.9501 4345 0.9501 down down correct
ADES.US Advanced Emissions Solutions Inc 20210601 0 7.94 8.12 7.68 8.02 233600 8.02 up up correct
ADI.US Analog Devices Inc 20210601 0 163.76 166.32 162.17 163.69 2981969 162.3794 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20210601 0 2.45 2.6 2.45 2.57 110100 2.57 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210601 0 0.63 0.63 0.63 0.63 300 0.63
ADMA.US ADMA Biologics Inc 20210601 0 1.69 1.77 1.67 1.75 3305100 1.75 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210601 0 0.69 0.72 0.67 0.7 2690500 0.7 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210601 0 5.52 5.53 5.11 5.24 250600 5.24 down down correct
ADN.US Advent Technologies Holdings Inc 20210601 0 10.59 10.86 10.41 10.78 296600 10.78 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210601 0 1.64 1.7 1.56 1.68 206331 1.68 up up correct
ADOC.US Edoc Acquisition Corp 20210601 0 10.03 10.03 10.03 10.03 1400 10.03
ADOCR.US Edoc Acquisition Corp 20210601 0 0.39 0.39 0.39 0.39 87 0.39
ADOCW.US Edoc Acquisition Corp 20210601 0 0.275 0.2898 0.2702 0.2898 3608 0.2898 up up correct
ADP.US Automatic Data Processing Inc 20210601 0 197.75 198.2 195.59 196.71 1302781 194.0342 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210601 0 37.78 38.22 36.08 36.63 617932 36.63 down down correct
ADSK.US Autodesk Inc 20210601 0 287 287.41 280.01 281.3 1205900 281.3 down down correct
ADTN.US ADTRAN Inc 20210601 0 19.99 20.37 19.7 20.09 194654 19.9268 up up correct
ADTX.US Aditxt Inc 20210601 0 2.85 3.02 2.82 2.88 299400 2.88 up up correct
ADUS.US Addus HomeCare Corporation 20210601 0 95.93 96.44 94.305 95.44 93020 95.44 down down correct
ADV.US Advantage Solutions Inc 20210601 0 12.76 12.89 12.4 12.86 296300 12.86 up up correct
ADVM.US Adverum Biotechnologies Inc 20210601 0 3.51 3.58 3.415 3.51 1773300 3.51
ADVWW.US Advantage Solutions Inc 20210601 0 3.46 3.53 3.21 3.53 17600 3.53 up up correct
ADXN.US Addex Therapeutics Ltd 20210601 0 10.24 10.29 10.01 10.18 6161 10.18 down down correct
ADXS.US Advaxis Inc 20210601 0 0.493 0.499 0.467 0.48 4698100 0.48 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210601 0 9.69 9.7 9.65 9.68 7964 9.68 down up incorrect
AEACU.US Authentic Equity Acquisition Corp 20210601 0 9.96 10 9.96 10 9400 10 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210601 0 0.652 0.72 0.6501 0.7101 19930 0.7101 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210601 0 2.65 2.82 2.6414 2.74 272126 2.74 up up correct
AEHR.US Aehr Test Systems 20210601 0 2.35 2.63 2.25 2.51 1294200 2.51 up down incorrect
AEI.US Alset EHome International Inc 20210601 0 4.03 4.356 3.96 4.19 3175600 4.19 up up correct
AEIS.US Advanced Energy Industries Inc 20210601 0 102.98 103.675 101.7 103.5 235861 103.2597 up up correct
AEL.US PB 20210601 0 28.27 28.41 28.22 28.35 22089 27.9336 up up correct
AEMD.US Aethlon Medical Inc 20210601 0 2 2.48 1.96 2.34 12396020 2.34 up up correct
AEP.US American Electric Power Company Inc 20210601 0 86.17 86.26 84.98 85.1 2137178 83.6105 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210601 0 50.11 50.11 49.75 49.85 35600 47.5962 down down correct
AEPPZ.US American Electric Power Company Inc 20210601 0 50.27 50.295 50.03 50.03 15800 48.5818 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210601 0 16.27 16.365 15.87 16.04 641451 16.04 down down correct
AESE.US Allied Esports Entertainment Inc 20210601 0 2.29 2.44 2.29 2.39 344800 2.39 up up correct
AEY.US ADDvantage Technologies Group Inc 20210601 0 2.64 2.64 2.5 2.57 48000 2.57 down down correct
AEYE.US AudioEye Inc 20210601 0 18.4 18.5 16.95 17.41 93800 17.41 down down correct
AEZS.US Aeterna Zentaris Inc 20210601 0 0.9 0.97 0.89 0.94 2101900 0.94 up up correct
AFAQ.US AF Acquisition Corp 20210601 0 9.65 9.67 9.59 9.66 6100 9.66 up up correct
AFAQU.US AF Acquisition Corp 20210601 0 9.96 9.96 9.9 9.94 3500 9.94 down down correct
AFAQW.US AF Acquisition Corp 20210601 0 0.73 0.73 0.73 0.73 3697 0.73
AFBI.US Affinity Bancshares Inc 20210601 0 12.5 12.55 12.5 12.55 14100 12.55 up down incorrect
AFCG.US AFC Gamma Inc 20210601 0 23.11 23.64 22.92 23.63 112900 22.3053 up up correct
AFIB.US Acutus Medical Inc 20210601 0 16.28 16.7 15.22 15.3 290100 15.3 down down correct
AFIN.US American Finance Trust Inc 20210601 0 9.16 9.28 9.13 9.19 1125947 8.7359 up down incorrect
AFINO.US American Finance Trust Inc 20210601 0 25.9 25.9 25.58 25.615 24200 24.7364 down down correct
AFINP.US American Finance Trust Inc 20210601 0 25.82 25.955 25.75 25.8 16500 24.9117 down down correct
AFMD.US Affimed N.V 20210601 0 8.92 9.03 8.21 8.37 2174000 8.37 down up incorrect
AFRM.US Affirm Holdings Inc 20210601 0 63.25 64.27 60.878 62.52 4301900 62.52 down down correct
AFYA.US Afya Limited 20210601 0 23.59 23.92 23.34 23.56 94300 23.56 down down correct
AGBA.US AGBA Acquisition Limited 20210601 0 10.63 10.63 10.63 10.63 0 10.63
AGBAR.US AGBA Acquisition Limited 20210601 0 0.3688 0.3688 0.31 0.33 55300 0.33 down down correct
AGBAU.US AGBA Acquisition Limited 20210601 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210601 0 0.24 0.24 0.24 0.24 347 0.24
AGCUU.US Altimeter Growth Corp 20210601 0 12.53 12.8 12.33 12.48 36400 12.48 down down correct
AGCWW.US Altimeter Growth Corp 20210601 0 3.35 3.43 3.28 3.28 21400 3.28 down down correct
AGEN.US Agenus Inc 20210601 0 4.4 4.4 4.2 4.22 3245980 4.22 down down correct
AGFS.US AgroFresh Solutions Inc 20210601 0 2.25 2.25 2.21 2.21 44300 2.21 down down correct
AGFY.US Agrify Corporation 20210601 0 9.44 10.17 9.38 9.87 351700 9.87 up up correct
AGGR.US Agile Growth Corp 20210601 0 9.88 9.88 9.88 9.88 0 9.88
AGGRU.US Agile Growth Corp 20210601 0 10.01 10.01 10.01 10.01 400 10.01
AGGRW.US Agile Growth Corp 20210601 0 0.785 0.785 0.7588 0.7588 1200 0.7588 down down correct
AGIL.US AgileThought Inc 20210601 0 9.96 10 9.96 10 6287 10 up up correct
AGILW.US AgileThought Inc 20210601 0 0.71 0.77 0.7003 0.75 12666 0.75 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20210601 0 55.68 56.59 55.47 55.87 719000 55.87 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210601 0 6.55 6.95 6.36 6.93 218000 6.93 up up correct
AGMH.US AGM Group Holdings Inc 20210601 0 11.6 11.6 11.43 11.547 2000 11.547 down down correct
AGNC.US AGNC Investment Corp 20210601 0 18.547 18.65 18.48 18.63 7704286 17.6864 up up correct
AGNCM.US AGNC Investment Corp 20210601 0 25.684 25.78 25.629 25.77 17000 24.5063 up up correct
AGNCN.US AGNC Investment Corp 20210601 0 26.1 26.25 26.1 26.1 35304 24.8164
AGNCO.US AGNC Investment Corp 20210601 0 25.5 25.66 25.4 25.55 31800 24.3633 up up correct
AGNCP.US AGNC Investment Corp. 20210601 0 25.05 25.14 24.86 25.1 75649 24.3443 up up correct
AGRX.US Agile Therapeutics Inc 20210601 0 1.62 1.63 1.58 1.63 566300 1.63 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210601 0 4.025 4.23 4.02 4.21 1612900 4.21 up up correct
AGYS.US Agilysys Inc 20210601 0 51.25 52.41 49.43 52.21 176500 52.21 up up correct
AHCO.US AdaptHealth Corp 20210601 0 26.13 26.36 25.46 25.7 787500 25.7 down down correct
AHPI.US Allied Healthcare Products Inc 20210601 0 3.7 3.73 3.55 3.56 68900 3.56 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210601 0 9.04 11.24 9.04 10.75 2163500 10.75 up up correct
AIHS.US Senmiao Technology Limited 20210601 0 0.81 0.86 0.8 0.842 1374200 0.842 up up correct
AIKI.US AIkido Pharma Inc 20210601 0 1.07 1.12 1.07 1.11 2241700 1.11 up up correct
AIMC.US Altra Industrial Motion Corp 20210601 0 66.08 67.48 65.7 67.4 306027 67.1161 up up correct
AINV.US Apollo Investment Corporation 20210601 0 14.28 14.48 14.27 14.43 265229 13.3178 up up correct
AIRG.US Airgain Inc 20210601 0 19.97 20.17 19.6543 19.76 54236 19.76 down down correct
AIRT.US Air T Inc 20210601 0 23.04 23.5575 23.04 23.49 1378 23.49 up up correct
AIRTP.US Air T Inc 20210601 0 25.02 25.385 25.02 25.15 1000 24.1646 up up correct
AKAM.US Akamai Technologies Inc 20210601 0 114.08 114.47 113.21 113.85 791400 113.85 down down correct
AKBA.US Akebia Therapeutics Inc 20210601 0 3.7 3.78 3.36 3.41 9672000 3.41 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210601 0 9.75 9.8 9.68 9.8 3900 9.8 up down incorrect
AKICU.US Sports Ventures Acquisition Corp 20210601 0 9.93 10.2 9.93 10.2 2000 10.2 up up correct
AKRO.US Akero Therapeutics Inc 20210601 0 25.73 26.74 25.71 26.32 202500 26.32 up down incorrect
AKTS.US Akoustis Technologies Inc 20210601 0 9.66 9.7 9.13 9.32 420600 9.32 down down correct
AKTX.US Akari Therapeutics Plc 20210601 0 1.79 1.84 1.76 1.76 170900 1.76 down down correct
AKU.US Akumin Inc 20210601 0 2.78 2.8 2.71 2.71 33600 2.71 down down correct
AKUS.US Akouos Inc 20210601 0 13.06 13.19 12.5 12.93 111800 12.93 down down correct
AKYA.US Akoya Biosciences Inc 20210601 0 20.41 21.125 20.095 20.36 63400 20.36 down down correct
ALAC.US Alberton Acquisition Corporation 20210601 0 11.13 11.14 11.11 11.11 4400 11.11 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210601 0 0.44 0.44 0.44 0.44 973 0.44
ALACU.US Alberton Acquisition Corporation 20210601 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210601 0 0.32 0.33 0.31 0.3181 20140 0.3181 down down correct
ALBO.US Albireo Pharma Inc 20210601 0 33.81 33.98 32.1 32.72 128300 32.72 down down correct
ALCO.US Alico Inc 20210601 0 31.145 32.87 31.145 32.71 38327 31.3569 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210601 0 12.53 12.61 12.21 12.24 480700 12.24 down down correct
ALEC.US Alector Inc 20210601 0 18.015 18.21 17.73 17.94 557100 17.94 down down correct
ALF.US Alfi Inc 20210601 0 2.88 2.98 2.83 2.92 630992 2.92 up up correct
ALFIW.US Alfi Inc 20210601 0 0.4544 0.4998 0.4511 0.4511 17572 0.4511 down up incorrect
ALGM.US Allegro MicroSystems Inc 20210601 0 26.31 26.44 25.42 26.22 521000 26.22 down down correct
ALGN.US Align Technology Inc 20210601 0 592.44 596.76 585.11 593.48 611900 593.48 up up correct
ALGS.US Aligos Therapeutics Inc 20210601 0 27.94 29.84 27.49 27.86 80900 27.86 down down correct
ALGT.US Allegiant Travel Company 20210601 0 225.35 230.01 225.16 228.22 220500 228.22 up up correct
ALHC.US Alignment Healthcare Inc 20210601 0 25.11 25.36 23.7 25 227000 25 down down correct
ALIM.US Alimera Sciences Inc 20210601 0 10.5 10.5 9.95 10.13 25600 10.13 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210601 0 1.49 1.54 1.49 1.54 61500 1.54 up up correct
ALKS.US Alkermes plc 20210601 0 22.85 23.17 22.6 23.15 2657500 23.15 up down incorrect
ALKT.US Alkami Technology Inc 20210601 0 33.28 33.878 32.67 33.58 171800 33.58 up up correct
ALLK.US Allakos Inc 20210601 0 101.76 101.79 96.15 96.54 155000 96.54 down up incorrect
ALLO.US Allogene Therapeutics Inc 20210601 0 25.63 26.15 25.15 25.37 971600 25.37 down down correct
ALLT.US Allot Ltd 20210601 0 19.14 19.26 18.52 18.88 182500 18.88 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210601 0 1.12 1.12 1.09 1.11 393300 1.11 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210601 0 142.23 145.15 141.11 144.28 591200 144.28 up down incorrect
ALOT.US AstroNova Inc 20210601 0 16.36 16.54 16.1385 16.42 19429 16.42 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20210601 0 10.66 10.855 10.13 10.29 109700 10.29 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210601 0 3.41 3.45 3.31 3.435 557000 3.435 up up correct
ALRM.US Alarm.com Holdings Inc 20210601 0 82.07 82.52 81 81.71 247500 81.71 down down correct
ALRN.US Aileron Therapeutics Inc 20210601 0 1.25 1.27 1.2 1.26 458000 1.26 up up correct
ALRS.US Alerus Financial Corporation 20210601 0 33 33.85 32.22 33.72 30076 33.1756 up up correct
ALT.US Altimmune Inc 20210601 0 12.7 12.839 12.28 12.46 436400 12.46 down up incorrect
ALTM.US Altus Midstream Company 20210601 0 63.93 66.38 63.5082 65.87 41648 62.9679 up up correct
ALTO.US Alto Ingredients Inc 20210601 0 6.76 6.93 6.66 6.87 2757900 6.87 up up correct
ALTR.US Altair Engineering Inc 20210601 0 67.33 67.76 66.443 67.03 161200 67.03 down down correct
ALTU.US Altitude Acquisition Corp 20210601 0 9.77 9.77 9.74 9.76 223500 9.76 down down correct
ALTUU.US Altitude Acquisition Corp 20210601 0 10.15 10.15 10.15 10.15 0 10.15
ALTUW.US Altitude Acquisition Corp 20210601 0 0.7 0.71 0.672 0.68 145900 0.68 down down correct
ALVR.US AlloVir Inc 20210601 0 23.67 24.149 22.83 22.9 152900 22.9 down down correct
ALXO.US ALX Oncology Holdings Inc 20210601 0 56.84 57.735 54.83 56.33 131900 56.33 down down correct
ALYA.US Alithya Group Inc 20210601 0 2.47 2.52 2.35 2.48 583400 2.48 up up correct
AMAL.US Amalgamated Financial Corp 20210601 0 16.28 16.74 16.28 16.6 132531 16.4423 up up correct
AMAO.US American Acquisition Opportunity Inc 20210601 0 9.88 9.89 9.87 9.89 5100 9.89 up up correct
AMAOU.US American Acquisition Opportunity Inc 20210601 0 10.07 10.07 10.07 10.07 4967 10.07
AMAOW.US American Acquisition Opportunity Inc 20210601 0 0.47 0.48 0.4406 0.4799 87383 0.4799 up down incorrect
AMAT.US Applied Materials Inc 20210601 0 139 142.12 137.26 138.21 8839275 137.7353 down down correct
AMBA.US Ambarella Inc 20210601 0 100.78 101.77 98.58 101.13 807800 101.13 up up correct
AMCX.US AMC Networks Inc 20210601 0 54.1 54.26 52.98 54.25 457500 54.25 up up correct
AMD.US Advanced Micro Devices Inc 20210601 0 81.01 82.91 80.66 80.81 43433039 80.81 down down correct
AMED.US Amedisys Inc 20210601 0 258.53 259.89 252.45 258.12 135600 258.12 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20210601 0 35.11 35.74 34.78 35.17 175584 35.17 up up correct
AMGN.US Amgen Inc 20210601 0 242.2 242.28 232.94 233.58 3799573 229.8603 down down correct
AMKR.US Amkor Technology Inc 20210601 0 21.36 21.5799 21.0255 21.53 1227532 21.4123 up up correct
AMNB.US American National Bankshares Inc 20210601 0 34.96 35.5 34.895 35.15 28905 34.3448 up up correct
AMOT.US Allied Motion Technologies Inc 20210601 0 36.1 36.89 35.2501 36.68 126523 36.6294 up up correct
AMPG.US AmpliTech Group Inc 20210601 0 4.64 4.72 4.441 4.64 189300 4.64
AMPGW.US AmpliTech Group Inc 20210601 0 2.06 2.07 2.05 2.05 1000 2.05 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210601 0 19.01 19.48 18.78 19.08 336500 19.08 up up correct
AMRK.US A 20210601 0 54.37 55.9168 52.47 54.49 193877 54.49 up up correct
AMRN.US Amarin Corporation plc 20210601 0 4.55 4.62 4.47 4.6 2479600 4.6 up up correct
AMRS.US Amyris Inc 20210601 0 14.6 14.68 14.11 14.55 2462900 14.55 down down correct
AMSC.US American Superconductor Corporation 20210601 0 15.1 15.29 14.81 15.06 214500 15.06 down down correct
AMSF.US AMERISAFE Inc 20210601 0 65.65 66.32 64.87 64.96 67550 59.965 down down correct
AMST.US Amesite Inc 20210601 0 2.44 2.6 2.36 2.53 165800 2.53 up up correct
AMSWA.US American Software Inc 20210601 0 20.16 20.16 19.775 20.11 100370 19.9365 down down correct
AMTB.US Amerant Bancorp Inc 20210601 0 24.31 24.4 23.925 24.02 136572 23.9789 down down correct
AMTBB.US Amerant Bancorp Inc 20210601 0 17.7 18.39 17.63 17.63 17600 17.63 down down correct
AMTI.US Applied Molecular Transport Inc 20210601 0 48.15 48.46 45.135 46.03 123700 46.03 down down correct
AMTX.US Aemetis Inc 20210601 0 14.02 14.53 13.27 13.36 1080900 13.36 down down correct
AMWD.US American Woodmark Corporation 20210601 0 87.63 90.34 86.84 88.73 175100 88.73 up up correct
AMYT.US Amryt Pharma plc 20210601 0 11.81 11.92 11.58 11.63 100000 11.63 down down correct
AMZN.US Amazon.com Inc 20210601 0 3243.5 3250.98 3209.0601 3218.6499 2430000 3218.6499 down down correct
ANAB.US AnaptysBio Inc 20210601 0 24.09 24.24 23.555 23.93 142000 23.93 down down correct
ANAT.US American National Group Inc 20210601 0 152.33 153.5 148.7 150.21 36412 148.117 down down correct
ANDE.US The Andersons Inc 20210601 0 31.29 32.0662 31.0875 31.9 137516 31.5438 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210601 0 8.2 8.3 7.76 7.76 9100 7.76 down down correct
ANGI.US Angi Inc 20210601 0 14.15 14.51 14.09 14.26 1314700 14.26 up down incorrect
ANGN.US Angion Biomedica Corp 20210601 0 15.58 15.72 14.725 14.89 19837 14.89 down up incorrect
ANGO.US AngioDynamics Inc 20210601 0 23.27 23.59 23.05 23.49 173700 23.49 up up correct
ANIK.US Anika Therapeutics Inc 20210601 0 46.77 48.37 46.77 48.08 166400 48.08 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210601 0 34.81 35.887 34.02 35.31 57201 35.31 up down incorrect
ANIX.US Anixa Biosciences Inc 20210601 0 3.97 4.09 3.88 4.02 50800 4.02 up up correct
ANNX.US Annexon Inc 20210601 0 21.16 22.06 20.21 21.24 195400 21.24 up up correct
ANPC.US AnPac Bio 20210601 0 4.37 4.4 4.25 4.28 103500 4.28 down down correct
ANSS.US ANSYS Inc 20210601 0 340.92 340.92 332.43 335.99 298300 335.99 down down correct
ANTE.US AirNet Technology Inc 20210601 0 3.27 3.29 3.15 3.23 103700 3.23 down down correct
ANY.US Sphere 3D Corp 20210601 0 1.52 1.55 1.45 1.55 796200 1.55 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210601 0 9.74 9.74 9.62 9.62 12100 9.62 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210601 0 9.92 9.99 9.92 9.99 23839 9.99 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210601 0 0.6401 0.6401 0.6399 0.64 7649 0.64 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210601 0 32.43 32.99 32.16 32.9 160800 32.9 up up correct
AOUT.US American Outdoor Brands Inc 20210601 0 32.41 33.45 32.3 32.41 148900 32.41
APA.US APA Corporation 20210601 0 21.94 23.06 21.73 23.06 11976950 22.9747 up up correct
APDN.US Applied DNA Sciences Inc 20210601 0 5.8 5.9 5.71 5.78 108800 5.78 down up incorrect
APEI.US American Public Education Inc 20210601 0 28.25 29.44 28.01 29.4 180000 29.4 up down incorrect
APEN.US Apollo Endosurgery Inc 20210601 0 7.32 7.45 7.12 7.25 92100 7.25 down down correct
API.US Agora Inc 20210601 0 45.67 49.32 43.7 48.23 1478400 48.23 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20210601 0 56.4 58.9 55.95 58 654200 58 up up correct
APLT.US Applied Therapeutics Inc 20210601 0 19.18 20.99 18.66 20.63 145100 20.63 up up correct
APM.US Aptorum Group Limited 20210601 0 2.783 2.89 2.745 2.87 329900 2.87 up down incorrect
APOG.US Apogee Enterprises Inc 20210601 0 38.11 39.06 37.75 38.77 139366 38.3855 up down incorrect
APOP.US Cellect Biotechnology Ltd 20210601 0 3.27 3.48 3.1 3.27 687505 13.08
APP.US AppLovin Corporation 20210601 0 74.25 74.72 67.67 68.86 1013900 68.86 down down correct
APPF.US AppFolio Inc 20210601 0 134.6 136.27 130.59 135.11 90400 135.11 up up correct
APPH.US AppHarvest Inc 20210601 0 17.06 17.47 16.21 16.9 941600 16.9 down down correct
APPHW.US AppHarvest Inc 20210601 0 6.01 6.4 5.7 6 117572 6 down down correct
APPN.US Appian Corporation 20210601 0 90.22 92.14 84.9 87.58 982000 87.58 down down correct
APPS.US Digital Turbine Inc 20210601 0 67.01 68.5 64.71 67.71 4027300 67.71 up down incorrect
APR.US Apria Inc 20210601 0 30.14 31.24 29.89 30.84 125401 30.84 up up correct
APRE.US Aprea Therapeutics Inc 20210601 0 4.22 4.56 4.12 4.53 478600 4.53 up up correct
APTO.US Aptose Biosciences Inc 20210601 0 5.35 5.62 5.3 5.45 488200 5.45 up up correct
APTX.US Aptinyx Inc 20210601 0 2.58 2.64 2.51 2.56 245600 2.56 down down correct
APVO.US Aptevo Therapeutics Inc 20210601 0 26.11 26.5 25.61 26.15 63700 26.15 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210601 0 4.26 4.49 4.19 4.23 154900 4.23 down down correct
APYX.US Apyx Medical Corporation 20210601 0 9.79 10.08 9.66 9.84 41700 9.84 up down incorrect
AQB.US AquaBounty Technologies Inc 20210601 0 5.71 5.965 5.59 5.9 1330000 5.9 up down incorrect
AQMS.US Aqua Metals Inc 20210601 0 3.03 3.37 3 3.31 3720912 3.31 up up correct
AQST.US Aquestive Therapeutics Inc 20210601 0 3.76 3.8 3.61 3.76 652600 3.76
ARAV.US Aravive Inc 20210601 0 5.16 5.32 5.05 5.31 108700 5.31 up up correct
ARAY.US Accuray Incorporated 20210601 0 4.26 4.29 4.23 4.25 447600 4.25 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210601 0 10.09 10.09 9.96 10 14600 10 down down correct
ARBG.US Aequi Acquisition Corp 20210601 0 9.67 9.7 9.67 9.7 8900 9.7 up up correct
ARBGU.US Aequi Acquisition Corp 20210601 0 9.91 9.955 9.91 9.955 500 9.955 up up correct
ARBGW.US Aequi Acquisition Corp 20210601 0 0.7099 0.71 0.69 0.71 8454 0.71 up up correct
ARCB.US ArcBest Corporation 20210601 0 78.83 81.74 78.08 81.25 397713 81.0941 up up correct
ARCC.US Ares Capital Corporation 20210601 0 19.65 19.66 19.48 19.57 2018321 18.4184 down down correct
ARCE.US Arco Platform Limited 20210601 0 29.36 29.79 27.86 28.72 361900 28.72 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210601 0 29.6 30.1 28.91 29.94 346500 29.94 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210601 0 5.77 5.86 5.74 5.81 8100 5.81 up up correct
ARDX.US Ardelyx Inc 20210601 0 7.18 7.22 7.08 7.15 938900 7.15 down up incorrect
AREC.US American Resources Corporation 20210601 0 2.91 2.95 2.78 2.88 713800 2.88 down down correct
ARGO.US PA 20210601 0 27.445 27.56 27.445 27.56 5064 27.56 up down incorrect
ARGX.US argenx SE 20210601 0 279.97 280.42 275.14 275.88 193100 275.88 down down correct
ARKO.US Arko Corp 20210601 0 10.56 10.61 10.32 10.37 280400 10.37 down up incorrect
ARKOW.US Arko Corp 20210601 0 2.04 2.065 1.98 2.03 385635 2.03 down down correct
ARKR.US Ark Restaurants Corp 20210601 0 20.09 20.24 19.57 19.94 6100 19.94 down down correct
ARLP.US Alliance Resource Partners L.P 20210601 0 5.98 6.29 5.96 6.22 512194 6.0357 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210601 0 61.6 63.47 61.14 62.58 460800 62.58 up up correct
AROW.US Arrow Financial Corporation 20210601 0 37.11 37.24 36.59 37 27674 36.4745 down down correct
ARQQ.US Arqit Quantum Inc 20210601 0 9.91 9.95 9.865 9.93 32201 9.93 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20210601 0 0.8701 0.99 0.8701 0.97 7414 0.97 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210601 0 26.41 27.83 26.3 27.42 169000 27.42 up up correct
ARRW.US Arrowroot Acquisition Corp 20210601 0 9.68 9.68 9.68 9.68 0 9.68
ARRWU.US Arrowroot Acquisition Corp 20210601 0 10 10 10 10 400 10
ARRWW.US Arrowroot Acquisition Corp 20210601 0 0.5701 0.5702 0.56 0.56 10233 0.56 down up incorrect
ARRY.US Array Technologies Inc 20210601 0 16.49 16.66 15.883 16.32 2126900 16.32 down down correct
ARTAU.US Artisan Acquisition Corp 20210601 0 9.98 10 9.96 10 204500 10 up up correct
ARTL.US Artelo Biosciences Inc 20210601 0 1.23 1.24 1.18 1.23 465800 1.23
ARTLW.US Artelo Biosciences Inc 20210601 0 0.2998 0.2999 0.262 0.262 733 0.262 down down correct
ARTNA.US Artesian Resources Corporation 20210601 0 41 41 40.27 40.3 17170 39.7758 down down correct
ARTW.US Art's 20210601 0 3.25 3.39 3.24 3.27 32700 3.27 up down incorrect
ARVL.US Arrival 20210601 0 19.32 20 19.32 19.49 1747700 19.49 up up correct
ARVN.US Arvinas Inc 20210601 0 72.8 73.34 68.28 71.51 411200 71.51 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210601 0 72.51 73.51 71.592 71.91 904000 71.91 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210601 0 10.3 10.3 10.3 10.3 0 10.3
ASAX.US Astrea Acquisition Corp 20210601 0 9.74 9.74 9.68 9.7 3000 9.7 down down correct
ASAXU.US Astrea Acquisition Corp 20210601 0 9.93 9.93 9.93 9.93 0 9.93
ASAXW.US Astrea Acquisition Corp 20210601 0 0.54 0.54 0.53 0.53 8560 0.53 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210601 0 23.08 23.08 23.08 23.08 0 21.0295
ASLE.US AerSale Corporation 20210601 0 12.04 12.331 11.94 12.21 37300 12.21 up up correct
ASLEW.US AerSale Corporation 20210601 0 2.55 2.61 2.5 2.61 23774 2.61 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210601 0 3 3.06 2.92 2.97 560800 2.97 down down correct
ASMB.US Assembly Biosciences Inc 20210601 0 4 4.04 3.93 4.03 703872 4.03 up up correct
ASML.US ASML Holding N.V 20210601 0 684.74 688.09 668.5201 671.8 1292132 670.0658 down down correct
ASO.US Academy Sports and Outdoors Inc 20210601 0 37 37.74 36.6 37.25 2108050 37.25 up up correct
ASPC.US Alpha Capital Acquisition Company 20210601 0 9.66 9.71 9.62 9.63 18000 9.63 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20210601 0 9.98 10 9.973 10 8100 10 up down incorrect
ASPCW.US Alpha Capital Acquisition Company 20210601 0 0.64 0.6515 0.64 0.64 19672 0.64
ASPS.US Altisource Portfolio Solutions S.A 20210601 0 6.93 7.43 6.84 7.36 134400 7.36 up up correct
ASPU.US Aspen Group Inc 20210601 0 5.88 6.3 5.88 6.16 239800 6.16 up up correct
ASRT.US Assertio Holdings Inc 20210601 0 1.83 1.84 1.7 1.79 1180800 1.79 down down correct
ASRV.US AmeriServ Financial Inc 20210601 0 4.189 4.189 4.115 4.13 5192 4.0776 down up incorrect
ASTC.US Astrotech Corporation 20210601 0 1.18 1.21 1.15 1.21 1867900 1.21 up up correct
ASTE.US Astec Industries Inc 20210601 0 69.08 70.5 67.88 70.07 145531 69.8276 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210601 0 9.9 9.99 9.845 9.95 656200 9.95 up down incorrect
ASTS.US AST SpaceMobile Inc 20210601 0 7.28 7.35 6.96 7.08 1608290 7.08 down down correct
ASTSW.US AST SpaceMobile Inc 20210601 0 2.49 2.59 2.3401 2.41 113939 2.41 down down correct
ASUR.US Asure Software Inc 20210601 0 8.44 8.5 8.23 8.25 36745 8.25 down down correct
ASYS.US Amtech Systems Inc 20210601 0 10.49 10.635 10.18 10.31 89845 10.31 down down correct
ATAX.US America First Multifamily Investors L.P 20210601 0 6.37 6.63 6.3004 6.61 316607 6.2157 up up correct
ATCOL.US Atlas Corp 20210601 0 26.5 26.55 26.413 26.413 1600 25.5427 down down correct
ATCX.US Atlas Technical Consultants Inc 20210601 0 11.01 11.47 11 11.26 603900 11.26 up up correct
ATEC.US Alphatec Holdings Inc 20210601 0 14.51 14.82 14.4 14.53 509700 14.53 up up correct
ATER.US Aterian Inc 20210601 0 18 18.62 17.15 18.1 516700 18.1 up up correct
ATEX.US Anterix Inc 20210601 0 49.92 50.485 48.86 49.71 68800 49.71 down down correct
ATHA.US Athira Pharma Inc 20210601 0 19.95 20.04 18.55 18.86 203700 18.86 down down correct
ATHE.US Alterity Therapeutics Limited 20210601 0 1.3 1.43 1.3 1.36 145400 1.36 up up correct
ATHX.US Athersys Inc 20210601 0 1.69 1.75 1.68 1.69 1545800 1.69
ATIF.US ATIF Holdings Limited 20210601 0 0.99 1.01 0.98 1.01 111000 1.01 up up correct
ATLC.US Atlanticus Holdings Corporation 20210601 0 39.82 40.15 39 40 34700 40 up up correct
ATLO.US Ames National Corporation 20210601 0 25.47 25.75 25.3171 25.7 19454 25.1542 up up correct
ATMH.US All Things Mobile Analytic Inc 20210601 0 0.11 0.11 0.11 0.11 0 0.11
ATNF.US 180 Life Sciences Corp 20210601 0 8.82 9.5 8.82 9.3 576400 9.3 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210601 0 1.8657 2 1.67 1.84 85356 1.84 down down correct
ATNI.US ATN International Inc 20210601 0 47.33 48.91 47.31 47.98 39563 47.4288 up up correct
ATNX.US Athenex Inc 20210601 0 4.69 4.92 4.64 4.86 1322900 4.86 up down incorrect
ATOM.US Atomera Incorporated 20210601 0 17.55 18.38 17.47 18.09 303700 18.09 up up correct
ATOS.US Atossa Therapeutics Inc 20210601 0 3.32 3.99 3.31 3.87 20649600 3.87 up up correct
ATRA.US Atara Biotherapeutics Inc 20210601 0 13.51 14.04 13.44 13.97 808200 13.97 up up correct
ATRC.US AtriCure Inc 20210601 0 74.82 76.51 74 75.4 249100 75.4 up down incorrect
ATRI.US Atrion Corporation 20210601 0 618.7 630.4 618.7 627.25 8349 622.1613 up up correct
ATRO.US Astronics Corporation 20210601 0 17.18 17.64 16.99 17.55 176300 17.55 up down incorrect
ATRS.US Antares Pharma Inc 20210601 0 3.99 4.16 3.96 4.12 1512400 4.12 up up correct
ATSG.US Air Transport Services Group Inc 20210601 0 24.9 25.01 24.79 25 490400 25 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210601 0 9.97 9.99 9.97 9.99 700 9.99 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210601 0 9.92 9.97 9.92 9.92 15700 9.92
ATSPW.US Archimedes Tech SPAC Partners Co 20210601 0 0.6899 0.6899 0.6899 0.6899 150 0.6899
ATVC.US Tribe Capital Growth Corp I 20210601 0 9.95 9.95 9.95 9.95 0 9.95
ATVCU.US Tribe Capital Growth Corp I 20210601 0 9.93 10 9.916 10 30900 10 up up correct
ATVCW.US Tribe Capital Growth Corp I 20210601 0 1.025 1.025 0.99 0.99 1962 0.99 down up incorrect
ATVI.US Activision Blizzard Inc 20210601 0 97.26 97.6 96.13 96.45 3502589 96.45 down down correct
ATXI.US Avenue Therapeutics Inc 20210601 0 5 5.01 4.76 4.85 41300 4.85 down down correct
ATXS.US Astria Therapeutics Inc 20210601 0 12.06 12.36 11.76 11.88 49133 11.88 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210601 0 11.18 11.93 11.016 11.796 140500 11.796 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20210601 0 41.43 41.62 40.635 41.34 330460 40.7246 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20210601 0 27.96 28.5 27.84 28.3 13000 27.4421 up up correct
AUBN.US Auburn National Bancorporation Inc 20210601 0 38.2 38.2 38.2 38.2 1579 37.3608
AUDC.US AudioCodes Ltd 20210601 0 32.13 32.3 31.55 31.7 94787 31.5291 down down correct
AUGX.US Augmedix Inc. Common Stock 20210601 0 4.5 4.6 4.5 4.55 2438 4.55 up up correct
AUID.US Ipsidy Inc. Common Stock 20210601 0 7.7101 8.2501 7.7101 8.1001 10306 8.1001 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20210601 0 14.75 14.79 13.86 14.14 2755300 14.14 down down correct
AUR.US Aurora Innovation Inc 20210601 0 9.91 9.93 9.78 9.79 22500 9.79 down down correct
AURC.US Aurora Acquisition Corp 20210601 0 10 10 9.85 9.88 26300 9.88 down down correct
AURCU.US Aurora Acquisition Corp 20210601 0 10.19 10.2 10.15 10.15 10000 10.15 down down correct
AURCW.US Aurora Acquisition Corp 20210601 0 1.39 1.405 1.28 1.4 35457 1.4 up up correct
AUTL.US Autolus Therapeutics plc 20210601 0 6.66 6.749 6.26 6.32 1157800 6.32 down down correct
AUTO.US AutoWeb Inc 20210601 0 2.74 2.75 2.71 2.74 124000 2.74
AUUD.US Auddia Inc 20210601 0 2.29 2.37 2.28 2.37 13500 2.37 up up correct
AUUDW.US Auddia Inc 20210601 0 0.3602 0.3786 0.355 0.3786 100260 0.3786 up up correct
AUVI.US Applied UV Inc 20210601 0 8.25 8.49 8.05 8.24 63900 8.24 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210601 0 11.6 11.89 11.33 11.86 2109500 11.86 up up correct
AVAV.US AeroVironment Inc 20210601 0 109.91 111.28 108.97 110.43 139700 110.43 up up correct
AVCO.US Avalon GloboCare Corp 20210601 0 1.14 1.17 1.12 1.16 201700 1.16 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210601 0 5.94 6.17 5.9 6 20800 6 up up correct
AVCTW.US AVCTW 20210601 0 0.41 0.48 0.41 0.42 93331 0.42 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210601 0 7.68 8.4 7.65 7.93 432700 7.93 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210601 0 7.29 7.565 7.1649 7.45 352124 7.45 up up correct
AVGO.US Broadcom Inc 20210601 0 475.44 477.9999 467.2 468.31 1627735 458.3599 down down correct
AVGOP.US Broadcom Inc 20210601 0 1530.01 1530.1 1500.29 1503.1899 14000 1449.3247 down down correct
AVGR.US Avinger Inc 20210601 0 1.02 1.05 1.02 1.04 1038800 1.04 up up correct
AVID.US Avid Technology Inc 20210601 0 31.03 31.5 30.32 31.31 543500 31.31 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210601 0 20.63 20.75 19.64 20.51 551179 20.51 down down correct
AVNW.US Aviat Networks Inc 20210601 0 37.14 37.71 34.67 36.41 250600 36.41 down down correct
AVO.US Mission Produce Inc 20210601 0 20.37 20.8 20.27 20.44 117318 20.44 up down incorrect
AVRO.US AVROBIO Inc 20210601 0 9 9.16 8.74 9.13 195300 9.13 up up correct
AVT.US Avnet Inc 20210601 0 44.4 44.63 43.85 44.3 685238 43.5263 down down correct
AVTX.US Avalo Therapeutics Inc 20210601 0 2.65 2.89 2.63 2.78 926500 2.78 up up correct
AVXL.US Anavex Life Sciences Corp 20210601 0 12.68 12.89 12.42 12.49 620500 12.49 down down correct
AWH.US Aspira Women's Health Inc 20210601 0 5.61 5.68 5.39 5.63 296700 5.63 up up correct
AWRE.US Aware Inc 20210601 0 3.82 3.98 3.7 3.75 38835 3.75 down down correct
AXAS.US Abraxas Petroleum Corporation 20210601 0 2.68 3.19 2.63 3.04 1339300 3.04 up up correct
AXDX.US Accelerate Diagnostics Inc 20210601 0 7.57 7.82 7.45 7.81 177900 7.81 up up correct
AXGN.US AxoGen Inc 20210601 0 20.39 20.46 19.64 19.76 155700 19.76 down down correct
AXLA.US Axcella Health Inc 20210601 0 3.21 3.32 3.17 3.3 64200 3.3 up up correct
AXNX.US Axonics Inc 20210601 0 57.99 59.12 54.77 55.25 516600 55.25 down down correct
AXON.US Axon Enterprise Inc 20210601 0 142.42 142.95 136.53 139.15 355100 139.15 down down correct
AXSM.US Axsome Therapeutics Inc 20210601 0 61.35 62.45 60.01 61.7 423300 61.7 up up correct
AXTI.US AXT Inc 20210601 0 10.27 10.51 10.18 10.38 245400 10.38 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20210601 0 36.36 36.98 35.96 36.16 615124 35.3521 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20210601 0 9.48 9.5 9.4199 9.48 3205 9.48
AYRO.US Ayro Inc 20210601 0 4.89 5.5877 4.82 5.32 3236543 5.32 up up correct
AYTU.US Aytu Biopharma Inc 20210601 0 5.08 5.33 5.07 5.29 549000 5.29 up up correct
AZN.US AstraZeneca PLC 20210601 0 57.14 57.16 56.145 56.25 6757118 55.8029 down down correct
AZPN.US Aspen Technology Inc 20210601 0 135.79 136.29 134.12 134.87 472400 134.87 down down correct
AZRX.US AzurRx BioPharma Inc 20210601 0 0.8497 0.87 0.8201 0.86 65406 8.6 up up correct
AZYO.US Aziyo Biologics Inc 20210601 0 12.74 12.89 12.296 12.37 14000 12.37 down down correct
BAND.US Bandwidth Inc 20210601 0 118.29 120 116.55 117.41 197100 117.41 down down correct
BANF.US BancFirst Corporation 20210601 0 69.55 70.73 69.13 70.2 92051 69.0521 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210601 0 27 27.1525 26.96 27.1525 2047 25.8717 up down incorrect
BANR.US Banner Corporation 20210601 0 59.2 59.64 57.81 59.15 168909 58.2761 down down correct
BANX.US StoneCastle Financial Corp 20210601 0 21.74 21.92 21.6 21.7 7150 20.5197 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210601 0 2.85 2.85 2.67 2.72 57700 2.72 down down correct
BASE.US Couchbase Inc. Common Stock 20210601 0 32.84 33.02 32.78 33.02 5546 33.02 up up correct
BATRA.US The Liberty Braves Group 20210601 0 28.05 28.065 27.75 27.82 21500 27.82 down up incorrect
BATRK.US The Liberty Braves Group 20210601 0 27.42 27.68 27.009 27.12 85200 27.12 down down correct
BBBY.US Bed Bath & Beyond Inc 20210601 0 28.95 29.24 27.23 27.26 6645700 27.26 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210601 0 8.06 8.19 8 8.17 188200 8.17 up up correct
BBGI.US Beasley Broadcast Group Inc 20210601 0 2.77 2.83 2.72 2.83 45500 2.83 up up correct
BBI.US Brickell Biotech Inc 20210601 0 0.82 0.92 0.8 0.87 3159800 0.87 up up correct
BBIG.US Vinco Ventures Inc 20210601 0 2.86 3.2 2.848 3.17 10354500 3.17 up up correct
BBIO.US BridgeBio Pharma Inc 20210601 0 59.72 60.68 58.6 60.37 910900 60.37 up up correct
BBQ.US BBQ Holdings Inc 20210601 0 13.41 14.04 13.17 14.04 115433 14.04 up up correct
BBSI.US Barrett Business Services Inc 20210601 0 74.39 74.54 73.475 74.51 23156 73.9205 up up correct
BCAB.US BioAtla Inc 20210601 0 43.3 44 41.53 42.13 45000 42.13 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210601 0 9.9 9.92 9.9 9.9 4700 9.9
BCACW.US Brookline Capital Acquisition Corp 20210601 0 1.77 1.844 1.76 1.76 900 1.76 down up incorrect
BCBP.US BCB Bancorp Inc 20210601 0 14.77 14.805 14.595 14.69 33796 14.384 down down correct
BCDA.US BioCardia Inc 20210601 0 4.09 4.19 4.08 4.16 49200 4.16 up up correct
BCDAW.US BioCardia Inc 20210601 0 1.325 1.8 1.2101 1.2101 7605 1.2101 down up incorrect
BCEL.US Atreca Inc 20210601 0 9.04 9.27 8.62 9.18 246000 9.18 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210601 0 3.57 3.62 3.51 3.59 198455 3.59 up up correct
BCML.US BayCom Corp 20210601 0 18.32 18.67 18.26 18.53 14900 18.53 up down incorrect
BCOR.US Blucora Inc 20210601 0 17.4 17.82 16.2 17.8 524900 17.8 up up correct
BCOV.US Brightcove Inc 20210601 0 14.5 15 14.22 14.38 299100 14.38 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210601 0 11.3906 11.3906 11.2994 11.2994 1448 11.2994 down down correct
BCPC.US Balchem Corporation 20210601 0 132.01 133.68 130.0223 133.27 125627 132.7506 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210601 0 15.88 16.2 15.42 15.95 3009700 15.95 up up correct
BCTX.US BriaCell Therapeutics Corp 20210601 0 3.25 3.3225 3.14 3.18 258354 3.18 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210601 0 0.9501 0.951 0.7306 0.8694 13310 0.8694 down down correct
BCYC.US Bicycle Therapeutics plc 20210601 0 29.52 29.981 29.14 29.77 21800 29.77 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210601 0 10.15 10.22 10.13 10.175 12900 10.175 up up correct
BDREX.US BDREX 20210601 0 6.29 6.29 6.29 6.29 0 3.7769
BDRWX.US BDRWX 20210601 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210601 0 3.57 3.66 3.53 3.65 618000 3.65 up down incorrect
BDSX.US Biodesix Inc 20210601 0 14.47 15.73 14.22 14.93 148400 14.93 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210601 0 13.23 13.28 12.58 12.61 1105034 12.61 down up incorrect
BEAM.US Beam Therapeutics Inc 20210601 0 78.75 80.27 74.29 77.74 565900 77.74 down down correct
BECN.US Beacon Roofing Supply Inc 20210601 0 57.34 57.91 57 57.5 253500 57.5 up up correct
BEEM.US Beam Global 20210601 0 29.886 30.94 29.25 30.77 224300 30.77 up up correct
BEEMW.US Beam Global 20210601 0 24.2599 24.2599 24.2599 24.2599 247 24.2599
BELFA.US Bel Fuse Inc 20210601 0 16.3 16.7193 15 15.53 8013 15.396 down down correct
BELFB.US Bel Fuse Inc 20210601 0 16.37 16.37 13.54 14.85 414603 14.6894 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20210601 0 10.03 10.03 9.93 10 4100 10 down down correct
BENER.US Benessere Capital Acquisition Corp 20210601 0 0.33 0.355 0.33 0.35 21100 0.35 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210601 0 10.58 10.58 10.57 10.57 3000 10.57 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210601 0 0.52 0.52 0.48 0.48 5700 0.48 down down correct
BFC.US Bank First Corporation 20210601 0 71.18 71.88 70.67 71.79 10318 70.8242 up up correct
BFI.US BurgerFi International Inc 20210601 0 10.56 10.56 9.95 10.11 292477 10.11 down down correct
BFIIW.US BurgerFi International LLC 20210601 0 2.31 2.31 2.11 2.14 95274 2.14 down down correct
BFIN.US BankFinancial Corporation 20210601 0 11.07 11.16 10.995 11.09 26747 10.8942 up up correct
BFRA.US Biofrontera AG 20210601 0 7.2 7.2 6.965 7.04 26100 7.04 down down correct
BFST.US Business First Bancshares Inc 20210601 0 24.41 24.57 23.88 24.35 38621 24.1279 down down correct
BGCP.US BGC Partners Inc 20210601 0 5.868 6.0781 5.868 6.02 4677210 5.9956 up up correct
BGFDX.US BGFDX 20210601 0 24.17 24.17 24.17 24.17 0 24.17
BGFLX.US BGFLX 20210601 0 24.14 24.14 24.14 24.14 0 24.14
BGFTX.US BGFTX 20210601 0 24.1 24.1 24.1 24.1 0 24.1
BGFV.US Big 5 Sporting Goods Corporation 20210601 0 30.83 33.2699 30.83 32.49 1013546 30.9799 up up correct
BGFVX.US BGFVX 20210601 0 25.16 25.16 25.16 25.16 0 25.16
BGNE.US BeiGene Ltd 20210601 0 360 368.45 352.88 367.01 176100 367.01 up up correct
BGRY.US Berkshire Grey Inc 20210601 0 9.99 9.99 9.91 9.92 244700 9.92 down down correct
BGRYW.US Berkshire Grey Inc 20210601 0 1.45 1.55 1.44 1.47 28500 1.47 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210601 0 0.865 0.87 0.834 0.861 1130500 0.861 down down correct
BHF.US Brighthouse Financial Inc 20210601 0 48.88 49.63 48.66 49.36 490800 49.36 up down incorrect
BHFAL.US Brighthouse Financial Inc 20210601 0 27.25 27.44 27.24 27.44 13308 26.6532 up up correct
BHFAN.US Brighthouse Financial Inc 20210601 0 26.35 26.48 26.19 26.48 53771 25.4879 up up correct
BHFAO.US Brighthouse Financial Inc 20210601 0 27.85 27.9792 27.8 27.9 16894 26.6665 up down incorrect
BHFAP.US Brighthouse Financial Inc 20210601 0 27.75 27.836 27.59 27.78 15770 26.5544 up up correct
BHSE.US Bull Horn Holdings Corp 20210601 0 9.89 9.89 9.87 9.87 1916 9.87 down down correct
BHSEU.US Bull Horn Holdings Corp 20210601 0 10.4 10.4 10.4 10.4 0 10.4
BHSEW.US Bull Horn Holdings Corp 20210601 0 0.45 0.4897 0.4499 0.4692 53328 0.4692 up down incorrect
BHTG.US BioHiTech Global Inc 20210601 0 1.38 1.39 1.328 1.37 235800 1.37 down down correct
BIDU.US Baidu Inc 20210601 0 200.71 204.25 198.68 201.82 5620700 201.82 up up correct
BIGC.US BigCommerce Holdings Inc 20210601 0 55 56.19 53.92 55.84 942683 55.84 up up correct
BIIB.US Biogen Inc 20210601 0 272.35 272.35 264.12 267.15 1340800 267.15 down up incorrect
BILI.US Bilibili Inc 20210601 0 111.04 114.99 110.42 113.53 5227300 113.53 up up correct
BIMI.US BIMI International Medical Inc 20210601 0 1.28 1.39 1.28 1.32 435100 1.32 up up correct
BIOC.US Biocept Inc 20210601 0 4.5 4.5 4.33 4.38 145900 4.38 down down correct
BIOL.US BIOLASE Inc 20210601 0 0.73 0.73 0.7 0.73 1555600 0.73
BIOTU.US Biotech Acquisition Company 20210601 0 9.99 10.02 9.98 10.02 600 10.02 up up correct
BIOTW.US Biotech Acquisition Company 20210601 0 0.7899 0.7899 0.7898 0.7898 3306 0.7898 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210601 0 15.41 15.41 14.93 15.1 68800 15.1 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210601 0 5.38 5.59 5.16 5.39 1110791 5.39 up down incorrect
BIVI.US BioVie Inc 20210601 0 13.95 14.31 13.38 13.94 23000 13.94 down down correct
BJRI.US BJ's Restaurants Inc 20210601 0 54.74 55.58 53.57 54.26 534100 54.26 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210601 0 4.1 4.22 4.09 4.2 524585 3.9115 up up correct
BKEP.US Blueknight Energy Partners L.P 20210601 0 4.12 4.15 4.03 4.12 287017 4.0212
BKEPP.US Blueknight Energy Partners L.P 20210601 0 7.8 7.94 7.8 7.87 79465 7.5337 up up correct
BKNG.US Booking Holdings Inc 20210601 0 2380 2380.29 2316.05 2328.28 316000 2328.28 down down correct
BKR.US Baker Hughes Company 20210601 0 24.98 25.68 24.83 25.52 6747831 25.1216 up up correct
BKSC.US Bank of South Carolina Corporation 20210601 0 20 20.12 20 20 2266 19.5071
BKYI.US BIO 20210601 0 4.08 4.1 3.93 3.95 150200 3.95 down down correct
BL.US BlackLine Inc 20210601 0 103.95 103.95 101.04 102.86 311200 102.86 down up incorrect
BLBD.US Blue Bird Corporation 20210601 0 26.16 26.47 25.6 26.45 121500 26.45 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210601 0 2.7 2.7 2.7 2.7 0 2.7
BLCM.US Bellicum Pharmaceuticals Inc 20210601 0 3 3.019 2.86 2.86 151600 2.86 down down correct
BLCT.US BlueCity Holdings Limited 20210601 0 7.11 7.48 7.11 7.47 102800 7.47 up down incorrect
BLDE.US Blade Air Mobility Inc 20210601 0 9.9 10.23 9.82 9.96 618200 9.96 up down incorrect
BLDEW.US Blade Air Mobility Inc 20210601 0 2.46 2.48 2.145 2.26 42101 2.26 down down correct
BLDP.US Ballard Power Systems Inc 20210601 0 17.55 17.7 17.03 17.36 3979900 17.36 down down correct
BLFS.US BioLife Solutions Inc 20210601 0 33.35 33.74 31.51 32.27 349300 32.27 down down correct
BLI.US Berkeley Lights Inc 20210601 0 43.58 44.31 39.8 42.34 660100 42.34 down down correct
BLIN.US Bridgeline Digital Inc 20210601 0 2.55 2.6 2.51 2.59 22600 2.59 up up correct
BLKB.US Blackbaud Inc 20210601 0 70.59 70.94 70.3 70.66 199900 70.66 up down incorrect
BLMN.US Bloomin' Brands Inc 20210601 0 29.56 29.71 28.77 29.19 1571300 29.19 down down correct
BLNK.US Blink Charging Co 20210601 0 34.342 35.78 34.095 35.42 1560000 35.42 up up correct
BLNKW.US BLNKW 20210601 0 30.68 31.285 29.8806 31.285 3184 31.285 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210601 0 4.16 4.17 4.03 4.11 27300 4.11 down down correct
BLRX.US BioLineRx Ltd 20210601 0 2.91 2.91 2.76 2.8 1348200 2.8 down down correct
BLSA.US BCLS Acquisition Corp 20210601 0 10.35 10.35 10.15 10.15 6000 10.15 down down correct
BLTS.US Bright Lights Acquisition Corp 20210601 0 9.73 9.77 9.67 9.73 131344 9.73
BLTSU.US Bright Lights Acquisition Corp 20210601 0 10.02 10.1 10.02 10.1 14800 10.1 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210601 0 0.94 0.94 0.715 0.715 4409 0.715 down up incorrect
BLU.US BELLUS Health Inc 20210601 0 4.09 4.14 3.8 3.9 454500 3.9 down down correct
BLUCX.US Bluestone Community Development Fund 20210601 0 10 10 10 10 0 9.8771
BLUE.US bluebird bio Inc 20210601 0 31.0346 31.6793 30.8947 31.0946 912875 20.139 up up correct
BMBL.US Bumble Inc 20210601 0 48.55 48.56 46.47 47.83 1672900 47.83 down down correct
BMEA.US Biomea Fusion Inc 20210601 0 17.5 19.095 17.115 18.74 56000 18.74 up up correct
BMRA.US Biomerica Inc 20210601 0 3.66 3.7 3.5 3.65 84930 3.65 down down correct
BMRC.US Bank of Marin Bancorp 20210601 0 33.67 34.15 33.67 34 36019 33.5469 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20210601 0 77.52 77.87 76.75 77.69 751500 77.69 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210601 0 48.39 49 47.33 48.82 83809 48.1837 up up correct
BNFT.US Benefitfocus Inc 20210601 0 14.8 15.2 14.8 14.91 383200 14.91 up up correct
BNGO.US Bionano Genomics Inc 20210601 0 6.18 6.32 5.88 6.32 16662300 6.32 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210601 0 3.3 3.6 3.13 3.5 36477 3.5 up up correct
BNR.US Burning Rock Biotech Limited 20210601 0 27 27.41 26.11 27.2 489600 27.2 up up correct
BNSO.US Bonso Electronics International Inc 20210601 0 7.12 7.14 6.73 6.88 16000 6.88 down down correct
BNTC.US Benitec Biopharma Inc 20210601 0 4.63 4.95 4.62 4.7 205200 4.7 up up correct
BNTX.US BioNTech SE 20210601 0 204.57 209.8 204.48 206.14 1661900 206.14 up down incorrect
BOCH.US Bank of Commerce Holdings 20210601 0 14.84 14.96 14.8 14.86 73577 14.7341 up down incorrect
BOKF.US BOK Financial Corporation 20210601 0 91.78 92.55 90.52 92.45 129218 91.4657 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20210601 0 17.67 18.39 16.32 16.61 198666 16.61 down down correct
BOMN.US Boston Omaha Corporation 20210601 0 31 31.74 30.53 31.59 112900 31.59 up up correct
BOOM.US DMC Global Inc 20210601 0 54.32 54.51 53.11 54.14 155600 54.14 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210601 0 3.65 3.83 3.52 3.59 294700 3.59 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210601 0 18.35 18.7377 18.3 18.7377 2933 16.8137 up up correct
BOXL.US Boxlight Corporation 20210601 0 2.53 2.545 2.39 2.53 3139100 2.53
BPMC.US Blueprint Medicines Corporation 20210601 0 91.67 92.1 89.09 89.16 336200 89.16 down down correct
BPOP.US Popular Inc 20210601 0 82.65 83.72 81.79 81.9 558181 80.9294 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210601 0 25.88 26.0927 25.88 26 3637 25.2507 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210601 0 26.6 26.6983 26.53 26.654 5890 26.5136 up up correct
BPRN.US The Bank of Princeton 20210601 0 29.33 29.66 29.33 29.46 30777 29.1105 up up correct
BPTH.US Bio 20210601 0 5.71 5.88 5.68 5.81 57700 5.81 up down incorrect
BPTS.US Biophytis SA 20210601 0 11 11 11 11 200 11
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210601 0 18.64 18.88 18.62 18.75 5159500 18.5491 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20210601 0 24.35 24.73 24.35 24.684 48900 23.9612 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20210601 0 26.55 26.55 26.06 26.34 9600 25.5349 down down correct
BPYPP.US Brookfield Property Partners L.P 20210601 0 25.7 25.88 25.65 25.71 63200 24.9169 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210601 0 16.3 16.3 15.6 15.8 270158 15.8 down down correct
BRCN.US Burcon NutraScience Corporation 20210601 0 3.65 3.75 3.52 3.6 72600 3.6 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210601 0 9.98 10.02 9.98 9.994 39300 9.994 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210601 0 0.2384 0.2384 0.225 0.23 2603 0.23 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210601 0 0.58 0.6248 0.56 0.6 60371 0.6 up up correct
BRID.US Bridgford Foods Corporation 20210601 0 17.09 17.78 17.05 17.43 4800 17.43 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210601 0 9.99 9.99 9.99 9.99 200 9.99
BRKL.US Brookline Bancorp Inc 20210601 0 16.98 17.13 16.92 16.98 310697 16.7209
BRKR.US Bruker Corporation 20210601 0 70.15 70.15 68.33 69.03 475585 68.9663 down down correct
BRKS.US Brooks Automation Inc 20210601 0 102.78 103.55 99.15 100.06 600440 99.8433 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210601 0 0.355 0.357 0.355 0.357 6355 0.357 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210601 0 10.42 10.42 10.41 10.41 10000 10.41 down down correct
BRLIW.US Brilliant Acquisition Corporation 20210601 0 0.5301 0.5301 0.5199 0.5199 2365 0.5199 down down correct
BROG.US Brooge Energy Limited 20210601 0 9.14 9.14 9.132 9.14 800 9.14
BROGW.US Brooge Energy Limited 20210601 0 0.7 0.7 0.7 0.7 11 0.7
BRP.US BRP Group Inc 20210601 0 24.68 24.88 23.87 23.89 205000 23.89 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210601 0 9.67 9.69 9.66 9.66 554700 9.66 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210601 0 10.07 10.13 10.07 10.07 3100 10.07
BRQS.US Borqs Technologies Inc 20210601 0 0.929 0.93 0.88 0.9 1783100 0.9 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210601 0 0.0091 0.0091 0.0075 0.0082 13037322 32.8 down down correct
BRY.US Berry Corporation 20210601 0 6.6 6.98 6.53 6.89 614748 6.7361 up up correct
BSBK.US Bogota Financial Corp 20210601 0 10.11 10.12 10.045 10.05 32600 10.05 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210601 0 30.33 31.64 30.3149 31.46 54692 31.0412 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210601 0 6.145 6.145 5.25 6 2400 6 down down correct
BSGM.US BioSig Technologies Inc 20210601 0 3.69 4.04 3.69 3.93 321200 3.93 up up correct
BSKYU.US Big Sky Growth Partners Inc 20210601 0 10.05 10.05 10.01 10.04 22700 10.04 down down correct
BSQR.US BSQUARE Corporation 20210601 0 2.22 2.31 2.19 2.28 211400 2.28 up up correct
BSRR.US Sierra Bancorp 20210601 0 27.91 28.21 27.69 27.91 16912 27.4141
BSVN.US Bank7 Corp 20210601 0 18.56 18.8 18.2 18.39 3092 18.0815 down up incorrect
BSY.US Bentley Systems Incorporated 20210601 0 57.86 58.66 57.16 58.54 1236633 58.4491 up up correct
BTAI.US BioXcel Therapeutics Inc 20210601 0 34.01 34.415 32.87 34.3 263200 34.3 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210601 0 9.88 9.94 9.879 9.92 59000 9.92 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210601 0 10.32 10.32 10.32 10.32 0 10.32
BTAQW.US Burgundy Technology Acquisition Corporation 20210601 0 0.83 0.87 0.82 0.83 57087 0.83
BTB.US Bit Brother Limited 20210601 0 2.14 2.25 2.02 2.18 791200 2.18 up down incorrect
BTBT.US Bit Digital Inc 20210601 0 8.57 9.12 8.38 8.73 2266300 8.73 up up correct
BTCS.US BTCS Inc. Common Stock 20210601 0 0.66 0.7 0.64 0.68 27959 6.8 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20210601 0 2.77 2.98 2.7 2.855 14100 2.855 up down incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210601 0 9.92 9.99 9.91 9.985 380100 9.985 up down incorrect
BTRS.US BTRS Holdings Inc 20210601 0 14.3 14.75 14.05 14.56 755035 14.56 up down incorrect
BTRSW.US BTRS Holdings Inc 20210601 0 4.64 4.64 4.64 4.64 55 4.64
BTTX.US Mountain Crest Acquisition Corp. II 20210601 0 9.91 9.92 9.91 9.91 2160 9.91
BTWN.US Bridgetown Holdings Limited 20210601 0 10.14 10.15 10.06 10.14 347164 10.14
BTWNU.US Bridgetown Holdings Limited 20210601 0 10.73 10.7999 10.73 10.78 679 10.78 up up correct
BTWNW.US Bridgetown Holdings Limited 20210601 0 1.99 1.99 1.9 1.989 33600 1.989 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210601 0 14.48 16.98 14.48 16.63 7224500 16.63 up up correct
BUSE.US First Busey Corporation 20210601 0 26.94 27.41 26.35 27.29 167595 26.7874 up up correct
BVS.US Bioventus Inc 20210601 0 17.96 18 17.3 17.9 124500 17.9 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210601 0 3.05 3.16 3.02 3.09 69600 3.09 up up correct
BWAC.US Better World Acquisition Corp 20210601 0 9.95 9.97 9.95 9.97 13500 9.97 up down incorrect
BWACU.US Better World Acquisition Corp 20210601 0 10.76 10.76 10.76 10.76 0 10.76
BWACW.US Better World Acquisition Corp 20210601 0 0.82 0.8499 0.8021 0.8021 38452 0.8021 down down correct
BWAY.US BrainsWay Ltd 20210601 0 11.08 11.21 10.84 11 41200 11 down down correct
BWB.US Bridgewater Bancshares Inc 20210601 0 17.51 17.64 17.37 17.49 58200 17.49 down down correct
BWEN.US Broadwind Inc 20210601 0 4.72 5.34 4.67 5.15 766000 5.15 up down incorrect
BWFG.US Bankwell Financial Group Inc 20210601 0 28.66 29.2 28.35 28.91 31774 28.5776 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20210601 0 13.84 13.904 12.79 13.6 167400 13.6 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210601 0 44 44.12 42.6 43.36 54000 42.1888 down down correct
BXRX.US Baudax Bio Inc 20210601 0 0.89 0.9 0.85 0.86 1896067 0.86 down down correct
BYFC.US Broadway Financial Corporation 20210601 0 2.44 2.62 2.4 2.56 409119 2.56 up up correct
BYND.US Beyond Meat Inc 20210601 0 142.9 143.36 132.13 135.19 8631509 135.19 down up incorrect
BYRN.US Byrna Technologies Inc 20210601 0 24 24 23.19 23.67 118100 23.67 down down correct
BYSI.US BeyondSpring Inc 20210601 0 10.965 11.96 10.7 11.46 454300 11.46 up up correct
BYTS.US BYTE Acquisition Corp 20210601 0 9.8 9.8 9.63 9.63 500 9.63 down down correct
BYTSU.US BYTE Acquisition Corp 20210601 0 9.99 10 9.99 10 1151100 10 up up correct
BYTSW.US BYTE Acquisition Corp 20210601 0 0.62 0.62 0.6199 0.6199 3975 0.6199 down down correct
BZUN.US Baozun Inc 20210601 0 35.44 37.58 35.35 37.18 1127600 37.18 up up correct
CAAS.US China Automotive Systems Inc 20210601 0 4.22 4.49 4.21 4.45 115200 4.45 up up correct
CABA.US Cabaletta Bio Inc 20210601 0 11.28 11.33 10.81 11 49100 11 down down correct
CAC.US Camden National Corporation 20210601 0 47.67 48.29 47.09 47.98 42869 47.2487 up up correct
CACC.US Credit Acceptance Corporation 20210601 0 451.73 453.38 448.54 449.07 39500 449.07 down down correct
CADCX.US CADCX 20210601 0 25.34 25.34 25.34 25.34 0 24.7649
CADE.US PA 20210601 0 26.91 27.0099 26.88 26.94 5715 26.2641 up up correct
CADEX.US CADEX 20210601 0 25.41 25.41 25.41 25.41 0 24.835
CADFX.US CION Ares Diversified Credit Fund W 20210601 0 25.62 25.62 25.62 25.62 0 25.0458
CADSX.US CADSX 20210601 0 25.5 25.5 25.5 25.5 0 24.9251
CADUX.US CADUX 20210601 0 25.58 25.58 25.58 25.58 0 25.0058
CADWX.US CADWX 20210601 0 25.45 25.45 25.45 25.45 0 24.8758
CAKE.US The Cheesecake Factory Incorporated 20210601 0 58.73 58.96 56.59 57.23 976300 57.23 down down correct
CALA.US Calithera Biosciences Inc 20210601 0 2.29 2.41 2.285 2.4 843200 2.4 up up correct
CALB.US California BanCorp 20210601 0 19.1 19.13 18.878 18.92 19600 18.92 down down correct
CALM.US Cal 20210601 0 35.01 37.25 34.8 36.02 1491509 36.02 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210601 0 30.92 30.92 30.35 30.35 8500 30.35 down down correct
CAMP.US CalAmp Corp 20210601 0 13.97 14.27 13.95 14.08 266800 14.08 up up correct
CAMT.US Camtek Ltd 20210601 0 36.38 36.8 36.19 36.63 314700 36.63 up up correct
CAN.US Canaan Inc 20210601 0 8.85 11.1 8.66 10.26 22532300 10.26 up down incorrect
CAPR.US Capricor Therapeutics Inc 20210601 0 3.88 3.93 3.69 3.87 272700 3.87 down down correct
CAR.US Avis Budget Group Inc 20210601 0 88.35 90.93 88.18 89.51 891600 89.51 up down incorrect
CARA.US Cara Therapeutics Inc 20210601 0 13.706 13.706 12.97 13.27 784000 13.27 down down correct
CARE.US Carter Bankshares Inc 20210601 0 15.59 15.81 15.13 15.53 139700 15.53 down up incorrect
CARG.US CarGurus Inc 20210601 0 28.28 28.65 27.64 27.8 891100 27.8 down down correct
CARV.US Carver Bancorp Inc 20210601 0 8.67 9.19 8.6 9.14 274100 9.14 up down incorrect
CASA.US Casa Systems Inc 20210601 0 8.77 8.85 8.6 8.74 183700 8.74 down up incorrect
CASH.US Meta Financial Group Inc 20210601 0 53.28 54.65 53.02 53.83 420822 53.6785 up up correct
CASI.US CASI Pharmaceuticals Inc 20210601 0 1.6 1.63 1.58 1.6 844700 1.6
CASS.US Cass Information Systems Inc 20210601 0 45.78 46.655 45.295 45.98 26974 45.122 up up correct
CASY.US Casey's General Stores Inc 20210601 0 221.1 221.69 216.8 217.69 170126 216.9123 down up incorrect
CATB.US Catabasis Pharmaceuticals Inc 20210601 0 2.01 2.06 1.96 1.98 294832 11.88 down down correct
CATC.US Cambridge Bancorp 20210601 0 85.76 88.325 85.76 87.65 13488 86.4599 up up correct
CATY.US Cathay General Bancorp 20210601 0 42.02 42.62 41.7 42.24 409134 41.9072 up up correct
CBAN.US Colony Bankcorp Inc 20210601 0 18.2601 18.59 18.03 18.41 31255 18.2073 up up correct
CBAT.US CBAK Energy Technology Inc 20210601 0 4.19 4.49 4.19 4.41 1579508 4.41 up up correct
CBAY.US CymaBay Therapeutics Inc 20210601 0 4.25 4.42 4.18 4.38 949000 4.38 up up correct
CBFV.US CB Financial Services Inc 20210601 0 21.75 22.1 21.75 21.79 7276 21.3456 up up correct
CBIO.US Catalyst Biosciences Inc 20210601 0 4.27 4.35 4.22 4.34 176900 4.34 up up correct
CBLI.US Cleveland BioLabs Inc 20210601 0 5.4 5.4 5.25 5.4 51400 5.4
CBNK.US Capital Bancorp Inc 20210601 0 22.03 22.16 21.96 22.12 76473 22.031 up up correct
CBOE.US Cboe Global Markets Inc 20210601 0 112.46 113.13 110.08 110.63 320567 110.2065 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210601 0 158.23 158.66 155.25 157.99 438458 155.3835 down down correct
CBSH.US Commerce Bancshares Inc 20210601 0 78.4 78.67 77.565 78.12 388986 73.5821 down down correct
CBTX.US CBTX Inc 20210601 0 29.68 29.72 29 29.53 39935 29.2481 down up incorrect
CCAC.US WT 20210601 0 0.96 0.96 0.9024 0.9269 8686 0.9269 down down correct
CCAP.US Crescent Capital BDC Inc 20210601 0 18.66 18.711 18.52 18.53 28500 17.2953 down up incorrect
CCB.US Coastal Financial Corporation 20210601 0 31.14 32.265 30.82 31.15 37700 31.15 up up correct
CCBG.US Capital City Bank Group Inc 20210601 0 27.09 27.32 26.8 27.19 29819 26.6917 up up correct
CCCC.US C4 Therapeutics Inc 20210601 0 37.32 38.36 36.2 37.46 188800 37.46 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210601 0 33.0482 33.0482 32.52 32.52 74924 30.9536 down down correct
CCEL.US Cryo 20210601 0 8.65 8.65 8.65 8.65 200 8.65
CCEP.US Coca 20210601 0 60.76 61.23 60.51 60.66 750048 58.891 down down correct
CCLFX.US CCLFX 20210601 0 10.53 10.53 10.53 10.53 0 10.1665
CCLP.US CSI Compressco LP 20210601 0 1.9065 1.95 1.8299 1.95 307493 1.9376 up up correct
CCMP.US CMC Materials Inc 20210601 0 154.58 158.38 153.27 154 123674 152.5623 down up incorrect
CCNC.US Code Chain New Continent Limited 20210601 0 2.71 2.81 2.6 2.77 372000 2.77 up up correct
CCNE.US CNB Financial Corporation 20210601 0 24.5 24.71 24.3597 24.6 26873 24.2686 up down incorrect
CCNEP.US CNB Financial Corporation 20210601 0 27.2 27.2 27 27 800 26.1618 down down correct
CCOI.US Cogent Communications Holdings Inc 20210601 0 75.77 76.23 74.61 74.81 216566 73.196 down down correct
CCRN.US Cross Country Healthcare Inc 20210601 0 15.68 16.66 15.55 16.51 462800 16.51 up down incorrect
CCXI.US ChemoCentryx Inc 20210601 0 10.18 10.36 9.96 10.16 1392100 10.16 down down correct
CD.US Chindata Group Holdings Limited 20210601 0 16.42 17 16.1 16.98 1264791 16.98 up up correct
CDAK.US Codiak BioSciences Inc 20210601 0 22.54 23.39 20.77 22.57 234400 22.57 up up correct
CDEV.US Centennial Resource Development Inc 20210601 0 5.51 5.91 5.472 5.84 11077200 5.84 up up correct
CDK.US CDK Global Inc 20210601 0 52.64 52.97 52.16 52.54 360353 52.0006 down down correct
CDLX.US Cardlytics Inc 20210601 0 107.09 107.98 103.37 107.05 179400 107.05 down down correct
CDMO.US Avid Bioservices Inc 20210601 0 21.44 21.8 21.19 21.68 383500 21.68 up up correct
CDNA.US CareDx Inc 20210601 0 80.71 82.2 77.28 82.09 599500 82.09 up up correct
CDNS.US Cadence Design Systems Inc 20210601 0 126.12 127.67 124.32 125.75 1274800 125.75 down down correct
CDTX.US Cidara Therapeutics Inc 20210601 0 2.06 2.06 1.99 2.03 209800 2.03 down down correct
CDW.US CDW Corporation 20210601 0 165.957 166.94 163.46 163.87 817679 163.1203 down down correct
CDXC.US ChromaDex Corporation 20210601 0 8.38 8.72 8.18 8.38 281500 8.38
CDXS.US Codexis Inc 20210601 0 20.52 20.7 20.14 20.62 411300 20.62 up up correct
CDZI.US Cadiz Inc 20210601 0 13.84 14.09 13.67 13.74 351300 13.74 down down correct
CECE.US CECO Environmental Corp 20210601 0 7.62 7.79 7.59 7.66 73700 7.66 up up correct
CEDAX.US CEDAX 20210601 0 28.04 28.04 28.04 28.04 0 27.2917
CEDIX.US Destra International & Event 20210601 0 28.05 28.05 28.05 28.05 0 20.2625
CEDLX.US CEDLX 20210601 0 28.01 28.01 28.01 28.01 0 27.2955
CEDTX.US CEDTX 20210601 0 27.97 27.97 27.97 27.97 0 27.2865
CELC.US Celcuity Inc 20210601 0 27.5 28.23 26.645 27.05 65400 27.05 down up incorrect
CELH.US Celsius Holdings Inc 20210601 0 66.62 67.48 63.67 66.47 815900 66.47 down down correct
CELU.US Celularity Inc 20210601 0 10.134 10.15 10.13 10.14 246600 10.14 up up correct
CEMI.US Chembio Diagnostics Inc 20210601 0 3.2 3.29 3.2 3.24 252200 3.24 up up correct
CENT.US Central Garden & Pet Company 20210601 0 55.31 55.31 54.03 54.84 59000 54.84 down up incorrect
CENTA.US Central Garden & Pet Company 20210601 0 50.83 50.83 49.62 50.55 256700 50.55 down down correct
CENX.US Century Aluminum Company 20210601 0 13.98 14.28 13.13 13.22 2203200 13.22 down down correct
CERC.US Cerecor Inc 20210601 0 2.65 2.89 2.63 2.78 926500 2.78 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210601 0 13.53 13.53 12.91 13.17 103214 13.17 down down correct
CERN.US Cerner Corporation 20210601 0 78.4 78.66 77.53 77.9 1754384 77.2197 down down correct
CERS.US Cerus Corporation 20210601 0 5.91 5.92 5.63 5.72 1413800 5.72 down down correct
CERT.US Certara Inc 20210601 0 26.44 26.72 25.42 26.15 741000 26.15 down down correct
CETX.US Cemtrex Inc 20210601 0 1.39 1.43 1.33 1.41 451200 1.41 up down incorrect
CETXP.US Cemtrex Inc 20210601 0 2.48 2.48 2.48 2.48 284 2.3619
CETXW.US Cemtrex Inc. Series 1 Warrant 20210601 0 0.11 0.11 0.0959 0.1 23719 0.1 down up incorrect
CEVA.US CEVA Inc 20210601 0 45.49 46 43.75 44.51 171637 44.51 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210601 0 10 10.015 9.99 10 100812 10
CFB.US CrossFirst Bankshares Inc 20210601 0 14.71 14.93 14.27 14.81 95000 14.81 up up correct
CFBK.US CF Bankshares Inc 20210601 0 19.9499 19.9499 19.3 19.3 9779 19.2313 down down correct
CFFE.US CF Acquisition Corp. VIII 20210601 0 9.901 9.901 9.901 9.901 200 9.901
CFFEU.US CF Acquisition Corp. VIII 20210601 0 10.05 10.14 9.99 10.04 56600 10.04 down down correct
CFFI.US C&F Financial Corporation 20210601 0 50 50.75 50 50.61 6370 49.4372 up up correct
CFFN.US Capitol Federal Financial Inc 20210601 0 13.01 13.1655 12.97 13.06 924067 12.4808 up up correct
CFFVU.US CF Acquisition Corp. V 20210601 0 9.87 10.05 9.87 10.05 7900 10.05 up up correct
CFFVW.US CF Acquisition Corp. V 20210601 0 0.99 0.99 0.99 0.99 230 0.99
CFIV.US CF Acquisition Corp. IV 20210601 0 9.69 9.69 9.69 9.69 136200 9.69
CFIVU.US CF Acquisition Corp. IV 20210601 0 9.96 9.97 9.96 9.97 1500 9.97 up up correct
CFIVW.US CF Acquisition Corp. IV 20210601 0 0.9 0.92 0.9 0.92 1600 0.92 up up correct
CFMS.US Conformis Inc 20210601 0 0.92 0.92 0.873 0.874 880400 0.874 down down correct
CFRX.US ContraFect Corporation 20210601 0 3.952 4.28 3.952 4.21 276400 4.21 up up correct
CFV.US CF Acquisition Corp. V 20210601 0 9.64 9.68 9.64 9.68 3091 9.68 up up correct
CFVI.US CF Acquisition Corp. VI 20210601 0 9.74 9.74 9.74 9.74 0 9.74
CFVIU.US CF Acquisition Corp. VI 20210601 0 9.95 9.95 9.92 9.95 9951 9.95
CG.US The Carlyle Group Inc 20210601 0 44 44.03 42.745 43.08 1712338 42.6756 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210601 0 25.29 25.45 25.23 25.43 203400 24.8478 up down incorrect
CGBD.US TCG BDC Inc 20210601 0 13.57 13.7 13.5 13.59 222732 12.5104 up up correct
CGC.US Canopy Growth Corporation 20210601 0 25.88 26.18 24.09 24.28 9635800 24.28 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210601 0 24.5 24.5 24.5 24.5 0 24.1268
CGEM.US Cullinan Oncology Inc 20210601 0 29.91 30.58 28.8 29.1 97600 29.1 down up incorrect
CGEN.US Compugen Ltd 20210601 0 7.77 7.81 7.5 7.69 1083400 7.69 down down correct
CGNT.US Cognyte Software Ltd 20210601 0 25.89 26.42 25.495 26.4 473897 26.4 up up correct
CGNX.US Cognex Corporation 20210601 0 80.15 80.15 78.53 79.16 470693 79.0403 down down correct
CGO.US Calamos Global Total Return Fund 20210601 0 16.21 16.21 15.96 16.2 12743 15.4129 down down correct
CGRN.US Capstone Green Energy Corporation 20210601 0 7.24 7.4 7.11 7.31 130126 7.31 up up correct
CHCI.US Comstock Holding Companies Inc 20210601 0 6.41 6.87 6.35 6.72 522200 6.72 up down incorrect
CHCO.US City Holding Company 20210601 0 80.5 81.36 79.475 80.66 69174 79.4228 up up correct
CHDN.US Churchill Downs Incorporated 20210601 0 200.5 202.545 198.99 201.51 242484 200.8922 up up correct
CHEF.US The Chefs' Warehouse Inc 20210601 0 30.88 31.35 30.56 31.13 368200 31.13 up up correct
CHEK.US Check 20210601 0 1.59 1.63 1.53 1.62 1044500 1.62 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210601 0 14.98 14.99 14.86 14.93 218834 14.2129 down down correct
CHK.US Chesapeake Energy Corporation 20210601 0 53.57 54.99 53.13 54.88 1429310 54.1322 up up correct
CHKEL.US Chesapeake Energy Corporation 20210601 0 22.63 23 22.51 22.93 77700 22.93 up up correct
CHKEW.US Chesapeake Energy Corporation 20210601 0 28.47 29.55 28.47 29.55 115500 29.55 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210601 0 25.69 27.67 25.69 27.49 6700 27.49 up up correct
CHKP.US Check Point Software Technologies Ltd 20210601 0 116.7 117.14 114.86 115.57 811500 115.57 down down correct
CHMG.US Chemung Financial Corporation 20210601 0 46.6 47.145 46.05 46.12 8110 45.1708 down down correct
CHNG.US Change Healthcare Inc 20210601 0 23.5 23.7 23.44 23.58 1599700 23.58 up up correct
CHNGU.US Change Healthcare Inc 20210601 0 79.29 79.3 79 79 2700 76.5915 down down correct
CHNR.US China Natural Resources Inc 20210601 0 1.4 1.45 1.37 1.45 94600 1.45 up up correct
CHPM.US CHP Merger Corp 20210601 0 9.97 9.97 9.97 9.97 300 9.97
CHPMU.US CHP Merger Corp 20210601 0 10.28 10.28 10.28 10.28 0 10.28
CHPMW.US CHP Merger Corp 20210601 0 0.71 0.71 0.5921 0.63 402123 0.63 down down correct
CHRS.US Coherus BioSciences Inc 20210601 0 13.17 13.51 13.09 13.47 1071700 13.47 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20210601 0 97.64 97.745 96.13 96.42 792149 94.8357 down down correct
CHSCL.US CHS Inc 20210601 0 29.2 29.37 29.07 29.15 31161 27.7841 down down correct
CHSCM.US CHS Inc 20210601 0 27.51 27.73 27.504 27.71 31710 26.4848 up up correct
CHSCN.US CHS Inc 20210601 0 28.16 28.38 28.0983 28.36 20615 27.0387 up up correct
CHSCO.US CHS Inc 20210601 0 28.65 28.781 28.605 28.75 26910 27.2975 up up correct
CHSCP.US CHS Inc 20210601 0 30.2 30.38 30.2 30.38 9552 28.9301 up up correct
CHTR.US Charter Communications Inc 20210601 0 697.53 699.55 686.91 688.89 623800 688.89 down up incorrect
CHUY.US Chuy's Holdings Inc 20210601 0 42.04 42.04 40.38 40.94 156500 40.94 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210601 0 10.54 10.58 10.47 10.55 113584 9.9987 up down incorrect
CHX.US ChampionX Corporation 20210601 0 26.95 27.88 26.95 27.44 1622500 27.44 up up correct
CHY.US Calamos Convertible and High Income Fund 20210601 0 15.92 16 15.9 15.98 155880 15.2114 up up correct
CIDM.US Cinedigm Corp 20210601 0 1.43 1.58 1.43 1.58 9700600 1.58 up up correct
CIGI.US Colliers International Group Inc 20210601 0 111.49 112.3 110.235 112.05 43628 111.887 up up correct
CIH.US China Index Holdings Limited 20210601 0 1.92 1.92 1.86 1.91 31100 1.91 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210601 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210601 0 122.29 122.988 121.26 121.85 527860 119.9135 down down correct
CIVB.US Civista Bancshares Inc 20210601 0 23.94 23.98 23.69 23.78 31328 23.5043 down down correct
CIZN.US Citizens Holding Company 20210601 0 19 19.28 19 19.1 5955 18.3614 up down incorrect
CJJD.US China Jo 20210601 0 0.99 1.03 0.95 0.97 777500 0.97 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210601 0 2.7 2.7 2.55 2.59 468333 2.59 down down correct
CLAR.US Clarus Corporation 20210601 0 24.62 25.21 24 25.11 231643 25.067 up up correct
CLBK.US Columbia Financial Inc 20210601 0 17.78 17.98 17.32 17.69 190900 17.69 down down correct
CLBS.US Caladrius Biosciences Inc 20210601 0 1.52 1.56 1.5 1.55 756500 1.55 up down incorrect
CLBT.US Cellebrite DI 20210601 0 9.88 9.92 9.88 9.89 64800 9.89 up down incorrect
CLDB.US Cortland Bancorp 20210601 0 23.8 24.04 23.2 23.87 5002 23.7386 up up correct
CLDX.US Celldex Therapeutics Inc 20210601 0 27.95 28.34 27 27.78 286700 27.78 down down correct
CLEU.US China Liberal Education Holdings Limited 20210601 0 3.22 3.4 3.18 3.36 633100 3.36 up up correct
CLFD.US Clearfield Inc 20210601 0 38.17 38.89 37.38 38.66 98000 38.66 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210601 0 17.31 17.5 17.01 17.1 33900 17.1 down down correct
CLIR.US ClearSign Technologies Corporation 20210601 0 4.95 4.96 4.77 4.91 56500 4.91 down down correct
CLLS.US Cellectis S.A 20210601 0 15.89 16.53 15.63 16.35 259600 16.35 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210601 0 6.06 6.35 6.06 6.19 97600 6.19 up up correct
CLNE.US Clean Energy Fuels Corp 20210601 0 7.99 8.16 7.86 8.1 5255400 8.1 up up correct
CLNN.US Clene Inc 20210601 0 11.5 11.94 10.58 10.78 154800 10.78 down down correct
CLNNW.US Clene Inc 20210601 0 1.2 1.21 1.01 1.01 8666 1.01 down down correct
CLOV.US Clover Health Investments Corp 20210601 0 7.65 7.97 7.57 7.73 8800166 7.73 up up correct
CLPS.US CLPS Incorporation 20210601 0 4.25 4.37 4.14 4.34 227800 4.34 up up correct
CLPT.US ClearPoint Neuro Inc 20210601 0 18.68 18.85 18.2 18.46 163500 18.46 down down correct
CLRB.US Cellectar Biosciences Inc 20210601 0 1.65 1.7 1.61 1.62 511900 1.62 down down correct
CLRM.US Clarim Acquisition Corp 20210601 0 9.75 9.785 9.66 9.67 89200 9.67 down down correct
CLRMU.US Clarim Acquisition Corp 20210601 0 9.86 9.92 9.86 9.92 29800 9.92 up up correct
CLRMW.US Clarim Acquisition Corp 20210601 0 0.7399 0.7399 0.6303 0.6303 2735 0.6303 down down correct
CLRO.US ClearOne Inc 20210601 0 2.4 2.44 2.32 2.39 35700 2.39 down down correct
CLSD.US Clearside Biomedical Inc 20210601 0 2.58 2.694 2.5 2.67 185618 2.67 up up correct
CLSK.US CleanSpark Inc 20210601 0 16.94 17.46 16.72 16.81 741700 16.81 down down correct
CLSN.US Celsion Corporation 20210601 0 1.17 1.2 1.14 1.16 1139000 1.16 down down correct
CLVR.US Clever Leaves Holdings Inc 20210601 0 12.17 12.21 10.971 11.27 355100 11.27 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210601 0 2.5 2.621 2.07 2.18 126600 2.18 down down correct
CLVS.US Clovis Oncology Inc 20210601 0 5.2 5.22 5.1 5.13 2686400 5.13 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210601 0 3.27 3.56 3.26 3.43 287613 3.2476 up up correct
CLXT.US Calyxt Inc 20210601 0 4.34 4.39 4.22 4.38 130900 4.38 up up correct
CMBM.US Cambium Networks Corporation 20210601 0 58.94 59.25 55.77 57.5 219100 57.5 down down correct
CMCO.US Columbus McKinnon Corporation 20210601 0 50.74 51.98 50.55 51.95 143022 51.8179 up down incorrect
CMCSA.US Comcast Corporation 20210601 0 57.91 57.92 56.84 56.95 12070210 56.4566 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20210601 0 11.61 11.69 10.7 11.15 233087 10.8246 down up incorrect
CMCTP.US CIM Commercial Trust Corporation 20210601 0 26.69 26.8 26.69 26.8 301 25.325 up up correct
CME.US CME Group Inc 20210601 0 219.5 221.82 212.8875 213.15 1072026 207.4754 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210601 0 16.7 16.79 16.48 16.57 497400 16.57 down down correct
CMII.US CM Life Sciences II Inc 20210601 0 12.72 12.72 12.72 12.72 0 12.72
CMLS.US Cumulus Media Inc 20210601 0 10.98 11.27 10.835 10.89 52100 10.89 down down correct
CMLTU.US CM Life Sciences III Inc 20210601 0 11.405 11.405 10.62 10.7 135400 10.7 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210601 0 17.5 17.62 16.77 17.06 103000 17.06 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210601 0 6.75 6.79 6.535 6.67 22900 6.67 down down correct
CMPR.US Cimpress plc 20210601 0 100 100.61 96.68 99.04 70702 99.04 down down correct
CMPS.US COMPASS Pathways plc 20210601 0 34.87 35.27 33.6 34.46 275124 34.46 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210601 0 4.25 4.5 4.25 4.5 9075 4.5 up up correct
CMRX.US Chimerix Inc 20210601 0 7.84 8.2 7.81 8.09 846586 8.09 up up correct
CMTL.US Comtech Telecommunications Corp 20210601 0 25.39 25.39 23.76 23.85 231163 23.6387 down up incorrect
CNBKA.US Century Bancorp Inc 20210601 0 114.01 114.5 114.01 114.32 19730 113.9618 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210601 0 4.023 4.18 3.97 4.14 171300 4.14 up up correct
CNDT.US Conduent Incorporated 20210601 0 7.64 7.74 7.62 7.72 782600 7.72 up down incorrect
CNET.US ZW Data Action Technologies Inc 20210601 0 1.78 1.87 1.77 1.87 276900 1.87 up up correct
CNEY.US CN Energy Group. Inc 20210601 0 4.83 4.8499 4.29 4.7999 11665 4.7999 down down correct
CNFR.US Conifer Holdings Inc 20210601 0 2.77 2.77 2.62 2.67 6100 2.67 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210601 0 24.99 25 24.9 24.9 2863 23.6612 down down correct
CNNB.US Cincinnati Bancorp Inc 20210601 0 13.9 13.9 13.9 13.9 1700 13.9
CNOB.US ConnectOne Bancorp Inc 20210601 0 28.05 28.12 27.01 28.04 184197 27.8305 down down correct
CNRLX.US CNRLX 20210601 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20210601 0 10.81 10.81 10.81 10.81 0 10.2423
CNSL.US Consolidated Communications Holdings Inc 20210601 0 9.41 9.65 9.34 9.59 585200 9.59 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20210601 0 1.84 1.9 1.82 1.84 91100 1.84
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210601 0 20.75 24.3 20.48 23.58 826100 23.58 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20210601 0 14.75 15.08 14.4 14.42 15630 14.42 down down correct
CNTG.US Centogene N.V 20210601 0 9.88 10.08 9.51 9.6 41800 9.6 down up incorrect
CNTY.US Century Casinos Inc 20210601 0 14.24 14.67 14 14.65 240400 14.65 up down incorrect
CNXC.US Concentrix Corporation 20210601 0 153.07 154.14 150.33 151.1 115700 150.895 down down correct
CNXN.US PC Connection Inc 20210601 0 48.96 49.38 48.54 48.84 45156 47.8567 down down correct
COCP.US Cocrystal Pharma Inc 20210601 0 1.12 1.18 1.11 1.16 2802700 1.16 up up correct
CODA.US Coda Octopus Group Inc 20210601 0 8.79 8.9795 8.49 8.7 32400 8.7 down up incorrect
CODX.US Co 20210601 0 8.1 8.27 8 8.1 616100 8.1
COFS.US ChoiceOne Financial Services Inc 20210601 0 26.09 26.35 26 26.01 8225 25.2735 down down correct
COGT.US Cogent Biosciences Inc 20210601 0 8.7 8.71 8.1686 8.4 117245 8.4 down down correct
COHR.US Coherent Inc 20210601 0 263.01 265.96 262.66 263.32 228900 263.32 up up correct
COHU.US Cohu Inc 20210601 0 38.08 38.08 36.61 37.81 611621 37.81 down down correct
COIN.US Coinbase Global Inc 20210601 0 238.51 244.7094 238.1 238.93 3962697 238.93 up down incorrect
COKE.US Coca 20210601 0 405 421.28 400.85 418.51 45919 417.9916 up up correct
COLB.US Columbia Banking System Inc 20210601 0 43.35 43.74 42.745 43.44 343195 42.7856 up up correct
COLI.US Colicity Inc 20210601 0 9.7 9.79 9.7 9.76 25500 9.76 up up correct
COLIU.US Colicity Inc 20210601 0 9.95 10.09 9.95 10.035 22400 10.035 up up correct
COLIW.US Colicity Inc 20210601 0 1.59 1.59 1.25 1.3 7356 1.3 down down correct
COLL.US Collegium Pharmaceutical Inc 20210601 0 23.93 23.93 22.78 22.9 473000 22.9 down down correct
COLM.US Columbia Sportswear Company 20210601 0 104.28 104.28 101.62 101.88 400463 101.3736 down up incorrect
COMM.US CommScope Holding Company Inc 20210601 0 20.34 20.75 20.2 20.64 2052655 20.64 up up correct
COMS.US COMSovereign Holding Corp 20210601 0 2.3 2.52 2.26 2.51 387500 2.51 up up correct
COMSW.US COMSovereign Holding Corp 20210601 0 1.2 1.2 1.17 1.2 6521 1.2
CONE.US CyrusOne Inc 20210601 0 73.95 74.66 72.96 74.39 652756 73.3678 up up correct
CONN.US Conn's Inc 20210601 0 23.75 24.08 22.84 23.89 411600 23.89 up up correct
CONX.US CONX Corp 20210601 0 9.76 9.81 9.76 9.81 114100 9.81 up down incorrect
CONXU.US CONX Corp 20210601 0 10.0601 10.12 10.0601 10.12 29806 10.12 up down incorrect
CONXW.US CONX Corp 20210601 0 1.4 1.4 1.31 1.34 41723 1.34 down down correct
COOLU.US Corner Growth Acquisition Corp 20210601 0 9.98 9.98 9.98 9.98 1200 9.98
COOLW.US Corner Growth Acquisition Corp 20210601 0 0.78 0.819 0.75 0.78 23900 0.78
COOP.US Mr. Cooper Group Inc 20210601 0 34.84 35.18 34.32 34.73 410500 34.73 down down correct
CORE.US Core 20210601 0 45.99 47.01 45.83 46.95 376754 46.809 up up correct
CORT.US Corcept Therapeutics Incorporated 20210601 0 21.66 21.82 21.31 21.54 784200 21.54 down down correct
COST.US Costco Wholesale Corporation 20210601 0 379.925 380.1985 375.5 378.23 2117770 376.9125 down down correct
COUP.US Coupa Software Incorporated 20210601 0 238.16 239.74 232.47 234.07 751100 234.07 down down correct
COVA.US COVA Acquisition Corp 20210601 0 9.68 9.69 9.66 9.66 4000 9.66 down up incorrect
COVAU.US COVA Acquisition Corp 20210601 0 10.01 10.03 9.98 10.03 2600 10.03 up up correct
COVAW.US COVA Acquisition Corp 20210601 0 0.7001 0.7001 0.6803 0.6803 6375 0.6803 down down correct
COWN.US Cowen Inc 20210601 0 39.87 41.25 39.71 40.39 561220 40.1689 up up correct
COWNL.US Cowen Group Inc 20210601 0 27.55 27.6 27.545 27.6 4073 26.6293 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210601 0 10.25 10.277 10.01 10.1 173400 10.1 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20210601 0 14.16 14.25 14.16 14.25 1700 14.25 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210601 0 2.95 2.95 2.86 2.87 22700 2.87 down up incorrect
CPLP.US Capital Product Partners L.P 20210601 0 12.58 12.7 12.33 12.36 75407 12.1666 down down correct
CPRDX.US CPRDX 20210601 0 10.44 10.44 10.44 10.44 0 10.1844
CPREX.US CPREX 20210601 0 10.44 10.44 10.44 10.44 0 10.1745
CPRSX.US CPRSX 20210601 0 10.45 10.45 10.45 10.45 0 10.228
CPRT.US Copart Inc 20210601 0 129.44 129.64 125.48 125.8 929200 125.8 down up incorrect
CPRTX.US CPRTX 20210601 0 10.43 10.43 10.43 10.43 0 10.2051
CPRX.US Catalyst Pharmaceuticals Inc 20210601 0 5.53 5.59 5.46 5.53 679100 5.53
CPSH.US CPS Technologies Corporation 20210601 0 6.45 6.78 6.12 6.68 677400 6.68 up up correct
CPSI.US Computer Programs and Systems Inc 20210601 0 32.32 33.31 32.23 33.05 62800 33.05 up up correct
CPSS.US Consumer Portfolio Services Inc 20210601 0 4.6 5 4.6 4.92 25800 4.92 up up correct
CPTAG.US Capitala Finance Corp 20210601 0 25.03 25.11 24.98 25.01 22963 24.3151 down down correct
CPTAL.US Capitala Finance Corp 20210601 0 25.039 25.08 24.99 25.05 12331 24.3188 up up correct
CPUH.US UN 20210601 0 10 10.03 9.99 10 289933 10
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210601 0 20.54 20.77 20.54 20.68 95400 19.579 up up correct
CRAI.US CRA International Inc 20210601 0 82.3 83.33 81.57 82.63 62102 82.1378 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210601 0 2.25 2.29 1.98 2.05 5942400 2.05 down down correct
CRCT.US Cricut Inc 20210601 0 34.14 37.01 34.01 36.79 754100 36.79 up down incorrect
CRDF.US Cardiff Oncology Inc 20210601 0 8.48 8.48 8.03 8.06 378300 8.06 down down correct
CRDFX.US CRDFX 20210601 0 24.51 24.51 24.51 24.51 0 24.1376
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210601 0 24.5 24.5 24.5 24.5 0 23.7338
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210601 0 3.27 3.32 3.13 3.25 150266 3.25 down down correct
CRDLX.US CRDLX 20210601 0 24.5 24.5 24.5 24.5 0 24.1276
CRDTX.US Griffin Inst Access Credit Fund CL A 20210601 0 24.5 24.5 24.5 24.5 0 24.1278
CREDX.US CREDX 20210601 0 10.53 10.53 10.53 10.53 0 10.1644
CREG.US China Recycling Energy Corporation 20210601 0 9.46 9.86 9.05 9.75 91800 9.75 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210601 0 6.35 6.57 6.27 6.41 211800 6.41 up up correct
CREX.US Creative Realities Inc 20210601 0 2.13 2.28 1.9 2.25 691800 2.25 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210601 0 0.276 0.2901 0.276 0.2901 3036 0.2901 up up correct
CRIS.US Curis Inc 20210601 0 14.61 15.1 14.33 14.41 1387500 14.41 down down correct
CRKN.US Crown ElectroKinetics Corp 20210601 0 4.35 4.68 4.01 4.05 257000 4.05 down down correct
CRMD.US CorMedix Inc 20210601 0 7.28 7.45 6.94 7.31 336700 7.31 up up correct
CRMT.US America's Car 20210601 0 165.14 166.37 163.21 164.76 48400 164.76 down down correct
CRNC.US Cerence Inc 20210601 0 96.12 98.32 95 96.25 265600 96.25 up down incorrect
CRNT.US Ceragon Networks Ltd 20210601 0 3.35 3.57 3.35 3.56 1436800 3.56 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210601 0 17.4 17.985 17.21 17.8 66400 17.8 up up correct
CRON.US Cronos Group Inc 20210601 0 8.85 8.9 8.11 8.25 7180900 8.25 down down correct
CROX.US Crocs Inc 20210601 0 99.95 103.22 99.01 103.13 13230800 103.13 up up correct
CRSP.US CRISPR Therapeutics AG 20210601 0 119.44 119.824 114.76 115.8 801200 115.8 down down correct
CRSR.US Corsair Gaming Inc 20210601 0 31.76 32.77 31.65 32.22 1006400 32.22 up up correct
CRTD.US Creatd Inc 20210601 0 3.68 3.761 3.58 3.69 49100 3.69 up up correct
CRTO.US Criteo S.A 20210601 0 37.73 38 35.65 37.15 742200 37.15 down down correct
CRTX.US Cortexyme Inc 20210601 0 41.64 42.41 41.04 41.19 78300 41.19 down down correct
CRUS.US Cirrus Logic Inc 20210601 0 78.3 79.76 76.53 76.57 541700 76.57 down down correct
CRVL.US CorVel Corporation 20210601 0 124.69 126.9 124.21 124.7 57300 124.7 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210601 0 2.77 2.8 2.65 2.73 141000 2.73 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20210601 0 223.23 226.95 218.85 222.07 2883000 222.07 down down correct
CRWS.US Crown Crafts Inc 20210601 0 7.78 7.84 7.75 7.83 31012 7.2238 up down incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210601 0 0.5999 0.61 0.575 0.61 87168 0.61 up up correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210601 0 9.985 10 9.985 10 600 10 up up correct
CRZNW.US Corazon Capital V838 Monoceros Corp 20210601 0 0.94 0.94 0.94 0.94 500 0.94
CSBR.US Champions Oncology Inc 20210601 0 9.57 9.75 9.46 9.51 6184 9.51 down down correct
CSCO.US Cisco Systems Inc 20210601 0 52.96 53.315 52.43 52.62 15741980 51.905 down down correct
CSCW.US Color Star Technology Co. Ltd 20210601 0 1.01 1.08 1 1.08 3771900 1.08 up up correct
CSGP.US CoStar Group Inc 20210601 0 858.16 862.97 847.77 854.35 271199 85.435 down down correct
CSGS.US CSG Systems International Inc 20210601 0 44.06 44.27 43.62 43.72 204642 43.0405 down down correct
CSII.US Cardiovascular Systems Inc 20210601 0 39.41 39.47 38.05 38.36 246600 38.36 down down correct
CSIQ.US Canadian Solar Inc 20210601 0 39.93 40.49 39.04 40.12 1369600 40.12 up down incorrect
CSPI.US CSP Inc 20210601 0 10.39 10.54 10.1112 10.2286 4863 10.2286 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20210601 0 17.8 17.87 17.71 17.85 158543 17.0825 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210601 0 39 39.03 35.75 36 189400 36 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210601 0 26.36 26.6 26.2 26.4 34900 24.6564 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210601 0 28.6 28.6 28.5 28.53 2320 27.1015 down down correct
CSTE.US Caesarstone Ltd 20210601 0 16.73 16.97 16.49 16.87 101570 16.7333 up up correct
CSTL.US Castle Biosciences Inc 20210601 0 60.5 60.5 58.24 59.79 231500 59.79 down down correct
CSTR.US Capstar Financial Holdings Inc 20210601 0 21.98 22.295 21.69 22.24 89142 22.1176 up up correct
CSWC.US Capital Southwest Corporation 20210601 0 27.15 27.15 26.61 27.01 136974 25.0213 down down correct
CSWI.US CSW Industrials Inc 20210601 0 122.13 124.8 119.38 120.47 88587 120.1789 down down correct
CSX.US CSX Corporation 20210601 0 100.56 101.15 100.21 100.3 3043456 33.2525 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210601 0 9.666 9.73 9.666 9.71 7300 9.71 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210601 0 9.92 9.98 9.92 9.96 1800 9.96 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210601 0 0.83 0.89 0.83 0.85 2600 0.85 up up correct
CTAS.US Cintas Corporation 20210601 0 356.3 359.485 351.96 352.98 364849 351.3495 down down correct
CTBI.US Community Trust Bancorp Inc 20210601 0 44.42 44.9 43.68 44.61 31929 43.3747 up up correct
CTG.US Computer Task Group Incorporated 20210601 0 10.17 10.2 9.45 9.46 133389 9.46 down down correct
CTHR.US Charles & Colvard Ltd 20210601 0 2.59 2.74 2.59 2.74 195300 2.74 up up correct
CTIB.US Yunhong CTI Ltd 20210601 0 1.85 1.92 1.81 1.88 109100 1.88 up up correct
CTIC.US CTI BioPharma Corp 20210601 0 2.53 2.6 2.45 2.5 2249900 2.5 down down correct
CTLP.US Cantaloupe Inc 20210601 0 12.33 12.6 12.15 12.48 186027 12.48 up up correct
CTMX.US CytomX Therapeutics Inc 20210601 0 7.24 7.29 6.82 6.855 999000 6.855 down down correct
CTRE.US CareTrust REIT Inc 20210601 0 23.46 24.03 23.38 23.92 634287 23.0743 up up correct
CTRM.US Castor Maritime Inc 20210601 0 3.02 3.3 3.02 3.28 9017771 3.28 up up correct
CTRN.US Citi Trends Inc 20210601 0 83.91 84.26 79.93 82.02 545400 82.02 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210601 0 71.99 72.47 71.1 71.19 4704248 70.7569 down down correct
CTSO.US Cytosorbents Corporation 20210601 0 8.18 8.18 7.9 7.98 188800 7.98 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210601 0 2.295 2.43 2.29 2.35 5616500 2.35 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210601 0 0.9701 1.04 0.9701 1.04 1994 1.04 up up correct
CTXS.US Citrix Systems Inc 20210601 0 115.16 115.68 113.73 113.87 1289446 112.591 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210601 0 6.6073 6.6176 6.5969 6.6072 43514 5.7093 down up incorrect
CUE.US Cue Biopharma Inc 20210601 0 14.33 14.42 13.81 13.99 164800 13.99 down down correct
CUEN.US Cuentas Inc 20210601 0 2.31 2.32 2.25 2.27 12800 2.27 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20210601 0 33.25 33.25 33.25 33.25 0 33.25
CURI.US CuriosityStream Inc 20210601 0 11.39 11.839 11.35 11.76 428000 11.76 up up correct
CURIW.US CuriosityStream Inc 20210601 0 4.47 4.48 3.38 3.73 11116 3.73 down down correct
CUTR.US Cutera Inc 20210601 0 38.37 41.18 38.37 40.86 417100 40.86 up up correct
CVAC.US CureVac N.V 20210601 0 105.42 109 103.77 108.28 652300 108.28 up up correct
CVBF.US CVB Financial Corp 20210601 0 22.35 22.49 22.2 22.36 452905 21.7895 up up correct
CVCO.US Cavco Industries Inc 20210601 0 222.65 226.04 219.6 225.26 49000 225.26 up up correct
CVCY.US Central Valley Community Bancorp 20210601 0 21.32 21.74 21.32 21.64 25774 21.4048 up up correct
CVET.US Covetrus Inc 20210601 0 27.82 28.48 27.11 27.59 530300 27.59 down down correct
CVGI.US Commercial Vehicle Group Inc 20210601 0 11.73 12.03 11.57 11.7 274487 11.7 down down correct
CVGW.US Calavo Growers Inc 20210601 0 71.51 72.47 71.09 71.47 148466 69.5112 down down correct
CVLG.US Covenant Logistics Group Inc 20210601 0 22.72 23.31 22.62 23.01 79800 23.01 up down incorrect
CVLT.US Commvault Systems Inc 20210601 0 76.45 76.45 74.84 75.97 388000 75.97 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20210601 0 19.15 19.39 19.01 19.25 29479 19.008 up up correct
CVV.US CVD Equipment Corporation 20210601 0 4.3 4.3 4.13 4.26 55800 4.26 down down correct
CWBC.US Community West Bancshares 20210601 0 12.225 12.87 12.21 12.28 17745 12.1526 up up correct
CWBR.US CohBar Inc 20210601 0 1.21 1.28 1.2 1.24 217800 1.24 up up correct
CWCO.US Consolidated Water Co. Ltd 20210601 0 12.42 12.56 12.25 12.49 69731 12.3088 up up correct
CWST.US Casella Waste Systems Inc 20210601 0 67.58 68.82 66.79 67.05 178500 67.05 down down correct
CXDC.US China XD Plastics Company Limited 20210601 0 0.65 0.66 0.64 0.64 252400 0.64 down down correct
CXDO.US Crexendo Inc 20210601 0 5.4 5.65 5.4 5.47 18100 5.47 up down incorrect
CYAD.US Celyad Oncology SA 20210601 0 5.64 5.71 5.4 5.62 45768 5.62 down down correct
CYAN.US Cyanotech Corporation 20210601 0 3.18 3.19 3.01 3.06 40400 3.06 down down correct
CYBE.US CyberOptics Corporation 20210601 0 30.09 30.33 29.58 30.2 41068 30.2 up up correct
CYBR.US CyberArk Software Ltd 20210601 0 127.89 127.9 123.285 124.17 524800 124.17 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210601 0 7.23 7.45 7.08 7.3 69900 7.3 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210601 0 9.38 9.38 9.38 9.38 3 9.0638
CYCN.US Cyclerion Therapeutics Inc 20210601 0 3.22 3.44 3.19 3.43 333200 3.43 up up correct
CYRN.US Cyren Ltd 20210601 0 0.61 0.63 0.6 0.6 724900 0.6 down down correct
CYRX.US Cryoport Inc 20210601 0 55.67 56.02 53.72 55.08 200700 55.08 down down correct
CYTH.US Cyclo Therapeutics Inc 20210601 0 8.21 8.6 8.07 8.49 111151 8.49 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20210601 0 3.3 3.5 3.234 3.5 6100 3.5 up up correct
CYTK.US Cytokinetics Incorporated 20210601 0 21.94 22.14 21.36 21.7 698900 21.7 down down correct
CYTO.US Auris Medical Holding Ltd 20210601 0 3.6 3.66 3.45 3.53 441184 3.53 down down correct
CYXT.US Cyxtera Technologies Inc 20210601 0 9.91 9.94 9.91 9.92 107157 9.92 up down incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210601 0 1.61 1.65 1.58 1.65 5316 1.65 up up correct
CZNC.US Citizens & Northern Corporation 20210601 0 24.71 25.07 24.71 24.86 19575 24.3167 up up correct
CZR.US Caesars Entertainment Inc 20210601 0 107.68 110.4837 107.33 109.55 2469191 109.55 up up correct
CZWI.US Citizens Community Bancorp Inc 20210601 0 13.46 14 13.34 13.93 29900 13.93 up up correct
DADA.US Dada Nexus Limited 20210601 0 26.07 26.97 25.56 26.88 1522300 26.88 up down incorrect
DAKT.US Daktronics Inc 20210601 0 6.78 6.92 6.73 6.88 121200 6.88 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210601 0 1.82 1.851 1.75 1.75 12998 6.7997 down down correct
DARE.US Daré Bioscience Inc 20210601 0 1.29 1.32 1.28 1.29 328700 1.29
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210601 0 23.7 24.5 19.07 21.3 533953 21.3 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210601 0 10.08 10.09 10.04 10.06 95200 10.06 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210601 0 10.67 10.67 10.63 10.65 38200 10.65 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210601 0 1.21 1.25 1.2 1.23 45896 1.23 up up correct
DBGI.US Digital Brands Group Inc 20210601 0 2.96 2.96 2.862 2.93 603600 2.93 down down correct
DBGIW.US Digital Brands Group Inc 20210601 0 0.4324 0.4585 0.4052 0.4338 16744 0.4338 up up correct
DBTX.US Decibel Therapeutics Inc 20210601 0 9.12 9.175 8.26 8.39 93900 8.39 down down correct
DBVT.US DBV Technologies S.A 20210601 0 5.85 5.89 5.74 5.77 94400 5.77 down down correct
DBX.US Dropbox Inc 20210601 0 27.46 27.62 26.78 26.81 3889000 26.81 down down correct
DCBO.US Docebo Inc 20210601 0 51.87 52.81 51.51 52.058 24800 52.058 up up correct
DCOM.US Dime Community Bancshares Inc 20210601 0 35 35.45 34.5 34.93 163242 34.4276 down down correct
DCOMP.US Dime Community Bancshares Inc 20210601 0 25.97 25.97 25.82 25.85 7400 25.1792 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20210601 0 33.8 33.96 33.243 33.56 308600 33.56 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210601 0 9.7 9.7 9.7 9.7 0 9.7
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210601 0 10.06 10.06 10.03 10.03 200 10.03 down up incorrect
DCRCW.US Decarbonization Plus Acquisition Corp III 20210601 0 1.03 1.04 1 1 68556 1 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210601 0 9.83 9.84 9.81 9.83 285050 9.83
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210601 0 10.16 10.28 10.16 10.24 102600 10.24 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210601 0 1.28 1.39 1.26 1.37 383661 1.37 up up correct
DCT.US Duck Creek Technologies Inc 20210601 0 39.43 39.88 38.22 38.72 288780 38.72 down down correct
DCTH.US Delcath Systems Inc 20210601 0 10.83 11.5534 10.76 11.27 77548 11.27 up up correct
DDMX.US DD3 Acquisition Corp. II 20210601 0 9.91 9.91 9.89 9.91 8091 9.91
DDOG.US Datadog Inc 20210601 0 91.35 92.45 89.9 91.88 2017800 91.88 up up correct
DENN.US Denny's Corporation 20210601 0 17.65 17.65 17.18 17.25 406500 17.25 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20210601 0 0.7 0.71 0.69 0.7 452400 0.7
DFH.US Dream Finders Homes Inc 20210601 0 32.41 36.6 32.41 34 429500 34 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210601 0 9.99 9.99 9.93 9.97 463100 9.97 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210601 0 10.12 10.12 10.12 10.12 0 10.12
DFPHW.US DFP Healthcare Acquisitions Corp 20210601 0 1.22 1.26 1.22 1.22 1160 1.22
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210601 0 2.12 2.26 2.12 2.21 284252 2.21 up down incorrect
DGICA.US Donegal Group Inc 20210601 0 15.34 15.48 15.22 15.22 80367 14.8927 down up incorrect
DGICB.US Donegal Group Inc 20210601 0 15.35 15.35 15.35 15.35 112 15.2093
DGII.US Digi International Inc 20210601 0 19.1 19.24 18.75 19.08 193400 19.08 down down correct
DGLY.US Digital Ally Inc 20210601 0 1.74 1.77 1.69 1.75 1539300 1.75 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210601 0 10 10.02 9.98 10 138000 10
DGNU.US Dragoneer Growth Opportunities Corp. III 20210601 0 10.03 10.06 10.01 10.03 259500 10.03
DHBC.US DHB Capital Corp 20210601 0 9.7 9.71 9.68 9.7 4900 9.7
DHBCU.US DHB Capital Corp 20210601 0 9.95 10.03 9.95 10.03 60000 10.03 up up correct
DHBCW.US DHB Capital Corp 20210601 0 0.7199 0.7199 0.7199 0.7199 100 0.7199
DHC.US Diversified Healthcare Trust 20210601 0 3.65 3.76 3.64 3.74 1087628 3.7303 up up correct
DHCA.US DHC Acquisition Corp 20210601 0 9.66 9.66 9.66 9.66 0 9.66
DHCAU.US DHC Acquisition Corp 20210601 0 9.96 9.96 9.91 9.95 16920 9.95 down up incorrect
DHCAW.US DHC Acquisition Corp 20210601 0 0.7055 0.7055 0.7055 0.7055 350 0.7055
DHCNI.US DHCNI 20210601 0 23.65 23.66 23.28 23.31 80200 22.6481 down down correct
DHCNL.US Diversified Healthcare Trust 20210601 0 24.8 25 24.8 24.99 27428 24.99 up up correct
DHHC.US DiamondHead Holdings Corp 20210601 0 9.68 9.73 9.64 9.73 34200 9.73 up up correct
DHHCU.US DiamondHead Holdings Corp 20210601 0 9.93 9.97 9.9 9.97 18900 9.97 up up correct
DHHCW.US DiamondHead Holdings Corp 20210601 0 1.28 1.28 1.12 1.12 1312 1.12 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210601 0 176.22 178.5 176.22 178.5 10290 176.5319 up up correct
DIOD.US Diodes Incorporated 20210601 0 75.91 77.49 74.8 75.58 171700 75.58 down down correct
DISA.US Disruptive Acquisition Corporation I 20210601 0 9.69 9.69 9.68 9.68 10500 9.68 down down correct
DISAU.US Disruptive Acquisition Corporation I 20210601 0 9.955 9.97 9.955 9.97 1800 9.97 up up correct
DISAW.US Disruptive Acquisition Corporation I 20210601 0 0.75 0.75 0.7 0.7 250 0.7 down down correct
DISCA.US Discovery Inc 20210601 0 32.28 32.45 31.875 32 7727303 32 down down correct
DISCB.US Discovery Inc 20210601 0 67.74 68.88 67.74 68.88 1400 68.88 up up correct
DISCK.US Discovery Inc 20210601 0 30.15 30.36 29.92 30.12 4762503 30.12 down down correct
DISH.US DISH Network Corporation 20210601 0 43.76 44.63 43.65 43.86 1863478 43.86 up up correct
DJCO.US Daily Journal Corporation 20210601 0 322 340.52 320 336.11 10400 336.11 up down incorrect
DKDCU.US Data Knights Acquisition Corp 20210601 0 10.07 10.09 10.07 10.08 176800 10.08 up up correct
DKNG.US DraftKings Inc 20210601 0 50.2 50.38 48.62 49.57 10616000 49.57 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210601 0 9.7 9.7 9.68 9.695 1900 9.695 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210601 0 10 10.05 10 10.05 600 10.05 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210601 0 0.7 0.7299 0.67 0.7296 5394 0.7296 up up correct
DLHC.US DLH Holdings Corp 20210601 0 11.58 11.97 11.43 11.85 17700 11.85 up up correct
DLPN.US Dolphin Entertainment Inc 20210601 0 8.57 10.11 8.25 9.72 2048200 9.72 up up correct
DLTH.US Duluth Holdings Inc 20210601 0 16.16 16.79 16.1 16.76 93600 16.76 up up correct
DLTR.US Dollar Tree Inc 20210601 0 97.99 99.47 97.37 98.88 4292800 98.88 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210601 0 7.54 8.0911 7.45 7.53 64400 7.53 down down correct
DMLP.US Dorchester Minerals L.P 20210601 0 15.25 15.9826 15.25 15.93 96271 15.107 up up correct
DMRC.US Digimarc Corporation 20210601 0 35.16 35.58 32.5 33.77 113000 33.77 down down correct
DMTK.US DermTech Inc 20210601 0 40.41 40.99 38.168 38.95 815200 38.95 down down correct
DNLI.US Denali Therapeutics Inc 20210601 0 63.5 64.18 60.47 61.59 380900 61.59 down down correct
DOCU.US DocuSign Inc 20210601 0 202.1 203.081 196.71 200.38 1856300 200.38 down down correct
DOGZ.US Dogness (International) Corporation 20210601 0 1.66 1.68 1.6 1.65 173500 1.65 down down correct
DOMO.US Domo Inc 20210601 0 67.11 68.03 64.665 65.5 364900 65.5 down down correct
DOOO.US BRP Inc 20210601 0 84.78 85.55 84.1 84.21 65105 84.0066 down down correct
DORM.US Dorman Products Inc 20210601 0 102.9 103.95 102.05 103.3 116500 103.3 up up correct
DOX.US Amdocs Limited 20210601 0 78.33 78.71 77.84 78.49 579002 77.3883 up up correct
DOYU.US DouYu International Holdings Limited 20210601 0 8.1 8.125 7.77 7.87 2275000 7.87 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20210601 0 8.3 8.6 7.5715 7.85 92818 7.85 down down correct
DRIO.US DarioHealth Corp 20210601 0 16.65 17.41 16 16.68 222500 16.68 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210601 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210601 0 32.61 32.79 30.38 30.71 954300 30.71 down down correct
DRRX.US DURECT Corporation 20210601 0 1.66 1.72 1.64 1.69 614500 1.69 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210601 0 3.63 3.73 3.57 3.6 123400 3.6 down down correct
DRVN.US Driven Brands Holdings Inc 20210601 0 29.85 30.76 29.22 29.89 407782 29.89 up up correct
DSAC.US Duddell Street Acquisition Corp 20210601 0 9.8 9.9 9.65 9.69 94000 9.69 down up incorrect
DSACU.US Duddell Street Acquisition Corp 20210601 0 10.3 10.31 10.142 10.25 81000 10.25 down up incorrect
DSACW.US Duddell Street Acquisition Corp 20210601 0 1.15 1.22 1.15 1.1502 49200 1.1502 up up correct
DSEY.US Diversey Holdings Ltd 20210601 0 17 17.07 16.69 16.9 269500 16.9 down down correct
DSGN.US Design Therapeutics Inc 20210601 0 26.29 27 25.6 26.12 71000 26.12 down up incorrect
DSGX.US The Descartes Systems Group Inc 20210601 0 58.48 59.2 58.06 58.15 82500 58.15 down down correct
DSKE.US Daseke Inc 20210601 0 7.25 7.55 7.235 7.53 294800 7.53 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210601 0 0.136 0.15 0.1331 0.1497 115077 0.1497 up up correct
DSP.US Viant Technology Inc 20210601 0 29.39 32.28 29.31 31.24 446866 31.24 up up correct
DSPG.US DSP Group Inc 20210601 0 15.8 15.86 15.45 15.75 104700 15.75 down down correct
DSWL.US Deswell Industries Inc 20210601 0 3.96 3.989 3.93 3.97 9996 3.8022 up up correct
DTEA.US DAVIDsTEA Inc 20210601 0 3.9 3.94 3.83 3.9 183100 3.9
DTIL.US Precision BioSciences Inc 20210601 0 10.57 10.89 10.21 10.81 497400 10.81 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210601 0 9.69 9.69 9.69 9.69 0 9.69
DTOCU.US Digital Transformation Opportunities Corp 20210601 0 9.9 9.99 9.9 9.99 11625 9.99 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210601 0 0.73 0.73 0.7201 0.7201 1062 0.7201 down up incorrect
DTSS.US Datasea Inc 20210601 0 2.52 2.64 2.435 2.52 91000 2.52
DTST.US Data Storage Corporation 20210601 0 5.74 5.98 5.6 5.74 233600 5.74
DTSTW.US Data Storage Corporation 20210601 0 0.82 0.82 0.75 0.7525 18000 0.7525 down down correct
DUNE.US Dune Acquisition Corporation 20210601 0 9.73 9.77 9.73 9.75 2900 9.75 up up correct
DUNEU.US Dune Acquisition Corporation 20210601 0 10.023 10.09 10.023 10.09 1100 10.09 up up correct
DUNEW.US Dune Acquisition Corporation 20210601 0 0.69 0.69 0.65 0.65 9331 0.65 down down correct
DUO.US Fangdd Network Group Ltd 20210601 0 3.164 3.389 3.05 3.3 473500 3.3 up up correct
DUOT.US Duos Technologies Group Inc 20210601 0 9.73 10 9.57 9.75 22700 9.75 up up correct
DVAX.US Dynavax Technologies Corporation 20210601 0 8.28 8.41 8.08 8.11 1788300 8.11 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210601 0 2.95 3.3 2.95 3.3 800 3.3 up up correct
DWSN.US Dawson Geophysical Company 20210601 0 2.4 2.43 2.35 2.36 17300 2.36 down down correct
DXCM.US DexCom Inc 20210601 0 371.2 374.33 361.58 365.67 661500 365.67 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210601 0 3.52 3.9 3.5 3.73 578200 3.73 up down incorrect
DXPE.US DXP Enterprises Inc 20210601 0 31.35 31.81 29.51 31.21 145100 31.21 down down correct
DXYN.US The Dixie Group Inc 20210601 0 2.76 2.81 2.69 2.69 66200 2.69 down down correct
DYAI.US Dyadic International Inc 20210601 0 3.8 3.94 3.71 3.88 89800 3.88 up up correct
DYN.US Dyne Therapeutics Inc 20210601 0 19.28 19.3 18.4 18.62 127094 18.62 down down correct
DYNS.US Dynamics Special Purpose Corp 20210601 0 9.96 10.03 9.93 9.99 114200 9.99 up up correct
DYNT.US Dynatronics Corporation 20210601 0 1.13 1.15 1.12 1.15 65700 1.15 up up correct
DZSI.US DZS Inc 20210601 0 16.7 16.75 16.28 16.5 112300 16.5 down up incorrect
EA.US Electronic Arts Inc 20210601 0 142.17 144.15 142.17 143.62 2610349 143.2565 up up correct
EACPU.US Edify Acquisition Corp 20210601 0 9.97 10 9.97 10 811 10 up up correct
EACPW.US Edify Acquisition Corp 20210601 0 0.58 0.58 0.58 0.58 113 0.58
EAR.US Eargo Inc 20210601 0 34.14 34.5 33.406 33.94 493600 33.94 down down correct
EAST.US Eastside Distilling Inc 20210601 0 2.64 2.7 2.47 2.67 183000 2.67 up up correct
EBAC.US European Biotech Acquisition Corp 20210601 0 9.71 9.71 9.71 9.71 400 9.71
EBACU.US European Biotech Acquisition Corp 20210601 0 9.91 9.98 9.88 9.94 36000 9.94 up up correct
EBAY.US eBay Inc 20210601 0 61.52 62.09 60.73 61.37 5640861 61.0713 down down correct
EBAYL.US eBay Inc. NT 56 20210601 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210601 0 22.54 22.57 22.11 22.21 1099900 21.9493 down down correct
EBET.US Esports Technologies Inc 20210601 0 22.5 22.89 21.9 22.89 87600 22.89 up up correct
EBIX.US Ebix Inc 20210601 0 27.56 28.38 27.26 28 287071 27.8615 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210601 0 25.19 25.245 24.99 25.01 19805 24.7316 down down correct
EBON.US Ebang International Holdings Inc 20210601 0 2.92 3.58 2.888 3.41 14643700 3.41 up up correct
EBSB.US Meridian Bancorp Inc 20210601 0 22.17 22.39 21.77 22.17 201140 21.9547
EBTC.US Enterprise Bancorp Inc 20210601 0 34.5 35.48 34.37 34.77 30850 34.4293 up up correct
ECHO.US Echo Global Logistics Inc 20210601 0 34.61 34.92 34.16 34.73 180100 34.73 up up correct
ECOL.US US Ecology Inc 20210601 0 39.4 40.575 39.29 40.21 127205 40.21 up up correct
ECOR.US electroCore Inc 20210601 0 1.68 1.75 1.68 1.71 347500 1.71 up up correct
ECPG.US Encore Capital Group Inc 20210601 0 46.69 47.75 46.29 47.69 473500 47.69 up up correct
EDAP.US EDAP TMS S.A 20210601 0 6.68 7 6.68 6.86 99400 6.86 up up correct
EDIT.US Editas Medicine Inc 20210601 0 34.05 34.47 33.4 34.22 831600 34.22 up up correct
EDRY.US EuroDry Ltd 20210601 0 18.25 22.87 18.25 22.22 124200 22.22 up up correct
EDSA.US Edesa Biotech Inc 20210601 0 6.32 6.35 5.9 5.96 136200 5.96 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210601 0 2.36 2.47 2.34 2.36 176500 2.36
EDUC.US Educational Development Corporation 20210601 0 14.22 14.22 13.55 13.66 35249 13.3792 down down correct
EEFT.US Euronet Worldwide Inc 20210601 0 150.34 150.87 149.23 150.65 208300 150.65 up up correct
EEIQ.US Elite Education Group International Limited 20210601 0 4.96 5 4.74 4.77 355261 4.77 down down correct
EFOI.US Energy Focus Inc 20210601 0 4.18 4.379 4.09 4.24 246848 4.24 up up correct
EFSC.US Enterprise Financial Services Corp 20210601 0 49.66 49.915 48.125 49.71 102068 49.1025 up up correct
EFTR.US Effector Therapeutics Inc 20210601 0 9.84 9.847 9.82 9.83 19474 9.83 down down correct
EGAN.US eGain Corporation 20210601 0 9.99 10.23 9.91 10.13 171800 10.13 up up correct
EGBN.US Eagle Bancorp Inc 20210601 0 57.39 57.85 56.97 57.16 155559 56.4058 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210601 0 48.06 49.28 48.03 48.75 130641 46.3107 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210601 0 6.88 7.13 6.53 7 291192 7 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210601 0 39.7 39.7 37.76 37.9 183900 37.9 down down correct
EH.US EHang Holdings Limited 20210601 0 27.95 29.85 27.5 28.54 2857100 28.54 up up correct
EHTH.US eHealth Inc 20210601 0 65.36 65.62 64.09 65.15 237200 65.15 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210601 0 7.91 8.08 7.81 8.01 115500 8.01 up up correct
EIOAX.US EIOAX 20210601 0 9.8 9.8 9.8 9.8 0 9.6064
EIOMX.US EIOMX 20210601 0 9.7 9.7 9.7 9.7 0 9.461
EJFA.US EJF Acquisition Corp 20210601 0 9.67 9.67 9.65 9.65 800 9.65 down down correct
EJFAU.US EJF Acquisition Corp 20210601 0 9.94 9.98 9.89 9.97 12000 9.97 up down incorrect
EJFAW.US EJF Acquisition Corp 20210601 0 0.6601 0.6601 0.6601 0.6601 278 0.6601
EJH.US E 20210601 0 40.3 41.48 36.99 38.95 36979 38.95 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20210601 0 5.75 5.77 5.43 5.51 91716 5.51 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210601 0 9.5 9.75 9.25 9.28 27300 9.28 down down correct
ELMS.US Forum Merger III Corp 20210601 0 9.96 9.97 9.93 9.94 292754 9.94 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210601 0 10.5 10.5 10.462 10.462 900 10.462 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210601 0 1.64 1.66 1.56 1.62 1911930 1.62 down down correct
ELSE.US Electro 20210601 0 4.54 4.9 4.4 4.7 110100 4.7 up up correct
ELTK.US Eltek Ltd 20210601 0 6 6.09 5.92 6.02 56600 6.02 up up correct
ELYS.US Elys Game Technology Corp 20210601 0 5.12 5.2 4.86 5.13 516600 5.13 up up correct
EM.US Smart Share Global Limited 20210601 0 6.12 6.19 5.88 6.02 163358 6.02 down down correct
EMCF.US Emclaire Financial Corp 20210601 0 28.7404 28.7404 28.7404 28.7404 643 28.142
EMKR.US EMCORE Corporation 20210601 0 9.8 9.95 9.35 9.84 415200 9.84 up up correct
EML.US The Eastern Company 20210601 0 32.33 32.71 32.01 32.64 10561 32.3766 up up correct
ENDP.US Endo International plc 20210601 0 5.96 6.07 5.86 6.03 2784600 6.03 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210601 0 9.69 9.72 9.65 9.66 14500 9.66 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210601 0 9.91 10.01 9.9 10.01 24300 10.01 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210601 0 0.8 0.8243 0.6903 0.8243 7018 0.8243 up up correct
ENG.US ENGlobal Corporation 20210601 0 2.99 3.81 2.95 3.6 25606200 3.6 up up correct
ENJYW.US Enjoy Technology Inc 20210601 0 0.95 0.95 0.855 0.861 364900 0.861 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210601 0 9.56 10.07 9.56 9.96 94500 9.96 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210601 0 9.71 9.75 9.7 9.73 133100 9.73 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210601 0 9.99 10 9.97 9.99 66700 9.99
ENNVW.US ECP Environmental Growth Opportunities Corp 20210601 0 0.85 0.95 0.85 0.94 26233 0.94 up down incorrect
ENOB.US Enochian Biosciences Inc 20210601 0 4.14 4.39 4.1 4.15 91100 4.15 up down incorrect
ENPH.US Enphase Energy Inc 20210601 0 144.5 146.38 137.23 139.44 2336200 139.44 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210601 0 13.8 13.91 13.8 13.91 1598 13.91 up up correct
ENSG.US The Ensign Group Inc 20210601 0 83.46 84.26 82.88 83.92 268887 83.758 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210601 0 48.81 48.81 47.16 47.18 160600 47.18 down down correct
ENTG.US Entegris Inc 20210601 0 115 116 113.46 114.01 773040 113.8662 down down correct
ENTX.US Entera Bio Ltd 20210601 0 3.25 3.3 3.18 3.25 253600 3.25
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210601 0 0.4199 0.4199 0.3652 0.4172 10748 0.4172 down down correct
ENVB.US Enveric Biosciences Inc 20210601 0 2.23 2.4 2.215 2.38 954100 2.38 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210601 0 10.03 10.15 10.03 10.14 5700 10.14 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210601 0 0.8701 0.915 0.8302 0.9 4258 0.9 up up correct
EOLS.US Evolus Inc 20210601 0 10.82 11.45 10.61 11.29 666700 11.29 up up correct
EOSE.US Eos Energy Enterprises Inc 20210601 0 20.22 20.59 17.45 17.75 884700 17.75 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210601 0 8.75 8.87 7.13 7.31 40500 7.31 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20210601 0 37.59 38.21 37.08 37.44 234300 37.44 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210601 0 9.69 9.73 9.66 9.71 15300 9.71 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210601 0 10.05 10.05 9.99 10.05 68100 10.05
EPHYW.US Epiphany Technology Acquisition Corp 20210601 0 0.995 1.04 0.9501 0.9551 6657 0.9551 down down correct
EPIX.US ESSA Pharma Inc 20210601 0 31.84 33.74 31.45 32.28 221500 32.28 up down incorrect
EPSN.US Epsilon Energy Ltd 20210601 0 4.1 4.24 3.92 4.2 47300 4.2 up up correct
EPZM.US Epizyme Inc 20210601 0 8.21 8.29 8.09 8.1 865300 8.1 down down correct
EQ.US Equillium Inc 20210601 0 6.58 6.67 6.29 6.6 142500 6.6 up up correct
EQBK.US Equity Bancshares Inc 20210601 0 33.18 33.7814 32.765 33.19 33630 33.0348 up up correct
EQIX.US Equinix Inc. (REIT) 20210601 0 739.53 740.895 733.04 739.42 419801 734.1907 down up incorrect
EQOS.US Diginex Limited 20210601 0 5.87 6.36 5.87 6.27 644700 6.27 up down incorrect
ERES.US East Resources Acquisition Company 20210601 0 9.77 9.77 9.73 9.77 11000 9.77
ERESU.US East Resources Acquisition Company 20210601 0 10.032 10.09 10.032 10.09 5800 10.09 up down incorrect
ERESW.US East Resources Acquisition Company 20210601 0 0.7689 0.7998 0.7311 0.7998 16454 0.7998 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210601 0 13.26 13.29 13.135 13.15 5899952 13.0125 down down correct
ERIE.US Erie Indemnity Company 20210601 0 202.27 203.63 199.47 200.65 74879 198.4488 down down correct
ERII.US Energy Recovery Inc 20210601 0 19.08 19.63 19.03 19.45 564100 19.45 up up correct
ERYP.US ERYTECH Pharma S.A 20210601 0 6.02 6.02 5.84 5.849 5000 5.849 down down correct
ESBK.US Elmira Savings Bank 20210601 0 13.88 14.18 13.7414 14.18 17041 13.7927 up up correct
ESCA.US Escalade Incorporated 20210601 0 24.52 24.97 24.18 24.86 30101 24.4972 up up correct
ESEA.US Euroseas Ltd 20210601 0 15.86 16.96 15.72 16.82 151000 16.82 up up correct
ESGR.US Enstar Group Limited 20210601 0 254.2 256.73 251.56 254.33 30300 254.33 up up correct
ESGRO.US Enstar Group Limited 20210601 0 27.59 27.77 27.39 27.77 10623 26.8904 up up correct
ESGRP.US Enstar Group Limited 20210601 0 28.71 28.81 28.6672 28.8 13689 27.953 up up correct
ESLT.US Elbit Systems Ltd 20210601 0 130.94 131.18 129.78 130.19 23709 128.992 down down correct
ESPR.US Esperion Therapeutics Inc 20210601 0 19.85 20.32 19.58 20.13 332973 20.13 up up correct
ESQ.US Esquire Financial Holdings Inc 20210601 0 24.47 25.74 24.36 25.34 33000 25.34 up up correct
ESSA.US ESSA Bancorp Inc 20210601 0 15.97 16.23 15.86 16.01 13588 15.6657 up down incorrect
ESSC.US East Stone Acquisition Corporation 20210601 0 10.05 10.06 10.04 10.05 31300 10.05
ESSCR.US East Stone Acquisition Corporation 20210601 0 0.35 0.35 0.2806 0.335 36746 0.335 down down correct
ESSCU.US East Stone Acquisition Corporation 20210601 0 10.585 10.7 10.585 10.7 300 10.7 up up correct
ESSCW.US East Stone Acquisition Corporation 20210601 0 0.24 0.2599 0.2299 0.2398 74454 0.2398 down down correct
ESTA.US Establishment Labs Holdings Inc 20210601 0 81.28 81.4 77 79.41 113100 79.41 down down correct
ESXB.US Community Bankers Trust Corporation 20210601 0 8.88 8.99 8.84 8.84 44960 8.7335 down down correct
ET.US PE 20210601 0 25.09 25.21 25.01 25.07 613739 25.07 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210601 0 9.72 9.74 9.71 9.72 99800 9.72
ETACU.US E.Merge Technology Acquisition Corp 20210601 0 9.99 10.02 9.99 10.02 10000 10.02 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210601 0 0.9 0.905 0.89 0.89 16548 0.89 down up incorrect
ETNB.US 89bio Inc 20210601 0 19.99 20.42 19.5 19.72 204400 19.72 down down correct
ETON.US Eton Pharmaceuticals Inc 20210601 0 6.64 6.94 6.16 6.21 1470700 6.21 down down correct
ETSY.US Etsy Inc 20210601 0 165.95 167.32 161.884 163.46 2448900 163.46 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210601 0 2.37 2.45 2.32 2.42 101200 2.42 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210601 0 9.76 9.84 9.76 9.79 13600 9.79 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210601 0 9.93 10.09 9.93 10.09 5600 10.09 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210601 0 0.8 0.87 0.76 0.85 5864 0.85 up up correct
EUSG.US European Sustainable Growth Acquisition Corp 20210601 0 9.65 9.69 9.65 9.67 15100 9.67 up down incorrect
EUSGU.US European Sustainable Growth Acquisition Corp 20210601 0 9.939 10.05 9.939 10.03 17146 10.03 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210601 0 0.81 0.8101 0.81 0.8101 250 0.8101 up up correct
EVBG.US Everbridge Inc 20210601 0 117.58 117.83 113.62 114.78 397300 114.78 down down correct
EVER.US EverQuote Inc 20210601 0 31.39 31.96 30.4 31.07 232900 31.07 down down correct
EVFM.US Evofem Biosciences Inc 20210601 0 0.869 0.914 0.865 0.897 14729800 0.897 up down incorrect
EVGN.US Evogene Ltd 20210601 0 3.63 3.75 3.5 3.62 514400 3.62 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210601 0 11.22 11.3229 11.09 11.25 475589 11.25 up up correct
EVGOW.US EVgo Equity Warrants 20210601 0 2.49 2.49 2.2444 2.2999 37117 2.2999 down down correct
EVK.US Ever 20210601 0 2.22 2.32 2.13 2.28 173296 2.28 up up correct
EVLO.US Evelo Biosciences Inc 20210601 0 13.46 14.29 13.05 14.24 114200 14.24 up up correct
EVLV.US Newhold Investment Corp 20210601 0 9.99 10.07 9.93 10.04 118881 10.04 up up correct
EVOJ.US Evo Acquisition Corp 20210601 0 9.67 9.67 9.66 9.66 2436 9.66 down up incorrect
EVOJU.US Evo Acquisition Corp 20210601 0 9.919 9.919 9.919 9.919 0 9.919
EVOJW.US Evo Acquisition Corp 20210601 0 0.62 0.62 0.4995 0.5 6631 0.5 down down correct
EVOK.US Evoke Pharma Inc 20210601 0 1.26 1.38 1.2 1.36 1348300 1.36 up down incorrect
EVOL.US Evolving Systems Inc 20210601 0 1.87 1.98 1.84 1.93 93800 1.93 up up correct
EVOP.US EVO Payments Inc 20210601 0 28.69 28.99 28.11 28.49 233600 28.49 down down correct
EWBC.US East West Bancorp Inc 20210601 0 75.45 75.8 74.79 75.35 882092 74.6969 down down correct
EWTX.US Edgewise Therapeutics Inc 20210601 0 28.5 29.0699 28.265 28.58 48879 28.58 up up correct
EXAS.US Exact Sciences Corporation 20210601 0 111.16 112.41 106.26 108.37 1531600 108.37 down down correct
EXC.US Exelon Corporation 20210601 0 44.985 45.255 44.83 45.14 5257538 44.4672 up up correct
EXEL.US Exelixis Inc 20210601 0 22.6 22.98 22.37 22.89 1386600 22.89 up up correct
EXLS.US ExlService Holdings Inc 20210601 0 102.23 103.18 102.15 102.44 117700 102.44 up up correct
EXPD.US Expeditors International of Washington Inc 20210601 0 126.5 126.57 122.3 123.19 1404319 122.6263 down down correct
EXPE.US Expedia Group Inc 20210601 0 178.81 179.59 176.81 177.31 1623994 177.31 down down correct
EXPI.US eXp World Holdings Inc 20210601 0 32.61 33.18 31.44 33.08 864636 33.0237 up up correct
EXPO.US Exponent Inc 20210601 0 91.81 91.98 90.41 90.6 500854 90.0804 down down correct
EXTR.US Extreme Networks Inc 20210601 0 11.46 11.57 11.24 11.5 988200 11.5 up up correct
EYE.US National Vision Holdings Inc 20210601 0 49.87 50.88 49.2 50.29 621300 50.29 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210601 0 4.56 4.74 4.2 4.24 61600 4.24 down down correct
EYEN.US Eyenovia Inc 20210601 0 4.9 5.34 4.85 5 315400 5 up up correct
EYES.US Second Sight Medical Products Inc 20210601 0 5.923 5.98 5.28 5.39 4050500 5.39 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210601 0 1.29 1.29 1.1 1.17 7524 1.17 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210601 0 9.88 10.06 9.45 9.53 100900 9.53 down down correct
EZGO.US EZGO Technologies Ltd 20210601 0 4.33 4.33 4.17 4.17 511300 4.17 down down correct
EZPW.US EZCORP Inc 20210601 0 7.44 7.62 7.36 7.58 380300 7.58 up up correct
FAMI.US Farmmi Inc 20210601 0 0.44 0.45 0.43 0.44 18933100 0.44
FANG.US Diamondback Energy Inc 20210601 0 82.88 86.84 82.4 86.61 4189327 85.739 up up correct
FANH.US Fanhua Inc 20210601 0 13.42 14.18 13.32 13.77 188186 13.1539 up up correct
FARM.US Farmer Bros. Co 20210601 0 12.07 12.28 11.999 12.04 126415 12.04 down down correct
FARO.US FARO Technologies Inc 20210601 0 76 76.43 73.71 75.23 77500 75.23 down down correct
FAST.US Fastenal Company 20210601 0 53.345 53.62 52.405 52.54 2311669 52.0096 down down correct
FAT.US FAT Brands Inc 20210601 0 10.15 10.74 10.05 10.55 53398 10.2063 up down incorrect
FATBP.US FAT Brands Inc 20210601 0 24.5 24.7 24.43 24.5 4600 23.2003
FATE.US Fate Therapeutics Inc 20210601 0 76.86 77 71.85 72.46 928300 72.46 down down correct
FB.US Meta Platforms Inc. 20210601 0 330.15 331.42 326.64 329.13 11765900 329.13 down down correct
FBIO.US Fortress Biotech Inc 20210601 0 4 4.04 3.83 3.93 600000 3.93 down down correct
FBIOP.US Fortress Biotech Inc 20210601 0 25.8 25.8 25.744 25.792 5530 24.4673 down up incorrect
FBIZ.US First Business Financial Services Inc 20210601 0 27.4 28.06 27.4 27.77 28090 27.4279 up up correct
FBMS.US The First Bancshares Inc 20210601 0 39.3 39.73 38.72 39.41 74678 39.1108 up up correct
FBNC.US First Bancorp 20210601 0 44.61 45.66 43.77 45.41 119176 44.7845 up up correct
FBRX.US Forte Biosciences Inc 20210601 0 36 37.35 35.38 36.53 66100 36.53 up up correct
FCAP.US First Capital Inc 20210601 0 44.4 45.36 44.4 45 4880 44.1815 up up correct
FCBC.US First Community Bankshares Inc 20210601 0 31.36 32 31.18 31.6 31234 31.074 up up correct
FCCO.US First Community Corporation 20210601 0 20.23 20.74 20.0576 20.22 16172 19.9815 down up incorrect
FCCY.US 1st Constitution Bancorp 20210601 0 21.29 21.29 20.945 21.02 13309 20.843 down down correct
FCEL.US FuelCell Energy Inc 20210601 0 9.96 10.2 9.6 10.09 15402900 10.09 up up correct
FCFS.US FirstCash Inc 20210601 0 80.06 81.63 78.975 81.12 197398 80.5455 up up correct
FCNCA.US First Citizens BancShares Inc 20210601 0 868.5 872.68 862.18 867 31763 866.0067 down down correct
FCNCP.US First Citizens BancShares Inc 20210601 0 26.62 26.62 26.55 26.62 8100 25.9662
FCRD.US First Eagle Alternative Capital BDC Inc 20210601 0 4.64 4.64 4.61 4.61 33500 4.3189 down down correct
FCREX.US FCREX 20210601 0 13.57 13.57 13.57 13.57 0 13.0396
FCRIX.US FCRIX 20210601 0 13.61 13.61 13.61 13.61 0 13.0535
FCRUX.US FCRUX 20210601 0 13.54 13.54 13.54 13.54 0 13.54
FCUV.US Focus Universal Inc. Common Stock 20210601 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210601 0 56.23 56.23 56.23 56.23 1447 55.5667
FDMT.US 4D Molecular Therapeutics Inc 20210601 0 27 28.12 27 27.22 100000 27.22 up up correct
FDUS.US Fidus Investment Corporation 20210601 0 17.46 17.59 17.42 17.52 130561 16.3637 up down incorrect
FDUSG.US FDUSG 20210601 0 25.524 25.524 25.524 25.524 0 24.8541
FDUSZ.US Fidus Investment Corporation 20210601 0 25.33 25.33 25.33 25.33 300 24.5886
FECAX.US FECAX 20210601 0 26.23 26.23 26.23 26.23 0 24.9437
FEIM.US Frequency Electronics Inc 20210601 0 10.03 10.03 9.9 9.9 2500 9.9 down down correct
FELE.US Franklin Electric Co. Inc 20210601 0 84.76 85.98 83.93 85.61 246254 85.2608 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210601 0 7.78 7.78 7.47 7.53 115400 7.53 down down correct
FEYE.US Mandiant Inc 20210601 0 22.67 22.7404 22.01 22.33 3053289 22.33 down down correct
FFBC.US First Financial Bancorp 20210601 0 25.53 25.76 24.985 25.6 450081 25.1013 up up correct
FFBW.US FFBW Inc 20210601 0 11.294 11.3 11.22 11.22 26500 11.22 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210601 0 8.19 8.38 8.03 8.08 13500 8.08 down down correct
FFIC.US Flushing Financial Corporation 20210601 0 23.55 23.97 23.4 23.72 82347 23.0918 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210601 0 12.71 12.8 12.13 12.29 541400 12.29 down down correct
FFIN.US First Financial Bankshares Inc 20210601 0 50 51.14 50 51.02 318854 50.5424 up down incorrect
FFIV.US F5 Networks Inc 20210601 0 177.92 181.51 176.74 179.2 751900 179.2 up up correct
FFNW.US First Financial Northwest Inc 20210601 0 14.59 14.66 14.59 14.61 8964 14.3066 up up correct
FFWM.US First Foundation Inc 20210601 0 24.34 25.49 24.11 25.38 113380 25.2058 up up correct
FGBI.US First Guaranty Bancshares Inc 20210601 0 19.76 20.6 19.75 20.6 15216 18.277 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210601 0 26.94 26.946 26.725 26.946 1000 26.1127 up up correct
FGEN.US FibroGen Inc 20210601 0 21.5 22.23 21.24 21.83 826200 21.83 up up correct
FGF.US FG Financial Group Inc 20210601 0 8.27 8.78 8.14 8.335 43700 8.335 up down incorrect
FGFPP.US FG Financial Group Inc 20210601 0 24.4 24.4 24.02 24.32 7700 23.3714 down down correct
FHB.US First Hawaiian Inc 20210601 0 28.32 28.785 28.22 28.67 1186839 28.1304 up up correct
FHN.US PF 20210601 0 25.28 25.32 25.02 25.27 134202 24.4888 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20210601 0 10.51 11.21 10.382 11.15 91900 11.15 up up correct
FIBK.US First Interstate BancSystem Inc 20210601 0 47.32 47.87 46.95 47.58 149232 46.6813 up up correct
FINM.US Marlin Technology Corporation 20210601 0 9.66 9.68 9.66 9.68 1500 9.68 up up correct
FINMU.US Marlin Technology Corporation 20210601 0 9.95 9.95 9.93 9.95 22000 9.95
FINMW.US Marlin Technology Corporation 20210601 0 0.85 0.86 0.85 0.8508 3082 0.8508 up down incorrect
FINW.US FinWise Bancorp Common Stock 20210601 0 246.21 246.42 245.41 246.08 2947 246.08 down up incorrect
FISI.US Financial Institutions Inc 20210601 0 32.33 32.705 32.19 32.59 31090 31.7482 up up correct
FISV.US Fiserv Inc 20210601 0 115.95 116.44 114.33 114.43 4237800 114.43 down down correct
FITB.US Fifth Third Bancorp 20210601 0 42.43 42.77 42.08 42.35 3459340 41.4794 down down correct
FITBI.US Fifth Third Bancorp 20210601 0 28.6 28.63 28.42 28.49 60558 27.2798 down down correct
FITBO.US Fifth Third Bancorp 20210601 0 27.26 27.41 27.148 27.41 7900 26.4756 up up correct
FITBP.US Fifth Third Bancorp 20210601 0 27.04 27.04 27.01 27.03 5300 25.9162 down down correct
FIVE.US Five Below Inc 20210601 0 186.05 186.9117 181.24 181.92 650575 181.92 down down correct
FIVN.US Five9 Inc 20210601 0 176.11 178.5 173.17 173.94 491100 173.94 down down correct
FIXX.US Homology Medicines Inc 20210601 0 6.67 6.82 6.5 6.69 638000 6.69 up up correct
FIZZ.US National Beverage Corp 20210601 0 49.75 50.275 47.09 47.31 484413 44.5551 down down correct
FKWL.US Franklin Wireless Corp 20210601 0 9.6 9.8363 9.05 9.5 85085 9.5 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210601 0 9.71 9.71 9.71 9.71 200 9.71
FLACU.US Frazier Lifesciences Acquisition Corporation 20210601 0 10 10 10 10 0 10
FLACW.US Frazier Lifesciences Acquisition Corp 20210601 0 0.95 0.95 0.95 0.95 0 0.95
FLDM.US Fluidigm Corporation 20210601 0 5.82 5.84 5.25 5.27 1383303 5.27 down down correct
FLEX.US Flex Ltd 20210601 0 18.4 18.5 18.24 18.4 2272077 18.4
FLGC.US Flora Growth Corp 20210601 0 4.09 4.16 3.8 3.88 221830 3.88 down up incorrect
FLGT.US Fulgent Genetics Inc 20210601 0 74.67 74.69 68.865 69.24 1025200 69.24 down down correct
FLIC.US The First of Long Island Corporation 20210601 0 22.56 22.65 22.3 22.43 60612 22.0147 down down correct
FLL.US Full House Resorts Inc 20210601 0 11.3 11.52 10.65 11.26 262800 11.26 down down correct
FLMN.US Falcon Minerals Corporation 20210601 0 4.74 4.83 4.71 4.74 235405 4.4451
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210601 0 0.19 0.2 0.19 0.1998 3516 0.1998 up up correct
FLNT.US Fluent Inc 20210601 0 2.93 3.02 2.93 2.99 415100 2.99 up up correct
FLUX.US Flux Power Holdings Inc 20210601 0 10.4898 10.7658 10.07 10.5 60269 10.5 up up correct
FLWS.US 1 20210601 0 30.97 31.65 30.84 31.37 569800 31.37 up up correct
FLXN.US Flexion Therapeutics Inc 20210601 0 8.38 8.5 8.26 8.35 381300 8.35 down up incorrect
FLXS.US Flexsteel Industries Inc 20210601 0 46.96 47.9 46.13 47.64 39610 46.9567 up up correct
FLYW.US Flywire Corporation 20210601 0 34.75 34.82 32.4 33.82 473200 33.82 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210601 0 22.04 22.2 22 22.2 24436 21.7248 up up correct
FMBH.US First Mid Bancshares Inc 20210601 0 44 44.35 40.865 44.17 54771 43.7172 up up correct
FMBI.US First Midwest Bancorp Inc 20210601 0 21.07 21.34 21 21.15 2195957 20.6921 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20210601 0 27.983 27.986 27.895 27.95 2600 27.093 down down correct
FMBIP.US First Midwest Bancorp Inc 20210601 0 27.85 27.95 27.54 27.84 7855 26.9867 down down correct
FMIVU.US Forum Merger IV Corporation 20210601 0 9.94 10.01 9.918 9.96 24100 9.96 up up correct
FMIVW.US Forum Merger IV Corporation 20210601 0 1.1 1.1 1.1 1.1 200 1.1
FMNB.US Farmers National Banc Corp 20210601 0 17.46 17.55 17.35 17.48 150617 17.1097 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210601 0 28.17 28.35 27.17 27.58 199300 27.58 down down correct
FNCB.US FNCB Bancorp Inc 20210601 0 7.39 7.45 7.35 7.35 25567 7.2196 down down correct
FNCH.US Finch Therapeutics Group Inc 20210601 0 14.93 15.78 14.34 14.5 24800 14.5 down down correct
FNHC.US FedNat Holding Company 20210601 0 4.76 5.33 4.73 5.17 122100 5.17 up up correct
FNKO.US Funko Inc 20210601 0 27 27.125 25.491 26.13 669700 26.13 down down correct
FNLC.US The First Bancorp Inc 20210601 0 31.88 31.88 31.37 31.68 13417 30.9997 down down correct
FNWB.US First Northwest Bancorp 20210601 0 17.75 17.785 17.74 17.75 23857 17.6275
FNWD.US Finward Bancorp Common Stock 20210601 0 45.1 45.1 45.1 45.1 0 44.1717
FOCS.US Focus Financial Partners Inc 20210601 0 51.06 53.09 51.06 52.49 1147800 52.49 up down incorrect
FOLD.US Amicus Therapeutics Inc 20210601 0 9.21 9.57 9.11 9.55 3291500 9.55 up up correct
FONR.US FONAR Corporation 20210601 0 18.17 18.3 17.91 18.18 21800 18.18 up up correct
FORA.US Forian Inc 20210601 0 9.95 11.33 9.88 11.33 113400 11.33 up up correct
FORD.US Forward Industries Inc 20210601 0 2.88 2.93 2.63 2.71 222300 2.71 down up incorrect
FORE.US Foresight Acquisition Corp 20210601 0 9.94 9.95 9.87 9.945 645700 9.945 up up correct
FOREU.US Foresight Acquisition Corp 20210601 0 10.22 10.3 10.2 10.29 93500 10.29 up up correct
FOREW.US Foresight Acquisition Corp 20210601 0 1.01 1.14 1.01 1.08 47946 1.08 up up correct
FORM.US FormFactor Inc 20210601 0 35.43 35.88 34.67 34.85 473500 34.85 down down correct
FORR.US Forrester Research Inc 20210601 0 43.14 43.94 43.12 43.28 32400 43.28 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210601 0 88.25 91.31 88.25 89.01 3362 88.3091 up up correct
FOSL.US Fossil Group Inc 20210601 0 14.35 14.81 14.16 14.39 515400 14.39 up up correct
FOX.US Fox Corporation 20210601 0 36.6 36.655 35.95 35.99 1011881 35.7383 down down correct
FOXA.US Fox Corporation 20210601 0 37.63 37.74 37.16 37.32 2133750 37.0784 down down correct
FOXF.US Fox Factory Holding Corp 20210601 0 156.99 158.58 155.535 156.08 143100 156.08 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210601 0 9.89 9.89 9.89 9.89 0 9.89
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210601 0 10.17 10.17 10.17 10.17 0 10.17
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210601 0 0.535 0.535 0.4901 0.4901 7490 0.4901 down down correct
FPAY.US FlexShopper Inc 20210601 0 2.7 2.77 2.42 2.64 342800 2.64 down down correct
FRAF.US Franklin Financial Services Corporation 20210601 0 31 31 30.3 30.32 4073 29.732 down down correct
FRBA.US First Bank 20210601 0 13.75 13.87 13.48 13.84 89778 13.7524 up up correct
FRBK.US Republic First Bancorp Inc 20210601 0 4.16 4.2 4.08 4.12 68300 4.12 down down correct
FREE.US Whole Earth Brands Inc 20210601 0 13.27 13.44 13.135 13.17 210200 13.17 down up incorrect
FREEW.US FREEW 20210601 0 1.88 1.93 1.87 1.92 27993 1.92 up up correct
FREQ.US Frequency Therapeutics Inc 20210601 0 8.94 9.236 8.86 8.94 311200 8.94
FRG.US Franchise Group Inc 20210601 0 37.26 37.99 37.08 37.56 176600 36.3571 up down incorrect
FRGAP.US Franchise Group Inc 20210601 0 25.69 25.7 25.6 25.69 24700 24.3542
FRGI.US Fiesta Restaurant Group Inc 20210601 0 13.66 14.16 13.55 14.03 121600 14.03 up up correct
FRHC.US Freedom Holding Corp 20210601 0 51.81 53.6 51.6 52.7 936883 52.7 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210601 0 11.88 12.006 10.02 10.5 110200 10.5 down down correct
FRME.US First Merchants Corporation 20210601 0 46.63 47.1 46.13 46.32 172940 45.3681 down down correct
FROG.US JFrog Ltd 20210601 0 41.89 42.65 40.72 42.31 770200 42.31 up up correct
FRON.US Frontier Acquisition Corp 20210601 0 9.77 9.81 9.77 9.81 500 9.81 up down incorrect
FRONU.US Frontier Acquisition Corp 20210601 0 10.09 10.1 10.03 10.1 14525 10.1 up up correct
FRONW.US Frontier Acquisition Corp 20210601 0 1.11 1.6646 1.11 1.11 0 1.11
FROPX.US FROPX 20210601 0 21.63 21.63 21.63 21.63 0 20.2894
FRPH.US FRP Holdings Inc 20210601 0 57.26 59.33 57.26 59.27 10500 59.27 up up correct
FRPT.US Freshpet Inc 20210601 0 176.57 176.8 170.02 171.49 329100 171.49 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210601 0 9.75 9.83 9.75 9.81 13000 9.81 up down incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20210601 0 9.99 9.99 9.98 9.98 1500 9.98 down down correct
FRSGW.US First Reserve Sustainable Growth Corp 20210601 0 0.8999 0.9 0.8999 0.9 1471 0.9 up up correct
FRST.US Primis Financial Corp 20210601 0 14.87 15.21 14.84 15.17 82344 14.9816 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210601 0 4.35 4.46 4.14 4.45 1765500 4.45 up up correct
FRTA.US Forterra Inc 20210601 0 23.45 23.5 23.41 23.49 353600 23.49 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210601 0 9.96 9.96 9.96 9.96 400 9.96
FRWAW.US PWP Forward Acquisition Corp. I 20210601 0 0.7002 0.7002 0.7002 0.7002 56 0.7002
FSBC.US Five Star Bancorp 20210601 0 26.8 27.16 25.75 25.75 56411 25.4355 down up incorrect
FSBW.US FS Bancorp Inc 20210601 0 71.5 71.7 71.06 71.29 5481 35.4242 down up incorrect
FSEA.US First Seacoast Bancorp 20210601 0 9.6 9.6 9.41 9.42 3000 9.42 down down correct
FSFG.US First Savings Financial Group Inc 20210601 0 72.77 73.4399 72.01 72.48 9214 23.8339 down down correct
FSLR.US First Solar Inc 20210601 0 77.24 78.38 75.41 76.88 1173800 76.88 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20210601 0 10.15 10.15 10.14 10.15 800 10.15
FSRXU.US FinServ Acquisition Corp. II 20210601 0 9.96 9.99 9.96 9.99 1400 9.99 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210601 0 0.8522 0.8522 0.85 0.85 500 0.85 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20210601 0 9.75 9.78 9.75 9.78 2700 9.78 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210601 0 10.25 10.25 10.25 10.25 100 10.25
FSSIW.US Fortistar Sustainable Solutions Corp 20210601 0 0.98 0.98 0.98 0.98 200 0.98
FSTR.US L.B. Foster Company 20210601 0 17.645 18.5 17.645 18.44 46511 18.44 up down incorrect
FSTX.US F 20210601 0 7.44 7.48 7.06 7.27 98100 7.27 down up incorrect
FSV.US FirstService Corporation 20210601 0 163.33 163.89 160.885 162.26 40217 161.6172 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210601 0 9.8 9.8 9.8 9.8 300 9.8
FTAAU.US FTAC Athena Acquisition Corp 20210601 0 10.07 10.07 10.07 10.07 400 10.07
FTAI.US PC 20210601 0 26.9 26.9165 26.83 26.91 16265 25.9036 up up correct
FTCI.US FTC Solar Inc 20210601 0 11.21 11.25 10.4 10.55 720900 10.55 down down correct
FTCV.US Fintech Acquisition Corp. V 20210601 0 10.9 10.91 10.57 10.71 713000 10.71 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210601 0 11.6 11.6 11.315 11.59 311100 11.59 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210601 0 2.81 2.99 2.43 2.606 178600 2.606 down up incorrect
FTDR.US Frontdoor Inc 20210601 0 53.99 54.57 53.18 53.69 369700 53.69 down down correct
FTEK.US Fuel Tech Inc 20210601 0 2.09 2.23 2.05 2.21 886400 2.21 up down incorrect
FTFT.US Future FinTech Group Inc 20210601 0 3.12 3.32 3 3.25 1769000 3.25 up up correct
FTHM.US Fathom Holdings Inc 20210601 0 33.36 33.36 31.97 32.87 30600 32.87 down down correct
FTNT.US Fortinet Inc 20210601 0 220.12 220.38 213.63 214.99 726000 214.99 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20210601 0 9.92 9.92 9.92 9.92 0 9.92
FTPAU.US FTAC Parnassus Acquisition Corp 20210601 0 10.17 10.17 10.17 10.17 0 10.17
FTPAW.US FTAC Parnassus Acquisition Corp 20210601 0 1.39 1.39 1.39 1.39 1 1.39
FTRP.US Field Trip Health Ltd. Common Shares 20210601 0 4.65 4.6907 4.3 4.38 83015 4.38 down down correct
FULC.US Fulcrum Therapeutics Inc 20210601 0 9 9.19 8.72 8.74 82500 8.74 down down correct
FULT.US Fulton Financial Corporation 20210601 0 17.39 17.52 17.29 17.39 620026 16.862
FULTP.US Fulton Financial Corporation 20210601 0 26.32 26.577 26.27 26.5 8300 25.5597 up up correct
FUNC.US First United Corporation 20210601 0 18.28 18.49 18.27 18.3 8455 17.9945 up up correct
FUND.US Sprott Focus Trust Inc 20210601 0 8.6 8.67 8.5958 8.67 37028 8.0383 up up correct
FUSB.US First US Bancshares Inc 20210601 0 10.26 10.26 10.24 10.24 4052 10.1568 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210601 0 8.13 8.18 8.1 8.15 13330 8.15 up up correct
FUTU.US Futu Holdings Limited 20210601 0 148 151.98 144.72 150.11 6014900 150.11 up down incorrect
FUV.US Arcimoto Inc 20210601 0 10.2 10.3 9.46 9.75 900700 9.75 down down correct
FVCB.US FVCBankcorp Inc 20210601 0 17.79 17.94 17.75 17.75 17200 17.75 down down correct
FVE.US Five Star Senior Living Inc 20210601 0 6.01 6.29 6.01 6.21 92200 6.21 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210601 0 9.95 10 9.95 10 12500 10 up down incorrect
FWBI.US First Wave BioPharma Inc 20210601 0 0.8497 0.87 0.8201 0.86 654059 0.86 up up correct
FWONA.US Formula One Group 20210601 0 40.57 40.83 40.05 40.51 102300 40.51 down up incorrect
FWONK.US Formula One Group 20210601 0 45.22 45.52 44.74 44.94 548900 44.94 down down correct
FWRD.US Forward Air Corporation 20210601 0 97.11 99.125 96.53 97.89 130488 97.4571 up up correct
FXNC.US First National Corporation 20210601 0 18.49 18.5 18.49 18.5 613 18.2999 up up correct
FYBR.US Frontier Communications Parent Inc 20210601 0 24.79 25.25 24.79 25.13 972300 25.13 up up correct
GABC.US German American Bancorp Inc 20210601 0 42.635 42.635 41.67 42.19 42165 41.7525 down down correct
GAIA.US Gaia Inc 20210601 0 11.82 12.62 11.78 12.54 182531 12.54 up up correct
GAIN.US Gladstone Investment Corporation 20210601 0 14.1 14.36 14.1 14.28 174322 13.6514 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210601 0 25.67 25.69 25.47 25.53 57598 24.9161 down down correct
GALT.US Galectin Therapeutics Inc 20210601 0 3.99 4.08 3.88 4.02 314600 4.02 up up correct
GAMC.US Golden Arrow Merger Corp 20210601 0 9.65 9.65 9.646 9.65 1000 9.65
GAMCU.US Golden Arrow Merger Corp 20210601 0 9.89 9.91 9.881 9.9 147400 9.9 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20210601 0 9.12 9.12 8.41 8.48 15591 8.48 down down correct
GAN.US GAN Limited 20210601 0 17.51 17.8 16.92 17.53 583124 17.53 up up correct
GANX.US Gain Therapeutics Inc 20210601 0 10.38 10.83 10.2 10.79 15800 10.79 up up correct
GASS.US StealthGas Inc 20210601 0 2.99 3.1 2.99 3.05 54000 3.05 up down incorrect
GBCI.US Glacier Bancorp Inc 20210601 0 58.71 58.97 58.24 58.6 232140 57.5855 down down correct
GBDC.US Golub Capital BDC Inc 20210601 0 15.85 16.06 15.77 15.96 807010 15.0733 up up correct
GBIO.US Generation Bio Co 20210601 0 34.3 34.61 31.34 31.69 165800 31.69 down down correct
GBLI.US Global Indemnity Group LLC 20210601 0 31 31.94 31 31.49 2614 30.638 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210601 0 26.42 26.4406 26.4001 26.44 5955 25.4645 up up correct
GBNH.US Greenbrook TMS Inc 20210601 0 10.04 10.04 9.55 9.745 2100 9.745 down down correct
GBNY.US Generations Bancorp NY Inc 20210601 0 10 10 9.94 9.95 7400 9.95 down down correct
GBOX.US GreenBox POS 20210601 0 10.84 12.2 10.8 11.63 624100 11.63 up down incorrect
GBRG.US Goldenbridge Acquisition Limited 20210601 0 9.84 9.84 9.84 9.84 0 9.84
GBRGR.US Goldenbridge Acquisition Limited 20210601 0 0.4 0.41 0.4 0.4 10664 0.4
GBRGU.US Goldenbridge Acquisition Limited 20210601 0 10.58 10.58 10.58 10.58 0 10.58
GBRGW.US Goldenbridge Acquisition Limited 20210601 0 0.25 0.26 0.241 0.25 10017 0.25
GBS.US GBS Inc 20210601 0 3.02 3.03 2.76 2.78 402000 2.78 down down correct
GBT.US Global Blood Therapeutics Inc 20210601 0 38.32 38.383 37.02 37.2 843500 37.2 down down correct
GCAC.US Growth Capital Acquisition Corp 20210601 0 9.74 9.74 9.71 9.71 1800 9.71 down down correct
GCACU.US Growth Capital Acquisition Corp 20210601 0 10 10 9.979 9.99 2300 9.99 down down correct
GCACW.US Growth Capital Acquisition Corp 20210601 0 0.542 0.542 0.4899 0.4901 7449 0.4901 down down correct
GCBC.US Greene County Bancorp Inc 20210601 0 29.05 30 28.9261 30 9964 29.7605 up up correct
GCMG.US GCM Grosvenor Inc 20210601 0 12.21 12.27 11.55 11.7 590500 11.5052 down down correct
GCMGW.US GCM Grosvenor Inc 20210601 0 2 2 1.72 1.79 10878 1.79 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210601 0 25.59 25.59 25.59 25.59 0 24.601
GDEN.US Golden Entertainment Inc 20210601 0 43.52 45.76 43 45.39 324600 45.39 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210601 0 9.88 9.9 9.87 9.87 10700 9.87 down down correct
GDRX.US GoodRx Holdings Inc 20210601 0 37.43 37.94 35.896 37.46 1252100 37.46 up up correct
GDS.US GDS Holdings Limited 20210601 0 76.37 77.47 75.14 77.14 1605600 77.14 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210601 0 15.65 15.85 15.08 15.28 171800 15.28 down up incorrect
GECC.US Great Elm Capital Corporation 20210601 0 3.64 3.68 3.6 3.6 226500 3.3057 down down correct
GECCM.US GECCM 20210601 0 25.21 25.27 25.21 25.25 1360 25.25 up up correct
GECCN.US Great Elm Capital 20210601 0 25.15 25.25 25.15 25.24 2300 24.0465 up up correct
GEG.US Great Elm Group Inc 20210601 0 2.65 2.81 2.65 2.76 20797 2.76 up up correct
GENC.US Gencor Industries Inc 20210601 0 12.72 12.88 12.45 12.81 23100 12.81 up up correct
GENE.US Genetic Technologies Limited 20210601 0 3.92 4.11 3.61 3.84 857200 3.84 down up incorrect
GEOS.US Geospace Technologies Corporation 20210601 0 8.27 8.88 8.2 8.41 23700 8.41 up up correct
GERN.US Geron Corporation 20210601 0 1.43 1.43 1.38 1.4 939111 1.4 down down correct
GEVO.US Gevo Inc 20210601 0 7.63 8.18 7.58 8.13 9780900 8.13 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210601 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210601 0 24.12 24.13 24.12 24.12 5159 23.8225
GGAL.US Grupo Financiero Galicia S.A 20210601 0 9 9.33 8.93 9.11 1624900 9.11 up up correct
GGMC.US Glenfarne Merger Corp 20210601 0 9.6 9.6 9.6 9.6 0 9.6
GGMCU.US Glenfarne Merger Corp 20210601 0 9.92 9.95 9.79 9.95 13700 9.95 up up correct
GGPI.US Gores Guggenheim Inc 20210601 0 9.75 9.78 9.71 9.76 49800 9.76 up up correct
GGPIU.US Gores Guggenheim Inc 20210601 0 9.95 10 9.92 10 94300 10 up up correct
GGPIW.US Gores Guggenheim Inc 20210601 0 1.08 1.08 1.04 1.05 61805 1.05 down down correct
GH.US Guardant Health Inc 20210601 0 124.32 124.99 118.21 119.12 750400 119.12 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210601 0 9.691 9.78 9.691 9.71 2400 9.71 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210601 0 9.86 9.99 9.86 9.99 3200 9.99 up up correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210601 0 0.7499 0.7905 0.7273 0.75 2312 0.75 up up correct
GHSI.US Guardion Health Sciences Inc 20210601 0 1.59 1.64 1.57 1.61 460500 1.61 up up correct
GIFI.US Gulf Island Fabrication Inc 20210601 0 4.93 5 4.9 4.92 16700 4.92 down down correct
GIGGU.US GigCapital4 Inc 20210601 0 9.99 9.99 9.94 9.98 63300 9.98 down up incorrect
GIGGW.US GigCapital4 Inc 20210601 0 0.8099 0.87 0.8 0.85 51681 0.85 up up correct
GIGM.US GigaMedia Limited 20210601 0 2.93 2.98 2.8 2.85 122200 2.85 down down correct
GIII.US G 20210601 0 32.73 33.79 32.49 33.48 549800 33.48 up up correct
GIIX.US Gores Holdings VIII Inc 20210601 0 9.97 9.97 9.97 9.97 0 9.97
GIIXU.US Gores Holdings VIII Inc 20210601 0 9.98 10.01 9.95 10.01 9400 10.01 up down incorrect
GIIXW.US Gores Holdings VIII Inc 20210601 0 1.03 1.03 1.02 1.02 655 1.02 down down correct
GILD.US Gilead Sciences Inc 20210601 0 66.44 66.55 65.12 65.32 6573132 63.357 down down correct
GILT.US Gilat Satellite Networks Ltd 20210601 0 10.08 10.1 9.76 9.86 465600 9.86 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210601 0 26.71 26.71 26.71 26.71 0 25.6776
GIWWU.US GigInternational1 Inc 20210601 0 10.005 10.02 9.99 9.99 18200 9.99 down down correct
GLAD.US Gladstone Capital Corporation 20210601 0 11.5 11.52 11.35 11.44 255960 10.9963 down down correct
GLADL.US GLADL 20210601 0 25.68 25.68 25.68 25.68 0 25.0073
GLAQ.US Globis Acquisition Corp 20210601 0 9.973 9.973 9.973 9.973 0 9.973
GLAQU.US Globis Acquisition Corp 20210601 0 10.5 10.53 10.404 10.53 700 10.53 up up correct
GLAQW.US Globis Acquisition Corp 20210601 0 0.5099 0.538 0.5099 0.538 2754 0.538 up up correct
GLBE.US Global 20210601 0 32.86 35.253 32.39 34.9 759300 34.9 up down incorrect
GLBFX.US GL Beyond Income Fund 20210601 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210601 0 9.941 9.98 9.94 9.98 1700 9.98 up up correct
GLBLW.US Cartesian Growth Corporation 20210601 0 0.6 0.6 0.6 0.6 6365 0.6
GLBS.US Globus Maritime Limited 20210601 0 4.36 4.43 4.25 4.39 341861 4.39 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210601 0 14.66 15.04 14.52 15 343000 15 up up correct
GLG.US TD Holdings Inc 20210601 0 1.09 1.1 1.02 1.08 1392100 1.08 down up incorrect
GLHA.US Glass Houses Acquisition Corp 20210601 0 9.65 9.65 9.65 9.65 600 9.65
GLHAU.US Glass Houses Acquisition Corp 20210601 0 9.97 9.97 9.97 9.97 200 9.97
GLHAW.US Glass Houses Acquisition Corp 20210601 0 0.749 0.75 0.7 0.7 4164 0.7 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210601 0 2.69 2.69 2.57 2.63 48200 2.63 down down correct
GLNG.US Golar LNG Limited 20210601 0 12.92 13.3 12.9 13.21 1660864 13.21 up up correct
GLPG.US Galapagos NV 20210601 0 75.13 75.47 73.72 73.83 137600 73.83 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210601 0 46.94 47.24 46.575 47.1 950158 44.9587 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20210601 0 9.3 9.41 9.2 9.31 86400 9.31 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210601 0 26.48 26.48 26.48 26.48 0 25.4564
GLSI.US Greenwich LifeSciences Inc 20210601 0 37.62 41.78 37.5501 41.78 379459 41.78 up up correct
GLSPT.US Global SPAC Partners Co 20210601 0 9.85 9.85 9.85 9.85 500 9.85
GLSPU.US Global SPAC Partners Co 20210601 0 9.96 10.06 9.96 10.06 20800 10.06 up down incorrect
GLSPW.US Global SPAC Partners Co 20210601 0 0.348 0.348 0.31 0.348 11400 0.348
GLTO.US Galecto Inc 20210601 0 5.51 5.71 4.91 5.08 196200 5.08 down down correct
GLYC.US GlycoMimetics Inc 20210601 0 2.55 2.62 2.51 2.56 548900 2.56 up up correct
GMBL.US Esports Entertainment Group Inc 20210601 0 11.52 11.73 10.93 11.17 443000 11.17 down down correct
GMBLW.US Esports Entertainment Group Inc 20210601 0 7.895 7.895 6.81 7.4958 2833 7.4958 down down correct
GMBT.US Queen's Gambit Growth Capital 20210601 0 9.65 9.72 9.65 9.69 5200 9.69 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210601 0 9.97 9.98 9.944 9.98 12600 9.98 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210601 0 0.7999 0.8898 0.7977 0.83 2484 0.83 up up correct
GMDA.US Gamida Cell Ltd 20210601 0 6.55 6.64 6.3 6.41 233600 6.41 down down correct
GMII.US Gores Metropoulos II Inc 20210601 0 9.88 9.89 9.86 9.88 62200 9.88
GMIIU.US Gores Metropoulos II Inc 20210601 0 10.1 10.15 10.05 10.13 11300 10.13 up up correct
GMIIW.US Gores Metropoulos II Inc 20210601 0 1.5 1.5 1.2 1.29 24001 1.29 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210601 0 26.13 26.13 26.13 26.13 0 25.1203
GMTX.US Gemini Therapeutics Inc 20210601 0 12.43 12.905 12.18 12.9 259400 12.9 up up correct
GNAC.US Group Nine Acquisition Corp 20210601 0 9.75 9.75 9.75 9.75 600 9.75
GNACU.US Group Nine Acquisition Corp 20210601 0 9.95 9.99 9.92 9.99 900 9.99 up up correct
GNCA.US Genocea Biosciences Inc 20210601 0 2.36 2.384 2.266 2.27 113200 2.27 down down correct
GNFT.US Genfit SA 20210601 0 4 4.06 3.86 4 14200 4
GNLN.US Greenlane Holdings Inc 20210601 0 3.95 4.09 3.91 3.99 377400 3.99 up down incorrect
GNOG.US Golden Nugget Online Gaming Inc 20210601 0 13.29 13.47 12.93 13.27 783190 13.27 down down correct
GNPX.US Genprex Inc 20210601 0 3.74 3.81 3.64 3.77 372800 3.77 up up correct
GNSS.US Genasys Inc 20210601 0 5.46 5.57 5.42 5.55 123100 5.55 up down incorrect
GNTX.US Gentex Corporation 20210601 0 35.68 35.7 34.69 34.78 1726439 34.5301 down down correct
GNTY.US Guaranty Bancshares Inc 20210601 0 38.43 38.605 37.85 38.37 22592 37.7247 down up incorrect
GNUS.US Genius Brands International Inc 20210601 0 1.76 1.85 1.75 1.82 7558162 1.82 up up correct
GO.US Grocery Outlet Holding Corp 20210601 0 34.34 34.49 33.69 34.22 544400 34.22 down up incorrect
GOCO.US GoHealth Inc 20210601 0 11.38 11.45 10.97 11.08 1015800 11.08 down down correct
GOEV.US Canoo Inc 20210601 0 8 8.22 7.83 8.15 1660700 8.15 up down incorrect
GOEVW.US Canoo Holdings Ltd 20210601 0 1.77 1.86 1.77 1.8409 85820 1.8409 up down incorrect
GOGL.US Golden Ocean Group Limited 20210601 0 10.53 10.6 10.41 10.52 1315245 8.9742 down down correct
GOGO.US Gogo Inc 20210601 0 13.56 13.65 12.94 12.95 1998200 12.95 down up incorrect
GOOD.US Gladstone Commercial Corporation 20210601 0 21.75 21.95 21.65 21.95 276051 21.119 up up correct
GOODN.US Gladstone Commercial Corporation 20210601 0 26.28 26.455 26.266 26.34 5500 25.411 up up correct
GOOG.US Alphabet Inc 20210601 0 2422 2437.9709 2404.8799 2429.8101 958300 2429.8101 up up correct
GOOGL.US Alphabet Inc 20210601 0 2374.4399 2385.71 2354.28 2381.1799 1167700 2381.1799 up down incorrect
GOSS.US Gossamer Bio Inc 20210601 0 8.5 8.71 8.42 8.58 432200 8.58 up up correct
GOVX.US GeoVax Labs Inc 20210601 0 5.44 5.53 5 5.14 293216 5.14 down up incorrect
GOVXW.US GeoVax Labs Inc 20210601 0 1.39 1.455 1.22 1.22 11063 1.22 down down correct
GP.US GreenPower Motor Company Inc 20210601 0 16.65 17.11 16.65 17.09 104986 17.09 up up correct
GPP.US Green Plains Partners LP 20210601 0 12.5 12.8 12.38 12.52 41428 12.0601 up up correct
GPRE.US Green Plains Inc 20210601 0 32.64 32.84 31.62 32.34 1194300 32.34 down down correct
GPRO.US GoPro Inc 20210601 0 11.3 11.435 10.95 11.25 2769200 11.25 down down correct
GRAY.US Graybug Vision Inc 20210601 0 4.02 4.15 3.85 4.07 275800 4.07 up up correct
GRBK.US Green Brick Partners Inc 20210601 0 23.88 24.05 23.35 23.83 502300 23.83 down down correct
GRCL.US Gracell Biotechnologies Inc 20210601 0 14.82 15.75 14.54 14.72 129500 14.72 down down correct
GRCY.US Greencity Acquisition Corporation 20210601 0 10.12 10.12 10.12 10.12 0 10.12
GRCYU.US Greencity Acquisition Corporation 20210601 0 10.35 10.35 10.35 10.35 0 10.35
GREE.US Greenidge Generation Holdings Inc 20210601 0 24.087 24.4348 22.6087 23.1304 67850 23.1304 down down correct
GRFS.US Grifols S.A 20210601 0 17.8 18.12 17.14 17.51 910354 17.0518 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210601 0 27.11 27.11 27.11 27.11 0 26.0624
GRIL.US Muscle Maker Inc 20210601 0 1.28 1.35 1.27 1.32 598300 1.32 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210601 0 8.7 8.75 8.42 8.47 53392 8.0523 down down correct
GRMN.US Garmin Ltd 20210601 0 144 144.545 141.92 142.92 803077 140.9971 down down correct
GRNQ.US Greenpro Capital Corp 20210601 0 1.27 1.37 1.26 1.36 800100 1.36 up up correct
GRNV.US GreenVision Acquisition Corp 20210601 0 10.15 10.15 10.14 10.14 4900 10.14 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210601 0 5.75 12 5.75 6 1390 6 up down incorrect
GROW.US U.S. Global Investors Inc 20210601 0 6.27 6.32 6.04 6.15 153066 6.1064 down down correct
GRPN.US Groupon Inc 20210601 0 47.34 48 46.43 47.62 459600 47.62 up up correct
GRTS.US Gritstone bio Inc 20210601 0 9.28 9.7 9.26 9.48 537529 9.48 up up correct
GRTX.US Galera Therapeutics Inc 20210601 0 8.65 8.71 8.49 8.59 123800 8.59 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210601 0 8.88 9.4 8.88 9.03 24649 18.06 up up correct
GRVY.US Gravity Co. Ltd 20210601 0 132 140.01 130 135.9 59400 135.9 up up correct
GRWG.US GrowGeneration Corp 20210601 0 45.247 45.35 42.03 42.34 2051300 42.34 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210601 0 9.71 9.7157 9.71 9.71 8638 9.71
GSAQU.US Global Synergy Acquisition Corp 20210601 0 10 10 10 10 100 10
GSAQW.US Global Synergy Acquisition Corp 20210601 0 0.6 0.65 0.6 0.63 10989 0.63 up down incorrect
GSBC.US Great Southern Bancorp Inc 20210601 0 56.84 57.24 56.6 57.16 28583 56.0866 up up correct
GSEV.US Gores Holdings VII Inc 20210601 0 9.765 9.85 9.75 9.845 29800 9.845 up up correct
GSEVU.US Gores Holdings VII Inc 20210601 0 9.97 10.1 9.91 10.1 26300 10.1 up up correct
GSHD.US Goosehead Insurance Inc 20210601 0 91.1 92.06 87.78 88.65 258068 87.456 down up incorrect
GSIT.US GSI Technology Inc 20210601 0 6.37 6.38 6.22 6.25 41400 6.25 down up incorrect
GSKY.US GreenSky Inc 20210601 0 5.89 6.09 5.89 6.05 595100 6.05 up up correct
GSM.US Ferroglobe PLC 20210601 0 5.29 5.59 5.2289 5.58 2471915 5.58 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210601 0 3.6 3.89 3.55 3.63 283700 3.63 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210601 0 0.1386 0.15 0.1385 0.1396 49465 0.1396 up up correct
GSRDX.US GSRDX 20210601 0 10.19 10.19 10.19 10.19 0 9.8977
GSREX.US GSREX 20210601 0 10.18 10.18 10.18 10.18 0 9.9251
GSRHX.US GSRHX 20210601 0 10.65 10.65 10.65 10.65 0 10.496
GSRJX.US GSRJX 20210601 0 10.19 10.19 10.19 10.19 0 10.048
GSRQX.US GSRQX 20210601 0 10.35 10.35 10.35 10.35 0 10.202
GT.US The Goodyear Tire & Rubber Company 20210601 0 19.99 20.51 19.9 20.42 3359700 20.42 up up correct
GTBP.US GT Biopharma Inc 20210601 0 17.45 18.1498 16.7 17.09 458132 17.09 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20210601 0 8.74 8.742 8.36 8.57 36000 8.57 down down correct
GTH.US Genetron Holdings Limited 20210601 0 21.49 22.16 19.55 19.66 325300 19.66 down down correct
GTHX.US G1 Therapeutics Inc 20210601 0 21.72 22.23 21.5 21.93 1134500 21.93 up up correct
GTIM.US Good Times Restaurants Inc 20210601 0 4.23 4.28 4.14 4.15 30800 4.15 down down correct
GTPA.US Gores Technology Partners Inc 20210601 0 9.8 9.8 9.8 9.8 0 9.8
GTPAU.US Gores Technology Partners Inc 20210601 0 10.03 10.03 10.03 10.03 0 10.03
GTPAW.US Gores Technology Partners Inc 20210601 0 0.985 0.985 0.985 0.985 300 0.985
GTPB.US Gores Technology Partners II Inc 20210601 0 9.88 9.99 9.88 9.99 400 9.99 up up correct
GTPBU.US Gores Technology Partners II Inc 20210601 0 10 10.06 10 10.06 1900 10.06 up down incorrect
GTPBW.US Gores Technology Partners II Inc 20210601 0 1.1999 1.2 1.1999 1.2 1538 1.2 up up correct
GTX.US Garrett Motion Inc 20210601 0 8.64 8.68 8.22 8.36 718365 8.36 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210601 0 9.3 9.3 8.51 9 39749 9 down down correct
GTYH.US GTY Technology Holdings Inc 20210601 0 6 6.09 5.9 6 130300 6
GURE.US Gulf Resources Inc 20210601 0 6.25 6.59 6.25 6.43 57415 6.43 up up correct
GVP.US GSE Systems Inc 20210601 0 1.85 1.92 1.83 1.85 101300 1.85
GWGH.US GWG Holdings Inc 20210601 0 6.8 6.9 6.75 6.75 4800 6.75 down down correct
GWRS.US Global Water Resources Inc 20210601 0 17.1 17.28 16.96 17.17 16086 17.0094 up up correct
GXII.US GX Acquisition Corp. II 20210601 0 9.62 9.62 9.62 9.62 0 9.62
GXIIU.US GX Acquisition Corp. II 20210601 0 9.97 9.97 9.96 9.96 500 9.96 down down correct
GXIIW.US GX Acquisition Corp. II 20210601 0 0.7 0.82 0.65 0.6803 79760 0.6803 down down correct
GYRO.US Gyrodyne LLC 20210601 0 12.5 12.5 12.5 12.5 0 12.5
HA.US Hawaiian Holdings Inc 20210601 0 26.18 26.48 25.92 26.3 730600 26.3 up up correct
HAAC.US Health Assurance Acquisition Corp 20210601 0 10.02 10.11 10.02 10.07 118665 10.07 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20210601 0 10.55 10.55 10.45 10.51 23800 10.51 down up incorrect
HAACW.US Health Assurance Acquisition Corp 20210601 0 2.13 2.13 1.7 1.77 66000 1.77 down down correct
HAFC.US Hanmi Financial Corporation 20210601 0 21.14 21.6 21.08 21.41 152262 21.0898 up down incorrect
HAIN.US The Hain Celestial Group Inc 20210601 0 41.13 41.13 40.13 40.46 465200 40.46 down down correct
HALL.US Hallmark Financial Services Inc 20210601 0 4.41 4.43 4.32 4.39 65600 4.39 down down correct
HALO.US Halozyme Therapeutics Inc 20210601 0 41.56 42.05 41.26 41.38 1005100 41.38 down up incorrect
HAPP.US Happiness Biotech Group Limited 20210601 0 1.72 1.73 1.68 1.71 187600 1.71 down down correct
HARP.US Harpoon Therapeutics Inc 20210601 0 20.5 20.74 19.85 20.43 129048 20.43 down down correct
HAS.US Hasbro Inc 20210601 0 96.5 96.76 95.6 96.29 523332 94.9651 down down correct
HAYN.US Haynes International Inc 20210601 0 35.2 35.62 34.48 35.38 74630 34.9947 up up correct
HBAN.US Huntington Bancshares Incorporated 20210601 0 15.97 16.19 15.955 16.08 19691939 15.5972 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20210601 0 25.79 25.8 25.61 25.68 51018 25.68 down down correct
HBCP.US Home Bancorp Inc 20210601 0 38.95 39.5 38.95 39.5 15972 39.0364 up up correct
HBIO.US Harvard Bioscience Inc 20210601 0 7.06 7.42 7 7.3 309600 7.3 up up correct
HBMD.US Howard Bancorp Inc 20210601 0 17.01 17.25 16.92 16.92 7300 16.92 down down correct
HBNC.US Horizon Bancorp Inc 20210601 0 18.49 18.66 18.4 18.6 156777 18.3109 up down incorrect
HBP.US Huttig Building Products Inc 20210601 0 6.3 6.37 5.95 6.18 112900 6.18 down down correct
HBT.US HBT Financial Inc 20210601 0 18.25 18.42 18.04 18.11 18700 17.8038 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210601 0 9.92 9.94 9.82 9.82 8100 9.82 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210601 0 9.65 9.73 9.65 9.73 19900 9.73 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210601 0 10 10.02 10 10.02 1900 10.02 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210601 0 0.65 0.695 0.6162 0.6802 60447 0.6802 up up correct
HCAT.US Health Catalyst Inc 20210601 0 53.76 54.35 53.22 53.75 292100 53.75 down down correct
HCCC.US Healthcare Capital Corp 20210601 0 9.66 9.68 9.6 9.68 16100 9.68 up up correct
HCCCU.US Healthcare Capital Corp 20210601 0 9.94 9.97 9.932 9.97 20100 9.97 up up correct
HCCCW.US Healthcare Capital Corp 20210601 0 0.61 0.6201 0.61 0.61 5254 0.61
HCCI.US Heritage 20210601 0 31 31.15 30.6 30.72 49400 30.72 down down correct
HCDI.US Harbor Custom Development Inc 20210601 0 3.16 3.39 3.16 3.36 1626800 3.36 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210601 0 9.89 9.9 9.87 9.88 42000 9.88 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210601 0 10.18 10.18 10.14 10.16 8400 10.16 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210601 0 1.16 1.24 1.16 1.2 44400 1.2 up down incorrect
HCII.US Hudson Executive Investment Corp. II 20210601 0 9.85 9.85 9.77 9.78 1200 9.78 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210601 0 10 10 10 10 11800 10
HCIIW.US Hudson Executive Investment Corp. II 20210601 0 0.89 0.93 0.8801 0.92 11497 0.92 up up correct
HCKT.US The Hackett Group Inc 20210601 0 17.81 18.07 17.65 17.89 111622 17.6091 up up correct
HCM.US HUTCHMED (China) Limited 20210601 0 30 30.29 29.225 29.89 417745 29.89 down down correct
HCSG.US Healthcare Services Group Inc 20210601 0 31.31 31.31 29.99 30.61 553304 30.024 down down correct
HDSN.US Hudson Technologies Inc 20210601 0 2.85 3.07 2.82 3 999800 3 up up correct
HEAR.US Turtle Beach Corporation 20210601 0 33.17 34.337 32.67 33.43 427100 33.43 up up correct
HEC.US Hudson Executive Investment Corp 20210601 0 9.96 9.97 9.96 9.96 430000 9.96
HEES.US H&E Equipment Services Inc 20210601 0 37.57 37.93 37.3497 37.81 125143 37.2748 up down incorrect
HELE.US Helen of Troy Limited 20210601 0 211.33 215.61 209.51 214.86 272800 214.86 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210601 0 1.74 1.78 1.68 1.7 1731300 1.7 down down correct
HERA.US FTAC Hera Acquisition Corp 20210601 0 9.76 9.78 9.76 9.76 416400 9.76
HERAU.US FTAC Hera Acquisition Corp 20210601 0 10.07 10.07 10 10.03 39900 10.03 down down correct
HERAW.US FTAC Hera Acquisition Corp 20210601 0 1.11 1.11 1.11 1.11 8009 1.11
HEXO.US HEXO Corp. Common Shares 20210601 0 7.18 7.255 6.74 6.87 5613200 6.87 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210601 0 17.2501 17.2501 17.2501 17.2501 213 17.0706
HFFG.US HF Foods Group Inc 20210601 0 6.21 6.33 6.11 6.23 129700 6.23 up up correct
HFWA.US Heritage Financial Corporation 20210601 0 29.24 29.81 29 29.38 155105 28.8941 up up correct
HGBL.US Heritage Global Inc 20210601 0 2.75 2.86 2.75 2.81 66174 2.81 up up correct
HGEN.US Humanigen Inc 20210601 0 19.51 19.58 18.59 18.63 1571300 18.63 down up incorrect
HGSH.US China HGS Real Estate Inc 20210601 0 1.95 2.06 1.91 2 179900 2 up up correct
HHR.US HeadHunter Group PLC 20210601 0 41.98 42.53 40.79 41.75 86400 41.1396 down down correct
HIBB.US Hibbett Inc 20210601 0 86.58 89.275 85.49 87.97 469437 87.1775 up up correct
HIFS.US Hingham Institution for Savings 20210601 0 295.74 295.74 295.74 295.74 1006 294.7974
HIHO.US Highway Holdings Limited 20210601 0 3.54 3.8 3.4 3.49 94900 3.3859 down down correct
HIII.US Hudson Executive Investment Corp. III 20210601 0 9.78 9.78 9.72 9.72 107100 9.72 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210601 0 10 10 9.938 10 4400 10
HIIIW.US Hudson Executive Investment Corp. III 20210601 0 0.91 0.91 0.91 0.91 1057 0.91
HIMX.US Himax Technologies Inc 20210601 0 13.254 13.35 12.45 12.57 5724224 12.3433 down down correct
HITI.US High Tide Inc. Common Shares 20210601 0 9.89 9.95 9.35 9.45 665606 9.45 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210601 0 2.6 2.6 2.46 2.48 1441459 2.48 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210601 0 5.95 6 5.84 5.94 30900 5.94 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210601 0 9.67 9.75 9.67 9.71 6600 9.71 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210601 0 10 10.02 10 10.02 7300 10.02 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210601 0 0.7499 0.7499 0.69 0.7499 1469 0.7499
HLBZ.US Helbiz Inc 20210601 0 10.15 10.15 10.14 10.14 4872 10.14 down down correct
HLBZW.US Helbiz Inc 20210601 0 0.68 0.68 0.615 0.65 7396 0.65 down down correct
HLG.US Hailiang Education Group Inc 20210601 0 40.6 41.8 39.3 40.97 7800 40.97 up up correct
HLIT.US Harmonic Inc 20210601 0 7.02 7.11 6.93 7.09 639800 7.09 up up correct
HLNE.US Hamilton Lane Incorporated 20210601 0 91.22 91.71 87.5 89.11 153773 88.1148 down up incorrect
HLXA.US Helix Acquisition Corp 20210601 0 10 10 9.96 9.96 5200 9.96 down up incorrect
HMCO.US HumanCo Acquisition Corp 20210601 0 9.78 9.85 9.73 9.82 121100 9.82 up up correct
HMCOU.US HumanCo Acquisition Corp 20210601 0 10.298 10.335 10.19 10.25 79800 10.25 down down correct
HMCOW.US Humanco Acquisition Corp 20210601 0 1 1.13 0.93 0.93 55100 0.93 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210601 0 10.13 10.51 9.96 10.5 1018600 10.5 up up correct
HMNF.US HMN Financial Inc 20210601 0 20.7 20.75 20.65 20.74 18400 20.74 up up correct
HMPT.US Home Point Capital Inc 20210601 0 6.4 6.47 6.28 6.4 93975 6.1439
HMST.US HomeStreet Inc 20210601 0 45.29 45.46 45.02 45.17 166571 44.6582 down down correct
HMTV.US Hemisphere Media Group Inc 20210601 0 12.38 12.58 12.28 12.43 46300 12.43 up up correct
HNNA.US Hennessy Advisors Inc 20210601 0 9.13 9.1373 9 9 6533 8.7723 down down correct
HNRG.US Hallador Energy Company 20210601 0 2.54 3 2.53 2.97 1685500 2.97 up up correct
HNST.US The Honest Company Inc 20210601 0 16.49 17.098 15.88 16.88 2810400 16.88 up up correct
HOFT.US Hooker Furniture Corporation 20210601 0 35.95 37.69 35.87 37.46 38382 36.7307 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210601 0 3.65 4.18 3.618 4.06 6225000 4.06 up up correct
HOFVW.US Hall of Fame Village LLC 20210601 0 0.99 1.15 0.99 1.1399 63452 1.1399 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210601 0 13.59 13.64 13.25 13.33 112300 13.33 down down correct
HOLX.US Hologic Inc 20210601 0 62.36 63.55 60.94 61.35 3267300 61.35 down up incorrect
HON.US Honeywell International Inc 20210601 0 232.89 233.69 231.51 232.95 2234146 231.0265 up down incorrect
HONE.US HarborOne Bancorp Inc 20210601 0 14.91 14.98 14.81 14.9 251906 14.796 down down correct
HOOK.US HOOKIPA Pharma Inc 20210601 0 16.69 16.93 16.31 16.61 122500 16.61 down down correct
HOPE.US Hope Bancorp Inc 20210601 0 15.43 15.5 15.2 15.34 1073444 15.0374 down down correct
HOTH.US Hoth Therapeutics Inc 20210601 0 1.46 1.54 1.46 1.53 719000 1.53 up up correct
HOWL.US Werewolf Therapeutics Inc 20210601 0 14.96 15.1 13.61 13.81 59900 13.81 down down correct
HPK.US HighPeak Energy Inc 20210601 0 10.2 10.563 10.01 10.07 27900 9.9584 down down correct
HPKEW.US HighPeak Energy Inc 20210601 0 2.25 2.38 2.25 2.27 2700 2.27 up down incorrect
HQI.US HireQuest Inc 20210601 0 17.66 18.17 17.61 18.15 14000 18.0412 up down incorrect
HQY.US HealthEquity Inc 20210601 0 82.64 83.89 82.13 83.33 414600 83.33 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210601 0 32.18 33.69 31.31 33.44 260300 33.44 up up correct
HROW.US Harrow Health Inc 20210601 0 9.34 9.62 9.1186 9.59 140606 9.59 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210601 0 26.15 26.2 25.95 26 109200 25.4688 down down correct
HRTX.US Heron Therapeutics Inc 20210601 0 13.2 13.42 12.96 13.34 1380802 13.34 up up correct
HRZN.US Horizon Technology Finance Corporation 20210601 0 16.65 16.7929 16.5 16.65 138338 15.9494
HSAQ.US Health Sciences Acquisitions Corporation 2 20210601 0 10.36 10.43 10.09 10.31 13600 10.31 down up incorrect
HSDT.US Helius Medical Technologies Inc 20210601 0 13.48 13.92 13.41 13.67 19600 13.67 up up correct
HSIC.US Henry Schein Inc 20210601 0 75.81 76.46 75.28 76.07 1006400 76.07 up down incorrect
HSII.US Heidrick & Struggles International Inc 20210601 0 43.03 44.44 42.8 43.89 149594 43.5911 up down incorrect
HSKA.US Heska Corporation 20210601 0 199.27 202.71 195.72 196.29 61000 196.29 down down correct
HSON.US Hudson Global Inc 20210601 0 19.04 19.9 18.39 18.94 10500 18.94 down down correct
HSQBX.US HSQBX 20210601 0 26.64 26.64 26.64 26.64 0 26.6218
HSQIX.US Henderson International Select Equity I 20210601 0 26.58 26.58 26.58 26.58 0 26.4458
HST.US Host Hotels & Resorts Inc 20210601 0 17.42 17.69 17.27 17.67 5708400 17.67 up up correct
HSTM.US HealthStream Inc 20210601 0 26.18 26.65 25.86 26.52 125900 26.52 up up correct
HSTO.US Histogen Inc 20210601 0 0.99 1.02 0.99 1.01 254400 1.01 up up correct
HTBI.US HomeTrust Bancshares Inc 20210601 0 28.42 28.73 28.12 28.45 41085 28.2853 up down incorrect
HTBK.US Heritage Commerce Corp 20210601 0 11.92 12.05 11.8 11.87 232442 11.6135 down down correct
HTBX.US Heat Biologics Inc 20210601 0 6.65 6.74 6.36 6.55 245000 6.55 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210601 0 3.72 3.809 3.67 3.76 73000 3.76 up up correct
HTHT.US Huazhu Group Limited 20210601 0 57.96 59.86 57.92 59.48 1342800 59.48 up up correct
HTIA.US Healthcare Trust Inc 20210601 0 24.58 24.65 24.391 24.57 39500 23.6917 down up incorrect
HTLD.US Heartland Express Inc 20210601 0 18.16 18.31 17.95 18 331541 17.4227 down down correct
HTLF.US Heartland Financial USA Inc 20210601 0 49.89 50.34 49.25 50.14 102765 49.6223 up up correct
HTLFP.US Heartland Financial USA Inc 20210601 0 27.99 28.41 27.87 28.18 9700 26.885 up up correct
HTOO.US Fusion Fuel Green PLC 20210601 0 14.64 14.7 13.9 14.15 60480 14.15 down down correct
HTOOW.US Fusion Fuel Green PLC 20210601 0 4.67 4.67 4.32 4.33 10100 4.33 down down correct
HUBG.US Hub Group Inc 20210601 0 70.05 70.99 69.26 70.77 151200 70.77 up up correct
HUDI.US Huadi International Group Co. Ltd 20210601 0 5.2 5.2 5 5.02 2700 5.02 down down correct
HUGE.US FSD Pharma Inc 20210601 0 1.8 1.84 1.74 1.78 380900 1.78 down down correct
HUIZ.US Huize Holding Limited 20210601 0 6.4 6.73 6.33 6.4 252500 6.4
HUMAW.US Humacyte Inc 20210601 0 2.61 2.65 2.44 2.55 62118 2.55 down down correct
HURC.US Hurco Companies Inc 20210601 0 34.5 34.7 34.38 34.53 15343 34.0777 up up correct
HURN.US Huron Consulting Group Inc 20210601 0 55.01 55.27 53.38 53.59 239300 53.59 down down correct
HUSN.US Hudson Capital Inc 20210601 0 2.94 3.8 2.94 3.27 426200 3.27 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210601 0 4.085 4.23 4.01 4.0229 261943 4.0229 down down correct
HVBC.US HV Bancorp Inc 20210601 0 19.93 20.75 19.85 20.66 2300 20.66 up up correct
HWBK.US Hawthorn Bancshares Inc 20210601 0 23.2019 23.3846 22.9808 23.1731 10529 22.7274 down down correct
HWC.US Hancock Whitney Corporation 20210601 0 49.98 50.41 49.56 50.02 308869 49.1778 up up correct
HWCPZ.US HWCPZ 20210601 0 27.9 27.97 27.64 27.66 23100 26.8893 down down correct
HWKN.US Hawkins Inc 20210601 0 34.37 34.95 34.06 34.6 79923 34.2351 up up correct
HX.US Xiaobai Maimai Inc 20210601 0 1.49 1.5 1.416 1.47 25400 1.47 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210601 0 9.8 9.8 9.8 9.8 0 9.8
HYACU.US Haymaker Acquisition Corp. III 20210601 0 9.98 9.98 9.95 9.95 500 9.95 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210601 0 62.75 63.485 57.51 57.75 492300 57.75 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20210601 0 4.13 4.19 3.74 3.84 269900 3.84 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210601 0 0.8505 0.875 0.7401 0.7401 6860 0.7401 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210601 0 0.64 0.71 0.6 0.63 57474 0.63 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210601 0 0.3852 0.43 0.3852 0.4 11219 0.4 up up correct
HYRE.US HyreCar Inc 20210601 0 16.57 17.48 15.95 17.08 639000 17.08 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210601 0 92.62 92.98 89.32 90.09 1495400 90.09 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210601 0 69.69 70.17 68.23 68.37 303500 68.37 down down correct
IBCP.US Independent Bank Corporation 20210601 0 23.38 23.71 23.3 23.56 62498 23.1165 up down incorrect
IBEX.US IBEX Limited 20210601 0 22.08 23.11 22.08 22.57 35800 22.57 up up correct
IBKR.US Interactive Brokers Group Inc 20210601 0 67.73 68.14 66.915 67.7 2189562 67.5052 down down correct
IBOC.US International Bancshares Corporation 20210601 0 46.68 47.18 46.33 46.94 268611 46.2653 up up correct
IBRX.US ImmunityBio Inc 20210601 0 17.8 17.97 16.84 17.59 988900 17.59 down down correct
IBTX.US Independent Bank Group Inc 20210601 0 79 79.885 78.38 79.69 239055 78.9193 up up correct
ICAD.US iCAD Inc 20210601 0 16.47 16.93 16.41 16.6 115000 16.6 up up correct
ICBK.US County Bancorp Inc 20210601 0 25.08 25.705 25.08 25.47 19014 25.229 up down incorrect
ICCC.US ImmuCell Corporation 20210601 0 9.71 9.71 9.06 9.47 9700 9.47 down down correct
ICCH.US ICC Holdings Inc 20210601 0 15.88 15.88 15.88 15.88 0 15.88
ICCM.US Icecure Medical 20210601 0 1.24 1.43 1.24 1.38 25570 1.38 up up correct
ICFI.US ICF International Inc 20210601 0 88.26 92.24 87.52 91.26 245974 90.8627 up up correct
ICHR.US Ichor Holdings Ltd 20210601 0 56.98 58.75 56.01 56.89 275400 56.89 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210601 0 11.54 11.84 11.17 11.8 371600 11.8 up up correct
ICLR.US ICON Public Limited Company 20210601 0 226.74 226.74 220.04 222.76 422500 222.76 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210601 0 5.76 5.77 5.66 5.7 97121 5.2671 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210601 0 16.6 17.3 16.52 17.16 839800 17.16 up up correct
ICUI.US ICU Medical Inc 20210601 0 208.02 208.02 204.92 206.49 76700 206.49 down down correct
IDBA.US IDEX Biometrics ASA 20210601 0 21.928 21.928 21.928 21.928 300 21.928
IDCC.US InterDigital Inc 20210601 0 82.2 83.2 80.62 81.22 461418 80.4021 down up incorrect
IDEX.US Ideanomics Inc 20210601 0 2.91 3.11 2.86 3 33916840 3 up up correct
IDN.US Intellicheck Inc 20210601 0 7.54 7.81 7.5062 7.76 167165 7.76 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210601 0 1.18 1.22 1.14 1.19 811200 1.19 up up correct
IDXX.US IDEXX Laboratories Inc 20210601 0 565.64 565.95 548.32 550.59 294100 550.59 down down correct
IDYA.US IDEAYA Biosciences Inc 20210601 0 20.12 20.77 19.865 20.46 95900 20.46 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210601 0 11.66 11.9 11.53 11.63 397500 11.63 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210601 0 1.71 1.91 1.71 1.77 18895 1.77 up up correct
IEP.US Icahn Enterprises L.P 20210601 0 56.55 56.84 55.5627 55.75 475349 51.9287 down down correct
IESC.US IES Holdings Inc 20210601 0 53.38 55.63 52.54 54.95 40400 54.95 up up correct
IFBD.US Infobird Co. Ltd 20210601 0 3.82 3.87 3.72 3.77 164300 3.77 down down correct
IFMK.US iFresh Inc 20210601 0 1.32 1.328 1.27 1.27 123300 1.27 down down correct
IFRX.US InflaRx N.V 20210601 0 3.1 3.13 2.95 2.96 335600 2.96 down down correct
IGAC.US IG Acquisition Corp 20210601 0 9.81 9.81 9.73 9.75 22939 9.75 down down correct
IGACU.US IG Acquisition Corp 20210601 0 10.27 10.312 10.25 10.27 4100 10.27
IGACW.US IG Acquisition Corp 20210601 0 1.09 1.15 1.05 1.1165 48550 1.1165 up up correct
IGIC.US International General Insurance Holdings Ltd 20210601 0 8.83 9.1 8.71 8.83 29600 8.6766
IGICW.US International General Insurance Holdings Ltd 20210601 0 0.8704 0.91 0.8704 0.9 45780 0.9 up up correct
IGMS.US IGM Biosciences Inc 20210601 0 74.78 81.92 72.79 79.99 198100 79.99 up up correct
IGNY.US Ignyte Acquisition Corp 20210601 0 9.65 9.65 9.65 9.65 100 9.65
IGNYU.US Ignyte Acquisition Corp 20210601 0 9.98 9.98 9.98 9.98 500 9.98
IGNYW.US Ignyte Acquisition Corp 20210601 0 0.7001 0.7062 0.66 0.7 17579 0.7 down down correct
IHRT.US iHeartMedia Inc 20210601 0 23.26 24.66 23.26 23.91 1477992 23.91 up up correct
III.US Information Services Group Inc 20210601 0 5.82 6.1365 5.73 5.9 508881 5.823 up down incorrect
IIII.US INSU Acquisition Corp. III 20210601 0 9.7 9.71 9.7 9.7 700 9.7
IIIIU.US INSU Acquisition Corp. III 20210601 0 9.98 10 9.95 10 1235 10 up down incorrect
IIIIW.US INSU Acquisition Corp. III 20210601 0 1.01 1.01 1.01 1.01 5400 1.01
IIIV.US i3 Verticals Inc 20210601 0 31.29 31.34 29.01 31.18 95100 31.18 down up incorrect
IIN.US IntriCon Corporation 20210601 0 22.67 22.69 22.16 22.55 53000 22.55 down up incorrect
IIVI.US II 20210601 0 68 68.4 66.92 67.62 974100 67.62 down up incorrect
IIVIP.US II 20210601 0 286.155 286.155 283.01 285.255 4200 276.1259 down down correct
IKNA.US Ikena Oncology Inc 20210601 0 17.82 18.37 17.15 17.55 104600 17.55 down down correct
IKNX.US IKONICS Corporation 20210601 0 9.33 9.39 9.15 9.31 2893 9.31 down down correct
IKT.US Inhibikase Therapeutics Inc 20210601 0 5.35 5.82 5.29 5.82 44300 5.82 up up correct
ILMN.US Illumina Inc 20210601 0 410.49 410.8 399.15 407.45 812300 407.45 down down correct
ILPT.US Industrial Logistics Properties Trust 20210601 0 25.21 25.7 25.19 25.52 308451 25.2082 up up correct
IMAB.US I 20210601 0 81.57 83.875 78.608 80 731400 80 down down correct
IMAC.US IMAC Holdings Inc 20210601 0 1.88 1.95 1.88 1.91 537600 1.91 up up correct
IMACW.US IMAC Holdings Inc 20210601 0 0.8 0.8 0.65 0.75 8312 0.75 down down correct
IMBI.US iMedia Brands Inc 20210601 0 10.1 10.48 10.02 10.3 212400 10.3 up up correct
IMCC.US IM Cannabis Corp 20210601 0 4.57 4.59 4.4 4.45 36000 4.45 down down correct
IMCR.US Immunocore Holdings plc 20210601 0 41.78 42.25 38.11 39.9 39500 39.9 down down correct
IMGN.US ImmunoGen Inc 20210601 0 6.26 6.35 6.12 6.14 4496800 6.14 down down correct
IMKTA.US Ingles Markets Incorporated 20210601 0 62.03 62.965 62.03 62.53 62572 62.1993 up up correct
IMMP.US Immutep Limited 20210601 0 5.36 5.44 5.05 5.21 1275300 5.21 down down correct
IMMR.US Immersion Corporation 20210601 0 8.68 8.9 8.55 8.74 479300 8.74 up up correct
IMNM.US Immunome Inc 20210601 0 20.99 21.79 20.19 20.58 67500 20.58 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210601 0 32.88 32.99 32.641 32.85 13471 31.6327 down down correct
IMPL.US Impel NeuroPharma Inc 20210601 0 11.44 11.44 9.86 10 69000 10 down down correct
IMRA.US IMARA Inc 20210601 0 7.38 7.77 7.28 7.71 46000 7.71 up up correct
IMRN.US Immuron Limited 20210601 0 4.85 4.85 4.85 4.85 0 4.85
IMTE.US Integrated Media Technology Limited 20210601 0 4.03 4.7 3.85 4.4 688600 4.4 up up correct
IMTX.US Immatics N.V 20210601 0 11.25 11.47 10.91 10.92 88900 10.92 down down correct
IMTXW.US immatics biotechnologies GmbH 20210601 0 2.98 3.15 2.98 3.15 3305 3.15 up up correct
IMUX.US Immunic Inc 20210601 0 13.55 13.97 13.22 13.58 63100 13.58 up up correct
IMV.US IMV Inc 20210601 0 2.45 2.47 2.35 2.38 80700 2.38 down up incorrect
IMVT.US Immunovant Inc 20210601 0 11.36 13 9.22 9.4 16909700 9.4 down down correct
IMXI.US International Money Express Inc 20210601 0 15.33 15.4 14.74 15.08 256200 15.08 down down correct
INBK.US First Internet Bancorp 20210601 0 33.96 34.14 33.72 34.08 26781 33.9031 up up correct
INBKZ.US INBKZ 20210601 0 26.1 26.7 26.1 26.692 4100 25.9489 up up correct
INBX.US Inhibrx Inc 20210601 0 21.47 22.37 20.07 22.1 115400 22.1 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210601 0 8 8.3 7.9 8 24812 8
INCY.US Incyte Corporation 20210601 0 84.13 84.41 82.39 82.89 938800 82.89 down down correct
INDB.US Independent Bank Corp 20210601 0 81.79 82.78 79.425 81.91 206550 80.3968 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210601 0 10.12 10.15 10.1 10.12 919700 10.12
INDP.US Indaptus Therapeutics Inc 20210601 0 14.96 15.84 14.84 15.04 171150 15.04 up down incorrect
INDT.US INDUS Realty Trust Inc 20210601 0 65.86 66.05 65 65.01 9500 64.5875 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210601 0 3.33 3.46 3.26 3.37 1289900 3.37 up up correct
INFN.US Infinera Corporation 20210601 0 9.6 9.7 9.53 9.69 1155600 9.69 up up correct
INGN.US Inogen Inc 20210601 0 62.2 62.2 60.01 60.34 365100 60.34 down down correct
INKA.US KludeIn I Acquisition Corp 20210601 0 9.72 9.77 9.72 9.758 15000 9.758 up up correct
INKAU.US KludeIn I Acquisition Corp 20210601 0 10.04 10.1 10.04 10.1 11000 10.1 up down incorrect
INKAW.US Kludein I Acquisition Corp 20210601 0 0.68 0.7899 0.665 0.6768 16243 0.6768 down down correct
INM.US InMed Pharmaceuticals Inc 20210601 0 2.97 3.11 2.84 3.1 54200 3.1 up up correct
INMB.US INmune Bio Inc 20210601 0 13.68 14.4 13.435 13.685 168800 13.685 up up correct
INMD.US InMode Ltd 20210601 0 85.22 85.545 83.38 84.9 1071274 42.45 down down correct
INNV.US InnovAge Holding Corp 20210601 0 22 22.14 21.26 21.89 266532 21.89 down down correct
INO.US Inovio Pharmaceuticals Inc 20210601 0 7.56 7.69 7.39 7.44 3153300 7.44 down down correct
INOD.US Innodata Inc 20210601 0 6.28 6.57 6.26 6.35 92300 6.35 up up correct
INOV.US Inovalon Holdings Inc 20210601 0 31.56 31.9 31.01 31.83 432000 31.83 up down incorrect
INPX.US Inpixon 20210601 0 1.1 1.12 1.06 1.08 4140914 1.08 down down correct
INSE.US Inspired Entertainment Inc 20210601 0 11.85 12.58 11.81 12.07 1023500 12.07 up up correct
INSG.US Inseego Corp 20210601 0 8.65 8.79 8.56 8.72 966300 8.72 up up correct
INSM.US Insmed Incorporated 20210601 0 25 25.57 24.51 25.17 1052500 25.17 up up correct
INTC.US Intel Corporation 20210601 0 57.61 57.82 56.59 56.89 20326366 56.1334 down down correct
INTG.US The InterGroup Corporation 20210601 0 37.64 37.71 37.03 37.12 2400 37.12 down down correct
INTU.US Intuit Inc 20210601 0 441.7 441.95 434.65 438.66 948038 437.5913 down up incorrect
INTZ.US Intrusion Inc 20210601 0 14.7 15.3 14.1 15.06 116600 15.06 up up correct
INVA.US Innoviva Inc 20210601 0 13.5 13.54 13.16 13.51 700600 13.51 up up correct
INVE.US Identiv Inc 20210601 0 15.73 15.94 15.04 15.72 91000 15.72 down down correct
INVO.US INVO Bioscience Inc 20210601 0 4.38 4.48 4.2 4.25 52400 4.25 down down correct
INVZ.US Innoviz Technologies Ltd 20210601 0 10.55 10.677 10.1 10.5 296800 10.5 down down correct
INVZW.US Innoviz Technologies Ltd 20210601 0 2.73 2.82 2.45 2.71 51317 2.71 down down correct
INZY.US Inozyme Pharma Inc 20210601 0 16.33 17.72 15.97 16.18 36200 16.18 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20210601 0 1.14 1.23 1.11 1.23 16000 1.23 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210601 0 37.29 37.53 36.43 36.74 1135600 36.74 down down correct
IOSP.US Innospec Inc 20210601 0 102.07 104.71 101.03 102.96 100632 102.3122 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20210601 0 18.59 18.83 18.12 18.27 1984363 18.27 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210601 0 7.94 7.94 7.57 7.67 32400 7.67 down down correct
IPAR.US Inter Parfums Inc 20210601 0 76.17 77.67 75.31 76.47 94983 75.7487 up up correct
IPDN.US Professional Diversity Network Inc 20210601 0 1.42 1.56 1.4 1.48 367980 1.48 up up correct
IPGP.US IPG Photonics Corporation 20210601 0 210 210.5 203.82 206.27 311000 206.27 down down correct
IPHA.US Innate Pharma S.A 20210601 0 3.75 3.833 3.61 3.72 17600 3.72 down down correct
IPLDP.US Interstate Power and Light Company 20210601 0 25.78 26.06 25.78 26.03 9400 25.3898 up up correct
IPOF.US WT 20210601 0 10.14 10.22 10.06 10.21 934991 10.21 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20210601 0 9.9 9.9 9.9 9.9 0 9.9
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210601 0 9.91 9.93 9.885 9.93 1166400 9.93 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210601 0 0.9 0.9 0.9 0.9 500 0.9
IPW.US iPower Inc. 20210601 0 6.7 6.75 5.85 6.15 203810 6.15 down down correct
IPWR.US Ideal Power Inc 20210601 0 11.57 11.74 11 11.32 89800 11.32 down down correct
IQ.US iQIYI Inc 20210601 0 14.609 14.82 14.33 14.78 8751300 14.78 up up correct
IRBT.US iRobot Corporation 20210601 0 98.77 100.87 97.4 98.51 621800 98.51 down up incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210601 0 9.18 9.5 9.1 9.5 25100 9.5 up down incorrect
IRDM.US Iridium Communications Inc 20210601 0 38.41 38.75 37.91 38.33 611500 38.33 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210601 0 97 97 96.6 97 892 97
IRIX.US IRIDEX Corporation 20210601 0 8 8 7.83 7.96 90600 7.96 down down correct
IRMD.US IRadimed Corporation 20210601 0 27.65 28.5 27.36 28.5 14200 28.5 up up correct
IROQ.US IF Bancorp Inc 20210601 0 22.44 22.83 22.44 22.5852 1148 22.4051 up up correct
IRTC.US iRhythm Technologies Inc 20210601 0 75.54 77.32 75.28 76.25 479000 76.25 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210601 0 11.58 11.58 11.38 11.56 1988800 11.56 down down correct
ISBC.US Investors Bancorp Inc 20210601 0 14.98 15.11 14.89 14.94 1614818 14.6614 down down correct
ISEE.US IVERIC bio Inc 20210601 0 7.1 7.1 6.81 6.96 735000 6.96 down up incorrect
ISIG.US Insignia Systems Inc 20210601 0 7.14 7.87 7.02 7.77 106600 7.77 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210601 0 9.76 9.76 9.71 9.72 33196 9.72 down up incorrect
ISLEW.US Isleworth Healthcare Acquisition Corp 20210601 0 0.65 0.6999 0.5664 0.6019 2867 0.6019 down down correct
ISRG.US Intuitive Surgical Inc 20210601 0 852.77 852.77 828.75 836.04 497894 278.68 down down correct
ISSC.US Innovative Solutions and Support Inc 20210601 0 5.69 5.69 5.46 5.48 53300 5.48 down up incorrect
ISTR.US Investar Holding Corporation 20210601 0 22.61 22.995 22.555 22.88 133450 22.6161 up up correct
ISUN.US iSun Inc 20210601 0 9.19 9.5 9.04 9.49 134651 9.49 up up correct
ITCI.US Intra 20210601 0 39.47 39.65 38.27 38.89 421300 38.89 down down correct
ITHX.US ITHAX Acquisition Corp 20210601 0 9.66 9.71 9.63 9.71 2500 9.71 up up correct
ITHXU.US ITHAX Acquisition Corp 20210601 0 9.96 9.99 9.96 9.99 7300 9.99 up up correct
ITI.US Iteris Inc 20210601 0 7.44 7.45 7.08 7.2 161700 7.2 down down correct
ITIC.US Investors Title Company 20210601 0 178 178 174.22 175.35 3999 160.6664 down down correct
ITMR.US Itamar Medical Ltd 20210601 0 20.22 20.3 19 19.25 60100 19.25 down down correct
ITOS.US iTeos Therapeutics Inc 20210601 0 20.93 21.8 19.55 19.77 406100 19.77 down down correct
ITQ.US Itiquira Acquisition Corp 20210601 0 9.62 9.65 9.62 9.65 9371 9.65 up up correct
ITQRU.US Itiquira Acquisition Corp 20210601 0 9.97 9.97 9.97 9.97 348 9.97
ITQRW.US Itiquira Acquisition Corp 20210601 0 0.5506 0.6001 0.55 0.6001 27280 0.6001 up up correct
ITRI.US Itron Inc 20210601 0 96.32 97.79 95.37 97.31 289000 97.31 up up correct
ITRM.US Iterum Therapeutics plc 20210601 0 1.46 1.54 1.43 1.52 15342500 1.52 up up correct
ITRN.US Ituran Location and Control Ltd 20210601 0 24.44 24.44 23.74 24.19 32451 23.8028 down down correct
IVA.US Inventiva S.A 20210601 0 13.81 14.09 13.51 13.68 23000 13.68 down up incorrect
IVAC.US Intevac Inc 20210601 0 7.04 7.05 6.48 6.72 232900 6.72 down down correct
IZEA.US IZEA Worldwide Inc 20210601 0 2.86 2.88 2.66 2.78 1548953 2.78 down up incorrect
JACK.US Jack in the Box Inc 20210601 0 114.46 114.77 112.07 112.85 278360 111.7903 down down correct
JAGX.US Jaguar Health Inc 20210601 0 1.65 1.89 1.6 1.8 34380384 5.4 up up correct
JAKK.US JAKKS Pacific Inc 20210601 0 8.61 9.2 8.61 9.12 98200 9.12 up up correct
JAMF.US Jamf Holding Corp 20210601 0 34.72 35.93 33.65 33.82 696900 33.82 down down correct
JAN.US JanOne Inc 20210601 0 7 7.09 6.57 6.62 588000 6.62 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210601 0 179.07 179.68 173.56 175.65 572500 175.65 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210601 0 172.65 174.28 171.93 172.14 531514 171.5681 down down correct
JBLU.US JetBlue Airways Corporation 20210601 0 20.27 20.59 19.98 20.24 6479600 20.24 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210601 0 93.3 94.49 90.21 94.42 40672 92.0705 up down incorrect
JCIC.US Jack Creek Investment Corp 20210601 0 9.63 9.66 9.63 9.659 9300 9.659 up down incorrect
JCICU.US Jack Creek Investment Corp 20210601 0 9.92 10 9.9 10 2700 10 up up correct
JCICW.US Jack Creek Investment Corp 20210601 0 0.6909 0.6911 0.6909 0.6911 2580 0.6911 up up correct
JCS.US Communications Systems Inc 20210601 0 6.6 6.9 6.6 6.84 15437 4.0035 up up correct
JCTCF.US Jewett 20210601 0 9.83 9.83 9.81 9.81 1100 9.81 down down correct
JD.US JD.com Inc 20210601 0 76.1 78.84 75.98 78.33 21292100 78.33 up up correct
JFIN.US Jiayin Group Inc 20210601 0 6.18 6.61 6.152 6.49 219100 6.49 up up correct
JFU.US 9F Inc 20210601 0 1.37 1.54 1.37 1.52 978000 1.52 up up correct
JG.US Aurora Mobile Limited 20210601 0 3.31 3.5 3.3 3.44 451400 3.44 up down incorrect
JJSF.US J & J Snack Foods Corp 20210601 0 175.77 179.17 172.725 177.63 121825 175.5372 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210601 0 154.42 154.54 152.79 153.85 362651 152.9639 down down correct
JMPNZ.US JMPNZ 20210601 0 25.265 25.3 25.265 25.28 3100 24.4343 up up correct
JNCE.US Jounce Therapeutics Inc 20210601 0 8.01 8.158 7.86 7.91 282500 7.91 down up incorrect
JOAN.US JOANN Inc 20210601 0 14.3 14.4 13.5 13.69 332700 13.3439 down down correct
JOBS.US 51job Inc 20210601 0 71.91 73.27 71.75 72.8 427200 72.8 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210601 0 9.64 9.68 9.6 9.67 16300 9.67 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210601 0 9.9 9.96 9.9 9.96 95300 9.96 up down incorrect
JOFFW.US JOFF Fintech Acquisition Corp 20210601 0 0.84 0.86 0.8301 0.86 1169 0.86 up up correct
JOUT.US Johnson Outdoors Inc 20210601 0 123.82 124.74 121.25 124.5 49823 123.9255 up up correct
JRJC.US China Finance Online Co. Limited 20210601 0 9.44 9.99 9.34 9.85 38100 9.85 up up correct
JRSH.US Jerash Holdings (US) Inc 20210601 0 6.45 6.45 6.21 6.41 1946 6.3268 down down correct
JRVR.US James River Group Holdings Ltd 20210601 0 35.12 35.75 34.51 35.64 657801 34.6287 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210601 0 25.18 25.45 25.11 25.36 48227 24.621 up down incorrect
JUPW.US Jupiter Wellness Inc 20210601 0 4.49 4.65 4.422 4.65 151000 4.65 up up correct
JUPWW.US Jupiter Wellness Inc 20210601 0 1.55 1.55 1.525 1.53 10098 1.53 down down correct
JVA.US Coffee Holding Co. Inc 20210601 0 6 6.17 5.85 5.94 166700 5.94 down up incorrect
JWEL.US Jowell Global Ltd 20210601 0 7.1237 7.185 6.975 7.05 40031 7.05 down down correct
JYAC.US Jiya Acquisition Corp 20210601 0 9.815 9.89 9.815 9.89 1600 9.89 up up correct
JYNT.US The Joint Corp 20210601 0 71.99 72.449 69.33 71.63 498000 71.63 down down correct
JZXN.US Jiuzi Holdings Inc 20210601 0 9.02 9.54 8.854 9.3 420300 9.3 up down incorrect
KAII.US Kismet Acquisition Two Corp 20210601 0 9.68 9.68 9.64 9.646 3700 9.646 down up incorrect
KAIIU.US Kismet Acquisition Two Corp 20210601 0 9.98 9.98 9.9 9.97 4500 9.97 down down correct
KAIIW.US Kismet Acquisition Two Corp 20210601 0 0.7 0.7 0.7 0.7 40 0.7
KAIR.US Kairos Acquisition Corp 20210601 0 9.76 9.76 9.73 9.75 3400 9.75 down up incorrect
KAIRU.US Kairos Acquisition Corp 20210601 0 10.06 10.1 10.06 10.1 300 10.1 up up correct
KAIRW.US Kairos Acquisition Corp 20210601 0 0.65 0.77 0.65 0.67 1645 0.67 up up correct
KALA.US Kala Pharmaceuticals Inc 20210601 0 5.7 5.78 5.42 5.44 1757100 5.44 down down correct
KALU.US Kaiser Aluminum Corporation 20210601 0 130.63 137.7 130.63 136.73 156726 135.8982 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210601 0 26.93 27.25 26.22 26.99 199500 26.99 up up correct
KARO.US Karooooo Ltd 20210601 0 36.69 37.87 35.61 37.23 18769 37.23 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210601 0 15.0001 15.0601 13.4401 13.8001 4942 13.8001 down down correct
KBAL.US Kimball International Inc 20210601 0 13.41 13.59 13.27 13.43 291624 13.1179 up up correct
KBNT.US Kubient Inc 20210601 0 5.24 5.47 5.08 5.25 98800 5.25 up up correct
KBNTW.US Kubient Inc 20210601 0 1.9899 1.9899 1.9899 1.9899 3 1.9899
KBSF.US KBS Fashion Group Limited 20210601 0 3.31 3.45 3.07 3.3 88900 3.3 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210601 0 39.87 40.9 39.36 40.01 1088200 40.01 up down incorrect
KDMN.US Kadmon Holdings Inc 20210601 0 3.84 3.96 3.84 3.9 1708000 3.9 up up correct
KDNY.US Chinook Therapeutics Inc 20210601 0 16.56 17.39 16.55 16.79 191800 16.79 up up correct
KDP.US Keurig Dr Pepper Inc 20210601 0 37 37.1 36.77 36.89 3655675 36.89 down down correct
KE.US Kimball Electronics Inc 20210601 0 22.43 22.5 20.44 22.09 228656 22.09 down up incorrect
KELYA.US Kelly Services Inc 20210601 0 25.89 26.2557 25.59 25.79 134099 25.656 down down correct
KELYB.US Kelly Services Inc 20210601 0 25.999 25.999 25.38 25.38 1072 25.3207 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20210601 0 11.93 11.95 11.93 11.95 400 11.95 up up correct
KERN.US Akerna Corp 20210601 0 4.45 4.47 4.08 4.29 939700 4.29 down up incorrect
KERNW.US Akerna Corp 20210601 0 1.29 1.29 1.19 1.1901 13505 1.1901 down down correct
KFFB.US Kentucky First Federal Bancorp 20210601 0 6.9303 6.9303 6.9303 6.9303 1482 6.7371
KFRC.US Kforce Inc 20210601 0 63.68 64.09 63 63.76 105278 63.0283 up up correct
KHC.US The Kraft Heinz Company 20210601 0 43.72 44.03 43.62 43.85 3496844 42.8801 up up correct
KIDS.US OrthoPediatrics Corp 20210601 0 56.63 59.65 56.28 59.27 154000 59.27 up down incorrect
KIII.US Kismet Acquisition Three Corp 20210601 0 9.76 9.76 9.75 9.76 1200 9.76
KIIIU.US Kismet Acquisition Three Corp 20210601 0 9.91 9.98 9.881 9.97 3100 9.97 up up correct
KINS.US Kingstone Companies Inc 20210601 0 8.01 8.05 7.81 8.01 7491 7.9003
KINZ.US KINS Technology Group Inc 20210601 0 9.88 9.91 9.85 9.9 12100 9.9 up up correct
KINZU.US KINS Technology Group Inc 20210601 0 10.24 10.38 10.24 10.38 16900 10.38 up up correct
KINZW.US KINS Technology Group Inc 20210601 0 0.8 0.8388 0.78 0.8388 9931 0.8388 up up correct
KIRK.US Kirkland's Inc 20210601 0 25.98 26.05 24 24.04 1930600 24.04 down down correct
KLAC.US KLA Corporation 20210601 0 319.89 324.75 314.39 315.73 1024747 313.9036 down up incorrect
KLAQ.US KL Acquisition Corp 20210601 0 9.64 9.73 9.585 9.73 118200 9.73 up up correct
KLAQU.US KL Acquisition Corp 20210601 0 9.94 10 9.94 10 13900 10 up up correct
KLAQW.US KL Acquisition Corp 20210601 0 0.7901 0.83 0.7901 0.82 2167 0.82 up up correct
KLDO.US Kaleido Biosciences Inc 20210601 0 7.18 7.24 6.5 6.93 213600 6.93 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210601 0 52.13 53.59 51.86 53.24 723750 52.8334 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210601 0 12.18 12.72 12.1 12.3 138300 12.3 up up correct
KMDA.US Kamada Ltd 20210601 0 5.88 5.88 5.78 5.81 71000 5.81 down up incorrect
KMPH.US KemPharm Inc 20210601 0 10.46 11.1 10.36 10.87 889700 10.87 up up correct
KNBE.US KnowBe4 Inc 20210601 0 18.88 18.94 18.465 18.62 72600 18.62 down down correct
KNDI.US Kandi Technologies Group Inc 20210601 0 5.55 5.69 5.45 5.56 996800 5.56 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210601 0 13.6 13.74 13.15 13.24 423300 13.24 down up incorrect
KNSL.US Kinsale Capital Group Inc 20210601 0 167 167 162.01 162.08 75694 161.9814 down down correct
KNTE.US Kinnate Biopharma Inc 20210601 0 23.75 24.01 22.41 22.96 71300 22.96 down down correct
KOD.US Kodiak Sciences Inc 20210601 0 81 81.2 78.76 79.22 322700 79.22 down down correct
KOPN.US Kopin Corporation 20210601 0 8.02 8.23 7.66 7.91 2208000 7.91 down up incorrect
KOR.US Corvus Gold Inc 20210601 0 3.17 3.17 3.0101 3.05 161406 3.05 down down correct
KORE.US WT 20210601 0 1.31 1.33 1.3 1.33 57877 1.33 up down incorrect
KOSS.US Koss Corporation 20210601 0 24.57 25.73 23.3 24.15 3929700 24.15 down down correct
KPLT.US Katapult Holdings Inc 20210601 0 13.21 13.38 13.05 13.27 197600 13.27 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210601 0 3.55 3.64 3.475 3.64 40502 3.64 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210601 0 4.56 4.74 4.2 4.24 61600 4.24 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210601 0 9.27 9.44 9.1 9.15 835700 9.15 down down correct
KRBP.US Kiromic BioPharma Inc 20210601 0 8.1 8.25 7.41 8.01 6600 8.01 down down correct
KRKR.US 36Kr Holdings Inc 20210601 0 2.7 2.7 2.57 2.63 119800 2.63 down down correct
KRMD.US Repro Med Systems Inc 20210601 0 4.3 4.68 4.24 4.67 414197 4.67 up up correct
KRNL.US Kernel Group Holdings Inc 20210601 0 9.685 9.743 9.685 9.69 6700 9.69 up up correct
KRNLU.US Kernel Group Holdings Inc 20210601 0 9.98 9.98 9.97 9.98 3300 9.98
KRNLW.US Kernel Group Holdings Inc 20210601 0 0.6 0.6 0.57 0.6 38790 0.6
KRNT.US Kornit Digital Ltd 20210601 0 104.71 106.39 102.675 105.95 114300 105.95 up up correct
KRNY.US Kearny Financial Corp 20210601 0 13.03 13.21 12.97 13.11 286403 12.9052 up down incorrect
KRON.US Kronos Bio Inc 20210601 0 24.56 25.67 23.8 24.26 223997 24.26 down down correct
KROS.US Keros Therapeutics Inc 20210601 0 54.62 55.23 51.39 51.48 90300 51.48 down down correct
KRT.US Karat Packaging Inc 20210601 0 19.23 20.22 18.8 19.86 92942 19.86 up up correct
KRTX.US Karuna Therapeutics Inc 20210601 0 111.44 113.33 108 108.63 119800 108.63 down down correct
KRUS.US Kura Sushi USA Inc 20210601 0 43.23 43.69 41.11 41.12 46200 41.12 down down correct
KRYS.US Krystal Biotech Inc 20210601 0 66.08 66.08 64.28 64.75 87300 64.75 down up incorrect
KSI.US Kadem Sustainable Impact Corporation 20210601 0 9.6 9.65 9.6 9.6299 802 9.6299 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210601 0 10 10 10 10 400 10
KSICW.US Kadem Sustainable Impact Corporation 20210601 0 0.5594 0.5594 0.5594 0.5594 50 0.5594
KSPN.US Kaspien Holdings Inc 20210601 0 23.03 24.27 23.03 23.3 6199 23.3 up up correct
KTCC.US Key Tronic Corporation 20210601 0 6.85 6.95 6.83 6.88 12200 6.88 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210601 0 25.13 25.28 24.76 25.26 930200 25.26 up up correct
KTRA.US Kintara Therapeutics Inc 20210601 0 1.61 1.65 1.53 1.62 518600 1.62 up down incorrect
KURA.US Kura Oncology Inc 20210601 0 22.3 23.18 22.01 22.35 507000 22.35 up up correct
KVHI.US KVH Industries Inc 20210601 0 14.38 14.59 14.3 14.56 60100 14.56 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210601 0 10.12 10.2 10.11 10.2 79000 10.2 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210601 0 10.1 10.2 10.04 10.13 347200 10.13 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210601 0 10.01 10.01 9.95 9.98 298700 9.98 down down correct
KXIN.US Kaixin Auto Holdings 20210601 0 2.39 2.43 2.32 2.38 521800 2.38 down down correct
KYMR.US Kymera Therapeutics Inc 20210601 0 47.96 48.52 45.24 47.1 235300 47.1 down down correct
KZIA.US Kazia Therapeutics Limited 20210601 0 9.56 9.7 9.29 9.61 16200 9.61 up up correct
KZR.US Kezar Life Sciences Inc 20210601 0 5.8 6.09 5.76 5.94 118000 5.94 up up correct
LABP.US Landos Biopharma Inc 20210601 0 11 11.24 10.58 11.09 34200 11.09 up up correct
LAKE.US Lakeland Industries Inc 20210601 0 25.3 25.92 25.25 25.55 71700 25.55 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210601 0 105.49 106.21 104.4 105.05 407296 101.9994 down down correct
LANC.US Lancaster Colony Corporation 20210601 0 187.22 189.06 185.74 188 134501 185.4817 up up correct
LAND.US Gladstone Land Corporation 20210601 0 23.171 23.91 23.17 23.8 445014 23.5006 up up correct
LANDM.US Gladstone Land Corporation 20210601 0 25.73 25.73 25.5 25.62 5300 24.908 down down correct
LANDO.US Gladstone Land Corporation 20210601 0 26.1 26.1 25.85 25.863 22100 25.0018 down down correct
LARAX.US LARAX 20210601 0 11.01 11.01 11.01 11.01 0 10.6709
LARK.US Landmark Bancorp Inc 20210601 0 25.0667 25.2571 24.7143 24.7143 7065 23.1905 down up incorrect
LASR.US nLIGHT Inc 20210601 0 29.56 29.85 29.16 29.68 135200 29.68 up up correct
LAUR.US Laureate Education Inc 20210601 0 14.69 15.215 14.69 15.16 741951 8.5248 up up correct
LAWS.US Lawson Products Inc 20210601 0 60.64 61.97 60.64 61.32 6784 61.32 up down incorrect
LAZR.US Luminar Technologies Inc 20210601 0 20.13 20.92 19.76 20.5 6466900 20.5 up down incorrect
LAZY.US Lazydays Holdings Inc 20210601 0 23.44 23.94 22.82 23.19 122100 23.19 down down correct
LBAI.US Lakeland Bancorp Inc 20210601 0 19.12 19.32 19 19.23 158627 18.9355 up up correct
LBC.US Luther Burbank Corporation 20210601 0 12.16 12.34 12.14 12.28 31779 12.0674 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210601 0 8.42 8.928 8.16 8.58 37200 8.58 up up correct
LBPS.US 4D pharma plc 20210601 0 10.88 10.88 10.3 10.3 23900 10.3 down up incorrect
LBPSW.US 4D pharma plc 20210601 0 0.7601 0.84 0.76 0.8154 21288 0.8154 up up correct
LBRDA.US Liberty Broadband Corporation 20210601 0 163.04 164.05 159.71 159.83 72900 159.83 down up incorrect
LBRDK.US Liberty Broadband Corporation 20210601 0 166.33 167.15 163.92 164.44 856300 164.44 down down correct
LBRDP.US Liberty Broadband Corporation 20210601 0 27.5 27.91 27.5 27.62 16500 26.3579 up down incorrect
LBTYA.US Liberty Global plc 20210601 0 27.34 27.46 26.275 26.33 850799 26.33 down down correct
LBTYB.US Liberty Global plc 20210601 0 27.22 27.22 26.88 26.88 400 26.88 down down correct
LBTYK.US Liberty Global plc 20210601 0 27.24 27.48 26.17 26.28 3343500 26.28 down down correct
LCA.US Landcadia Holdings IV Inc 20210601 0 9.696 9.95 9.65 9.95 4800 9.95 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210601 0 9.85 9.85 9.85 9.85 0 9.85
LCAAU.US L Catterton Asia Acquisition Corp 20210601 0 9.99 10.13 9.99 10.13 20700 10.13 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20210601 0 0.85 0.85 0.8 0.85 3872 0.85
LCAHU.US Landcadia Holdings IV Inc 20210601 0 10 10.2 9.96 10.18 6800 10.18 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210601 0 9.88 9.92 9.84 9.85 10800 9.85 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210601 0 10.14 10.14 10.14 10.14 1000 10.14
LCAPW.US Lionheart Acquisition Corporation II 20210601 0 0.8499 0.8499 0.7499 0.7499 2564 0.7499 down down correct
LCID.US Lucid Group Inc. Common Stock 20210601 0 20 22.41 19.78 21.56 22530414 21.56 up up correct
LCNB.US LCNB Corp 20210601 0 17.815 17.815 17.55 17.59 31761 17.2245 down up incorrect
LCRDX.US LCRDX 20210601 0 11.01 11.01 11.01 11.01 0 10.6387
LCRUX.US LCRUX 20210601 0 11.01 11.01 11.01 11.01 0 10.6689
LCUT.US Lifetime Brands Inc 20210601 0 15.29 15.41 15.02 15.24 84594 15.1592 down down correct
LCY.US Landcadia Holdings III Inc 20210601 0 10.64 11.155 10.64 10.9 238800 10.9 up up correct
LDHA.US LDH Growth Corp I 20210601 0 10 10 10 10 0 10
LDHAU.US LDH Growth Corp I 20210601 0 10 10 9.92 10 1300 10
LDHAW.US LDH Growth Corp I 20210601 0 1.06 1.06 1.06 1.06 1007 1.06
LE.US Lands' End Inc 20210601 0 25.86 30.5 25.8 30.02 473900 30.02 up up correct
LECO.US Lincoln Electric Holdings Inc 20210601 0 129.76 131.46 128.08 130.94 211294 129.4128 up up correct
LEDS.US SemiLEDs Corporation 20210601 0 13.04 15.55 11.6 13.42 9477600 13.42 up down incorrect
LEE.US Lee Enterprises Incorporated 20210601 0 29.11 31.3 29.11 31.03 43100 31.03 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210601 0 9.75 9.75 9.75 9.75 0 9.75
LEGAU.US Lead Edge Growth Opportunities Ltd 20210601 0 10 10 9.97 10 391400 10
LEGAW.US Lead Edge Growth Opportunities Ltd 20210601 0 1.105 1.105 1.105 1.105 5300 1.105
LEGH.US Legacy Housing Corporation 20210601 0 19.08 19.45 18.66 19.38 159500 19.38 up up correct
LEGN.US Legend Biotech Corporation 20210601 0 40.01 42 38.6 38.76 600400 38.76 down up incorrect
LEGOU.US Legato Merger Corp 20210601 0 11.33 11.35 11.19 11.3 326100 11.3 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210601 0 66 66 66 66 0 49.2109
LESL.US Leslie's Inc 20210601 0 29.26 29.44 28.55 29.1 868900 29.1 down up incorrect
LEVL.US Level One Bancorp Inc 20210601 0 27.81 28.24 27.76 28.14 30268 27.9814 up up correct
LEVLP.US Level One Bancorp Inc 20210601 0 26.78 26.78 26.76 26.76 300 25.8542 down down correct
LEXX.US Lexaria Bioscience Corp 20210601 0 6.28 6.37 6.01 6.33 66100 6.33 up up correct
LEXXW.US Lexaria Bioscience Corp 20210601 0 2.95 2.95 2.75 2.75 300 2.75 down down correct
LFMD.US LifeMD Inc 20210601 0 12.97 13.4 12.1 12.69 590500 12.69 down down correct
LFTR.US Lefteris Acquisition Corp 20210601 0 9.67 9.72 9.67 9.7 18300 9.7 up down incorrect
LFTRU.US Lefteris Acquisition Corp 20210601 0 9.99 10 9.99 10 545 10 up up correct
LFTRW.US Lefteris Acquisition Corp 20210601 0 0.97 1 0.95 0.981 6400 0.981 up up correct
LFUS.US Littelfuse Inc 20210601 0 263 264.9 261.23 262.75 57322 261.817 down down correct
LFVN.US LifeVantage Corporation 20210601 0 8 8.18 7.92 7.96 62600 7.96 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210601 0 9.82 9.85 9.72 9.82 376700 9.82
LGACU.US Lazard Growth Acquisition Corp. I 20210601 0 10.01 10.04 9.95 10 163400 10 down up incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20210601 0 1 1.07 1 1.05 70356 1.05 up up correct
LGHL.US Lion Group Holding Ltd 20210601 0 2.35 2.39 2.2 2.35 1654600 2.35
LGHLW.US Lion Financial Group Limited 20210601 0 0.2785 0.2875 0.24 0.26 233968 0.26 down down correct
LGIH.US LGI Homes Inc 20210601 0 184.2 184.99 179 183.17 272800 183.17 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210601 0 117.96 117.96 113.22 113.57 136000 113.57 down up incorrect
LGO.US Largo Resources Ltd 20210601 0 14.63 15.61 14.4495 15.3 205242 15.3 up up correct
LGVN.US Longeveron Inc 20210601 0 6.355 6.96 6.205 6.77 63692 6.77 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210601 0 9.9 9.9 9.89 9.9 1100 9.9
LHCG.US LHC Group Inc 20210601 0 196.2 196.6 192.35 196 111800 196 down down correct
LHDX.US Lucira Health Inc 20210601 0 4.92 5.14 4.66 5.08 725800 5.08 up up correct
LI.US Li Auto Inc 20210601 0 24.04 24.52 23.54 23.81 17061270 23.81 down down correct
LIDR.US Aeye Inc 20210601 0 10 10.015 9.99 10 100800 10
LIDRW.US AEye Inc 20210601 0 1.28 1.353 1.28 1.35 35700 1.35 up up correct
LIFE.US aTyr Pharma Inc 20210601 0 4.54 4.79 4.421 4.62 437100 4.62 up up correct
LILA.US Liberty Latin America Ltd 20210601 0 14.25 14.67 14.146 14.61 197400 14.61 up up correct
LILAK.US Liberty Latin America Ltd 20210601 0 14.38 14.82 14.31 14.77 480700 14.77 up up correct
LILM.US Lilium NV 20210601 0 9.93 9.94 9.89 9.92 180000 9.92 down down correct
LILMW.US Lilium Equity Warrants 20210601 0 1.38 1.42 1.33 1.42 102900 1.42 up down incorrect
LINC.US Lincoln Educational Services Corporation 20210601 0 7.83 7.84 7.58 7.69 168800 7.69 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210601 0 17.14 17.47 16.94 17.16 393800 17.16 up up correct
LINK.US Interlink Electronics Inc 20210601 0 10.71 11.27 10.2501 11.01 5970 11.01 up up correct
LIQT.US LiqTech International Inc 20210601 0 7.44 7.6 7.33 7.33 19100 7.33 down down correct
LITE.US Lumentum Holdings Inc 20210601 0 79.64 80.78 79.2 80.06 1380700 80.06 up down incorrect
LIVE.US Live Ventures Incorporated 20210601 0 55.18 61.89 54.33 59.88 69100 59.88 up up correct
LIVN.US LivaNova PLC 20210601 0 83.28 83.47 81.07 81.69 283200 81.69 down down correct
LIVX.US LiveXLive Media Inc 20210601 0 5.042 5.16 4.9 5.11 783100 5.11 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210601 0 2.69 2.87 2.69 2.84 43600 2.84 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210601 0 0.62 0.62 0.62 0.62 0 0.62
LIZI.US Lizhi Inc 20210601 0 7.05 7.7 6.545 7.54 7861000 7.54 up up correct
LJAQ.US LightJump Acquisition Corporation 20210601 0 9.78 9.78 9.78 9.78 3100 9.78
LJAQU.US LightJump Acquisition Corporation 20210601 0 10 10.04 10 10.04 3200 10.04 up down incorrect
LJAQW.US LightJump Acquisition Corporation 20210601 0 0.6 0.6 0.5801 0.5901 1229 0.5901 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210601 0 4.31 4.73 4.21 4.69 264887 4.69 up up correct
LK.US Luckin Coffee Inc 20210601 0 0.09 0.09 0.085 0.09 30000 0.09
LKCO.US Luokung Technology Corp 20210601 0 1.523 1.57 1.42 1.53 5770500 1.53 up up correct
LKFN.US Lakeland Financial Corporation 20210601 0 62.08 63.19 61.11 61.72 58230 60.9888 down down correct
LKQ.US LKQ Corporation 20210601 0 51.38 51.525 50.935 51.15 1412855 50.9277 down down correct
LLL.US JX Luxventure Ltd 20210601 0 3.3097 3.45 3.07 3.3 89118 3.3 down down correct
LLNW.US Limelight Networks Inc 20210601 0 3.13 3.18 3.09 3.16 1649500 3.16 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210601 0 10.22 10.22 10.16 10.2 35400 10.2 down up incorrect
LMACU.US Liberty Media Acquisition Corporation 20210601 0 10.58 10.71 10.58 10.69 238500 10.69 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210601 0 2.1 2.28 2.07 2.28 8400 2.28 up down incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210601 0 9.88 9.89 9.88 9.88 5100 9.88
LMAOU.US LMF Acquisition Opportunities Inc 20210601 0 10.26 10.27 10.26 10.27 2400 10.27 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210601 0 0.4 0.41 0.385 0.4 32823 0.4
LMAT.US LeMaitre Vascular Inc 20210601 0 51.59 51.64 50.96 51.5 175861 51.2917 down up incorrect
LMB.US Limbach Holdings Inc 20210601 0 9.81 9.81 9.395 9.55 47200 9.55 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20210601 0 9.87 9.87 9.84 9.85 14500 9.85 down down correct
LMFA.US LM Funding America Inc 20210601 0 4.49 4.62 4.435 4.59 153400 4.59 up up correct
LMNL.US Liminal BioSciences Inc 20210601 0 4.1 4.27 3.92 4.2 542200 4.2 up up correct
LMNR.US Limoneira Company 20210601 0 18.93 19.17 18.79 19.06 28043 18.7972 up up correct
LMPX.US LMP Automotive Holdings Inc 20210601 0 15.37 15.37 14.55 14.74 29700 14.74 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210601 0 13.05 13.14 12.98 12.99 47590 12.6403 down up incorrect
LMRKN.US Landmark Infrastructure Partners LP 20210601 0 25.7197 25.87 25.7197 25.87 11448 24.9975 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20210601 0 25.4 25.4 25.31 25.4 4144 24.4334
LMRKP.US Landmark Infrastructure Partners LP 20210601 0 25.47 25.47 25.34 25.3619 5615 24.3809 down down correct
LMST.US Limestone Bancorp Inc 20210601 0 15.91 15.98 15.87 15.9 6300 15.9 down up incorrect
LNDC.US Landec Corporation 20210601 0 11.98 11.99 11.56 11.64 89100 11.64 down down correct
LNSR.US LENSAR Inc 20210601 0 8.305 8.45 8.19 8.4 9000 8.4 up up correct
LNT.US Alliant Energy Corporation 20210601 0 57.27 57.65 56.775 56.99 1072767 56.2028 down down correct
LNTH.US Lantheus Holdings Inc 20210601 0 24.36 24.69 23.73 24.59 928800 24.59 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20210601 0 6.7 6.865 6.7 6.79 42618 6.3976 up down incorrect
LOB.US Live Oak Bancshares Inc 20210601 0 61.05 61.9999 60.7 61.58 197632 61.5492 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210601 0 16.85 17.16 16.705 17.13 162200 17.13 up up correct
LOGC.US LogicBio Therapeutics Inc 20210601 0 4.39 4.58 4.33 4.53 123200 4.53 up up correct
LOGI.US Logitech International S.A 20210601 0 126.47 128.15 125.14 127.58 1234103 126.3241 up up correct
LOOP.US Loop Industries Inc 20210601 0 9.17 9.81 8.91 9.28 238200 9.28 up up correct
LOPE.US Grand Canyon Education Inc 20210601 0 91.6 92.04 91.13 91.43 194100 91.43 down down correct
LORL.US Loral Space & Communications Inc 20210601 0 37.85 38.72 37 37.81 85800 37.81 down down correct
LOTZ.US CarLotz Inc 20210601 0 4.45 5.14 4.39 4.98 4089200 4.98 up up correct
LOTZW.US CarLotz Inc 20210601 0 1.26 1.2699 1.16 1.2 40798 1.2 down down correct
LOVE.US The Lovesac Company 20210601 0 84.42 86.53 83.25 85.75 218900 85.75 up up correct
LPCN.US Lipocine Inc 20210601 0 1.2 1.23 1.19 1.22 497787 1.22 up up correct
LPLA.US LPL Financial Holdings Inc 20210601 0 149.47 149.5 147.27 147.85 342764 147.3771 down down correct
LPRO.US Open Lending Corporation 20210601 0 38.93 39.39 38.04 39.35 492800 39.35 up up correct
LPSN.US LivePerson Inc 20210601 0 55.21 55.62 54.01 55.16 504500 55.16 down down correct
LPTH.US LightPath Technologies Inc 20210601 0 2.42 2.44 2.32 2.42 270000 2.42
LPTX.US Leap Therapeutics Inc 20210601 0 1.63 1.67 1.62 1.65 139612 1.65 up down incorrect
LQDA.US Liquidia Corporation 20210601 0 3.04 3.04 2.91 2.94 251400 2.94 down down correct
LQDT.US Liquidity Services Inc 20210601 0 24.2 25.99 24.1 25.54 301000 25.54 up up correct
LRCX.US Lam Research Corporation 20210601 0 656 673.8 647.5038 649.04 1276348 644.741 down down correct
LRFC.US Logan Ridge Finance Corp 20210601 0 24.86 26.25 24.57 25.65 38168 25.65 up down incorrect
LRMR.US Larimar Therapeutics Inc 20210601 0 8.21 8.34 7.94 8.23 130723 8.23 up up correct
LSBK.US Lake Shore Bancorp Inc 20210601 0 14.7707 14.7707 14.7707 14.7707 1078 14.4994
LSCC.US Lattice Semiconductor Corporation 20210601 0 53.42 53.79 51.67 52.29 813580 52.29 down down correct
LSEA.US Landsea Homes Corporation 20210601 0 9.19 9.331 9.02 9.15 34600 9.15 down down correct
LSEAW.US Landsea Homes Corporation 20210601 0 0.36 0.36 0.32 0.3301 208056 0.3301 down down correct
LSTR.US Landstar System Inc 20210601 0 171.09 173.23 168.635 169.48 273421 168.9697 down down correct
LSXMA.US The Liberty SiriusXM Group 20210601 0 44 44.4 43.62 44.01 915500 44.01 up up correct
LSXMB.US The Liberty SiriusXM Group 20210601 0 51.7 51.7 51.7 51.7 0 51.7
LSXMK.US The Liberty SiriusXM Group 20210601 0 43.91 44.28 43.63 44 1089900 44 up up correct
LTAFX.US Altst Strgs Fd A 20210601 0 6.59 6.59 6.59 6.59 0 6.585
LTBR.US Lightbridge Corporation 20210601 0 5.63 6.12 5.63 6 56900 6 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210601 0 6.29 6.29 6.29 6.29 0 6.181
LTCH.US Latch Inc 20210601 0 10.6 10.76 10.5 10.72 1419159 10.72 up up correct
LTCHW.US Latch Inc 20210601 0 2.29 2.52 2.25 2.45 249100 2.45 up up correct
LTIFX.US LTIFX 20210601 0 6.64 6.64 6.64 6.64 0 6.64
LTRN.US Lantern Pharma Inc 20210601 0 15.11 15.11 14.1 14.39 55600 14.39 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210601 0 4.8 4.86 4.59 4.65 542200 4.65 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210601 0 31.5 32.95 31.02 31.264 1800 31.264 down up incorrect
LTRX.US Lantronix Inc 20210601 0 5.58 5.69 5.57 5.65 131600 5.65 up up correct
LULU.US Lululemon Athletica Inc 20210601 0 322.44 323.39 315.9 318.62 1318200 318.62 down down correct
LUMO.US Lumos Pharma Inc 20210601 0 10.11 10.59 10.11 10.13 4900 10.13 up up correct
LUNA.US Luna Innovations Incorporated 20210601 0 10.28 10.3 9.94 10.02 195800 10.02 down down correct
LUNG.US Pulmonx Corporation 20210601 0 43.13 43.94 42.29 43.4 263800 43.4 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210601 0 9.97 10.05 9.74 9.86 101000 9.86 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210601 0 10.32 10.38 10.2 10.25 23200 10.25 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210601 0 1.18 1.29 1.16 1.2 8500 1.2 up up correct
LVO.US LiveOne Inc 20210601 0 5.042 5.16 4.9 5.11 783100 5.11 up down incorrect
LVOX.US LiveVox Holding Inc 20210601 0 10.14 10.14 10.12 10.12 447300 10.12 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210601 0 11.25 11.25 10.8001 11.179 1117 11.179 down up incorrect
LVRA.US Levere Holdings Corp 20210601 0 9.7 9.7 9.7 9.7 0 9.7
LVRAU.US Levere Holdings Corp 20210601 0 9.93 9.99 9.93 9.98 18600 9.98 up up correct
LVRAW.US Levere Holdings Corp 20210601 0 1 1 1 1 100 1
LVTX.US Lava Therapeutics B.V 20210601 0 11.2 11.35 11 11.12 17000 11.12 down down correct
LWAY.US Lifeway Foods Inc 20210601 0 5.75 5.75 5.33 5.39 11100 5.39 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210601 0 1.81 2.25 1.81 2.18 1343100 2.18 up down incorrect
LX.US LexinFintech Holdings Ltd 20210601 0 9.85 12 9.7 11.7 9810400 11.7 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210601 0 8.8 8.8 7.962 7.962 2100 7.962 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20210601 0 4.44 4.48 4.24 4.47 554100 4.47 up up correct
LYFT.US Lyft Inc 20210601 0 57.341 59 56.73 58.76 6700900 58.76 up up correct
LYL.US Dragon Victory International Limited 20210601 0 1.33 1.41 1.26 1.36 485600 1.36 up up correct
LYRA.US Lyra Therapeutics Inc 20210601 0 7.23 7.7 7.23 7.63 64600 7.63 up up correct
LYTS.US LSI Industries Inc 20210601 0 9.3 9.405 8.97 9.03 123902 8.92 down down correct
MACA.US Moringa Acquisition Corp 20210601 0 9.625 9.625 9.61 9.61 20100 9.61 down down correct
MACAU.US Moringa Acquisition Corp 20210601 0 9.935 9.935 9.935 9.935 0 9.935
MACAW.US Moringa Acquisition Corp 20210601 0 0.6165 0.6165 0.61 0.61 1600 0.61 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20210601 0 6.55 6.59 6.34 6.55 30200 6.55
MACQ.US MCAP Acquisition Corp 20210601 0 9.67 9.67 9.67 9.67 48132 9.67
MACU.US Mallard Acquisition Corp 20210601 0 9.88 9.93 9.88 9.93 1200 9.93 up up correct
MACUU.US Mallard Acquisition Corp 20210601 0 10.306 10.306 10.18 10.18 1300 10.18 down down correct
MACUW.US Mallard Acquisition Corp 20210601 0 0.43 0.43 0.4298 0.43 7055 0.43
MANH.US Manhattan Associates Inc 20210601 0 136.2 137.52 134.11 136.34 294200 136.34 up up correct
MANT.US ManTech International Corporation 20210601 0 87.04 88.9 86 88.54 177489 87.2345 up up correct
MAPS.US WM Technology Inc 20210601 0 16.47 16.53 15.475 15.88 333700 15.88 down up incorrect
MAPSW.US WM Technology Inc 20210601 0 5.94 5.94 5.55 5.6 19011 5.6 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210601 0 9.97 9.97 9.97 9.97 2200 9.97
MAR.US Marriott International Inc 20210601 0 145.4 146.93 144.31 145.18 1687800 145.18 down down correct
MARA.US Marathon Digital Holdings Inc 20210601 0 24.54 25.65 24.45 25.2 11831000 25.2 up up correct
MARK.US Remark Holdings Inc 20210601 0 1.65 1.67 1.49 1.61 5238000 1.61 down down correct
MARPS.US Marine Petroleum Trust 20210601 0 4.54 4.9 4.46 4.8525 58054 4.6731 up up correct
MASI.US Masimo Corporation 20210601 0 216.47 218.7 210.58 212.98 288300 212.98 down down correct
MASS.US 908 Devices Inc 20210601 0 42.48 44.7 42.09 44.45 178000 44.45 up up correct
MAT.US Mattel Inc 20210601 0 21.3235 21.37 20.955 21.13 1801370 21.13 down down correct
MATW.US Matthews International Corporation 20210601 0 39.44 39.76 38.85 39.61 111457 39.3596 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210601 0 16.12 16.39 15.52 15.97 609200 15.97 down down correct
MAYS.US J.W. Mays Inc 20210601 0 28.5 28.5 28.5 28.5 0 28.5
MBCN.US Middlefield Banc Corp 20210601 0 24.14 24.33 23.95 24.16 12891 23.6446 up up correct
MBII.US Marrone Bio Innovations Inc 20210601 0 1.4 1.44 1.36 1.37 530500 1.37 down down correct
MBIN.US Merchants Bancorp 20210601 0 43.23 44.13 43.23 43.66 83326 43.3725 up up correct
MBINN.US Merchants Bancorp 20210601 0 26.65 26.917 26.63 26.67 21700 25.5365 up up correct
MBINO.US Merchants Bancorp 20210601 0 26.49 26.5 26.29 26.44 9600 25.3362 down down correct
MBINP.US Merchants Bancorp 20210601 0 26.61 26.8 26.61 26.8 12300 25.5508 up up correct
MBIO.US Mustang Bio Inc 20210601 0 3.39 3.398 3.26 3.33 1198800 3.33 down down correct
MBNKP.US Medallion Bank 20210601 0 25.99 25.99 25.947 25.947 600 24.5243 down down correct
MBOT.US Microbot Medical Inc 20210601 0 7.69 7.82 7.45 7.58 85400 7.58 down down correct
MBRX.US Moleculin Biotech Inc 20210601 0 3.6 3.681 3.55 3.63 319969 3.63 up up correct
MBTC.US Nocturne Acquisition Corporation 20210601 0 9.77 9.82 9.77 9.82 4800 9.82 up up correct
MBTCR.US Nocturne Acquisition Corporation 20210601 0 0.38 0.38 0.36 0.36 3027 0.36 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210601 0 10.06 10.12 10.06 10.1005 7368 10.1005 up up correct
MBUU.US Malibu Boats Inc 20210601 0 79.33 80.39 77.94 79.7 142700 79.7 up down incorrect
MBWM.US Mercantile Bank Corporation 20210601 0 32.47 32.85 32.31 32.75 35465 31.8571 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210601 0 9.91 9.92 9.91 9.91 2200 9.91
MCADR.US Mountain Crest Acquisition Corp. II 20210601 0 0.9 0.9499 0.8999 0.92 33884 0.92 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210601 0 10.7 10.7 10.7 10.7 2900 10.7
MCAEU.US Mountain Crest Acquisition Corp. III 20210601 0 10.03 10.046 10.02 10.046 3500 10.046 up up correct
MCBC.US Macatawa Bank Corporation 20210601 0 9.68 9.7183 9.5 9.51 72290 9.3343 down down correct
MCBS.US MetroCity Bankshares Inc 20210601 0 17.23 17.42 17.15 17.38 26500 17.38 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210601 0 11.48 11.48 11.48 11.48 0 11.0843
MCFE.US McAfee Corp 20210601 0 25.25 25.58 25.1 25.44 531100 21.574 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210601 0 27.96 28.68 27.902 28.59 372500 28.59 up up correct
MCHP.US Microchip Technology Incorporated 20210601 0 158 159.68 155.21 155.32 2633960 77.207 down down correct
MCHX.US Marchex Inc 20210601 0 2.54 2.54 2.39 2.42 83200 2.42 down up incorrect
MCMJ.US Merida Merger Corp. I 20210601 0 9.94 9.98 9.92 9.96 33900 9.96 up up correct
MCMJW.US Merida Merger Corp. I 20210601 0 1.01 1.01 0.9209 1 8383 1 down down correct
MCRB.US Seres Therapeutics Inc 20210601 0 21.26 21.32 20.05 20.19 550696 20.19 down down correct
MCRI.US Monarch Casino & Resort Inc 20210601 0 71.67 73 71.19 72.68 42300 72.68 up down incorrect
MDB.US MongoDB Inc 20210601 0 291.74 293.415 282.72 289.74 522900 289.74 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210601 0 111.58 111.58 105.88 106.1 229700 106.1 down down correct
MDGS.US Medigus Ltd 20210601 0 1.74 1.85 1.72 1.84 479100 1.84 up down incorrect
MDIA.US MediaCo Holding Inc 20210601 0 3.04 3.288 3.04 3.24 36800 3.24 up up correct
MDJH.US MDJM Ltd 20210601 0 5.47 7.28 5.245 6.83 490300 6.83 up up correct
MDLZ.US Mondelez International Inc 20210601 0 63.8 63.96 63.11 63.33 5889780 62.3083 down down correct
MDNA.US Medicenna Therapeutics Corp 20210601 0 3.88 3.88 3.58 3.58 87000 3.58 down down correct
MDRR.US Medalist Diversified REIT Inc 20210601 0 1.48 1.63 1.44 1.55 3552853 1.5008 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210601 0 24.906 24.906 24.906 24.906 0 23.8632
MDRX.US Allscripts Healthcare Solutions Inc 20210601 0 17.36 17.82 16.98 17.71 2018700 17.71 up down incorrect
MDVL.US Medavail Holdings Inc 20210601 0 12.97 12.98 12.47 12.98 7094 12.98 up up correct
MDWD.US MediWound Ltd 20210601 0 3.44 3.61 3.44 3.51 155100 3.51 up up correct
MDWT.US Midwest Holding Inc 20210601 0 41.79 41.79 40.65 40.65 4600 40.65 down down correct
MDXG.US MiMedx Group Inc 20210601 0 10.72 11 10.34 10.8 474238 10.8 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210601 0 9.99 9.995 9.97 9.99 946323 9.99
MEDP.US Medpace Holdings Inc 20210601 0 167.48 169.62 165.17 168.52 110100 168.52 up down incorrect
MEDS.US TRxADE HEALTH Inc 20210601 0 3.78 3.8 3.65 3.66 30500 3.66 down down correct
MEIP.US MEI Pharma Inc 20210601 0 2.93 3.03 2.89 3.02 402700 3.02 up down incorrect
MELI.US MercadoLibre Inc 20210601 0 1371.79 1380.01 1341.97 1368.87 437000 1368.87 down down correct
MEOH.US Methanex Corporation 20210601 0 36.72 38.71 36.66 38.64 909303 38.3538 up up correct
MERC.US Mercer International Inc 20210601 0 15.04 15.18 14.48 14.6 243378 14.3609 down down correct
MESA.US Mesa Air Group Inc 20210601 0 9.94 10.03 9.37 9.79 2382800 9.79 down down correct
MESO.US Mesoblast Limited 20210601 0 7.7 7.71 7.33 7.39 135300 7.39 down down correct
METC.US Ramaco Resources Inc 20210601 0 5.86 6.25 5.75 6.18 401800 6.18 up up correct
METX.US Meten EdtechX Education Group Ltd 20210601 0 0.95 1 0.95 0.97 4213900 0.97 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210601 0 0.2849 0.2849 0.2558 0.2558 1202 0.2558 down down correct
MFH.US Mercurity Fintech Holding Inc 20210601 0 5.97 6.42 5.97 6.07 454700 6.07 up down incorrect
MFIN.US Medallion Financial Corp 20210601 0 9.15 9.44 9.15 9.36 34972 9.36 up up correct
MGEE.US MGE Energy Inc 20210601 0 74.89 75.1576 74.16 74.81 51570 74.0679 down down correct
MGI.US MoneyGram International Inc 20210601 0 9.87 9.95 9.42 9.7 1376100 9.7 down down correct
MGIC.US Magic Software Enterprises Ltd 20210601 0 16.26 16.4 16.1201 16.22 41764 16.0349 down down correct
MGLN.US Magellan Health Inc 20210601 0 94.12 94.75 94.12 94.6 402500 94.6 up up correct
MGNI.US Magnite Inc 20210601 0 29.58 31.36 29.35 30.93 2430700 30.93 up up correct
MGNX.US MacroGenics Inc 20210601 0 32.3 32.81 32.1 32.34 358300 32.34 up up correct
MGPI.US MGP Ingredients Inc 20210601 0 70.32 72.29 69.78 71.95 130293 71.6996 up down incorrect
MGRC.US McGrath RentCorp 20210601 0 86.08 87.53 85.4396 86.76 73843 85.7907 up up correct
MGTA.US Magenta Therapeutics Inc 20210601 0 12.43 12.98 12.05 12.91 175100 12.91 up up correct
MGTX.US MeiraGTx Holdings plc 20210601 0 13.88 14.8 13.785 14.73 99100 14.73 up up correct
MGYR.US Magyar Bancorp Inc 20210601 0 13.97 13.97 13.92 13.96 1945 11.3134 down down correct
MHLD.US Maiden Holdings Ltd 20210601 0 3.55 3.6 3.48 3.6 153700 3.6 up down incorrect
MICT.US MICT Inc 20210601 0 2.195 2.292 2.09 2.17 4817000 2.17 down down correct
MIDD.US The Middleby Corporation 20210601 0 166.09 168.695 165.17 165.65 805314 165.65 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210601 0 0.785 0.94 0.785 0.8648 31184 0.8648 up up correct
MILE.US Metromile Inc 20210601 0 8.53 8.6 8.26 8.5 776900 8.5 down down correct
MILEW.US Metromile Inc 20210601 0 2.06 2.14 2.03 2.06 3637 2.06
MIME.US Mimecast Limited 20210601 0 50 50.34 48.83 49.07 552100 49.07 down up incorrect
MIND.US MIND Technology Inc 20210601 0 2.26 2.29 2.19 2.21 73100 2.21 down down correct
MINDP.US MIND Technology Inc 20210601 0 25.6652 25.6652 25.3887 25.3887 2581 24.269 down down correct
MINM.US Minim Inc. Common Stock 20210601 0 2.9 2.9 2.88 2.89 6000 2.89 down up incorrect
MIR.US WT 20210601 0 1.85 1.89 1.77 1.87 33786 1.87 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210601 0 16.78 17.06 16.5 16.65 100100 16.65 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20210601 0 6.05 6.22 5.71 5.83 165600 5.83 down down correct
MITC.US MeaTech 3D Ltd 20210601 0 6.94 6.94 6.6 6.7 52900 6.7 down down correct
MITK.US Mitek Systems Inc 20210601 0 17.06 17.27 16.89 17.15 405900 17.15 up up correct
MITO.US Stealth BioTherapeutics Corp 20210601 0 1.38 1.46 1.36 1.45 6394800 1.45 up up correct
MKD.US Molecular Data Inc 20210601 0 0.819 0.822 0.78 0.805 1295000 0.805 down down correct
MKSI.US MKS Instruments Inc 20210601 0 190 191.85 184.92 185.54 363487 185.257 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20210601 0 9.93 9.93 9.9 9.93 556722 9.93
MKTX.US MarketAxess Holdings Inc 20210601 0 468.2 471.01 454.1 454.33 241635 452.9725 down down correct
MKTY.US Mechanical Technology Incorporated 20210601 0 8 8.1 7.81 8 52100 8
MLAB.US Mesa Laboratories Inc 20210601 0 247.79 254.75 246.195 253.67 44730 253.3908 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20210601 0 9.9 9.9 9.89 9.9 11800 9.9
MLACU.US Malacca Straits Acquisition Company Limited 20210601 0 10.33 10.33 10.275 10.33 1200 10.33
MLACW.US Malacca Straits Acquisition Company Limited 20210601 0 0.85 0.9 0.8401 0.9 19516 0.9 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210601 0 17.98 17.98 17.16 17.3 2914500 17.3 down down correct
MLHR.US Herman Miller Inc 20210601 0 48.78 50.63 48.42 50.38 1025455 50.1649 up down incorrect
MLKN.US MillerKnoll Inc 20210601 0 48.78 50.63 48.42 50.38 1025455 49.9408 up up correct
MLVF.US Malvern Bancorp Inc 20210601 0 19 19 18.61 18.61 2600 18.61 down up incorrect
MMAT.US Meta Materials Inc 20210601 0 4.82 5.32 4.82 5.3 3924400 5.3 up up correct
MMLP.US Martin Midstream Partners L.P 20210601 0 2.64 2.7398 2.57 2.59 126056 2.5811 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210601 0 2.65 2.7 2.51 2.61 15100 2.61 down up incorrect
MMSI.US Merit Medical Systems Inc 20210601 0 60.51 62.14 59.86 61.67 347100 61.67 up up correct
MMYT.US MakeMyTrip Limited 20210601 0 27.92 27.95 26.61 27.75 696100 27.75 down down correct
MNDO.US MIND C.T.I. Ltd 20210601 0 3.1 3.15 3.07 3.13 48348 3.13 up down incorrect
MNDT.US Mandiant Inc. 20210601 0 22.67 22.74 22.01 22.33 3053300 22.33 down up incorrect
MNKD.US MannKind Corporation 20210601 0 4.48 4.48 4.02 4.04 7410400 4.04 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210601 0 3.22 3.2358 3.07 3.14 6927249 3.14 down down correct
MNOV.US MediciNova Inc 20210601 0 4.29 4.29 4.05 4.15 203400 4.15 down down correct
MNPR.US Monopar Therapeutics Inc 20210601 0 5.83 5.837 5.53 5.76 30200 5.76 down up incorrect
MNRO.US Monro Inc 20210601 0 62.94 63.555 62.37 63.29 285540 62.4604 up up correct
MNSB.US MainStreet Bancshares Inc 20210601 0 21.71 21.74 21.45 21.61 7100 21.61 down down correct
MNSBP.US MainStreet Bancshares Inc 20210601 0 27.2 27.25 27.2 27.25 500 25.8703 up up correct
MNST.US Monster Beverage Corporation 20210601 0 94.39 94.83 93.31 93.59 2822800 93.59 down down correct
MNTK.US Montauk Renewables Inc 20210601 0 9.87 10.19 9.755 9.97 59600 9.97 up up correct
MNTS.US Momentus Inc 20210601 0 10.63 10.89 10.5 10.8 216097 10.8 up down incorrect
MNTSW.US Momentus Inc 20210601 0 2 2.1834 1.93 2.15 25393 2.15 up up correct
MNTV.US Momentive Global Inc 20210601 0 19.48 19.84 19.2 19.76 746500 19.76 up down incorrect
MNTX.US Manitex International Inc 20210601 0 7.33 7.4 7.2 7.22 8856 7.22 down down correct
MODV.US ModivCare Inc 20210601 0 147.73 149.2 144.6 147.38 55800 147.38 down down correct
MOFG.US MidWestOne Financial Group Inc 20210601 0 31.61 32.12 31.55 32.05 38437 31.5773 up down incorrect
MOGO.US Mogo Inc 20210601 0 8.327 8.48 7.86 7.91 1469900 7.91 down down correct
MOHO.US ECMOHO Limited 20210601 0 1.77 1.78 1.65 1.72 32200 1.72 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210601 0 25.75 26.2 24.9 25.95 64755 25.95 up up correct
MOMO.US Momo Inc 20210601 0 14.114 14.61 13.82 14.48 2165259 14.48 up down incorrect
MON.US Monument Circle Acquisition Corp 20210601 0 9.72 9.72 9.66 9.71 14200 9.71 down down correct
MONCU.US Monument Circle Acquisition Corp 20210601 0 9.99 10 9.99 10 944 10 up up correct
MONCW.US Monument Circle Acquisition Corporation 20210601 0 0.53 0.6499 0.52 0.62 55737 0.62 up down incorrect
MOR.US MorphoSys AG 20210601 0 22.15 22.18 21.93 22.08 21800 22.08 down down correct
MORF.US Morphic Holding Inc 20210601 0 49.37 51.66 49.06 49.63 187200 49.63 up up correct
MORN.US Morningstar Inc 20210601 0 236.56 236.56 229.64 231.99 109965 231.4415 down down correct
MOSY.US MoSys Inc 20210601 0 5.52 6.44 5.3 6.35 11201265 6.35 up up correct
MOTN.US Motion Acquisition Corp 20210601 0 9.94 9.97 9.89 9.95 102500 9.95 up up correct
MOTNU.US Motion Acquisition Corp 20210601 0 10.15 10.15 10.15 10.15 0 10.15
MOTNW.US Motion Acquisition Corp 20210601 0 1.22 1.25 1.22 1.25 1900 1.25 up up correct
MOTS.US Motus GI Holdings Inc 20210601 0 1.01 1.05 1 1.03 740600 1.03 up up correct
MOVE.US Movano Inc 20210601 0 5 5.09 4.94 4.99 30614 4.99 down up incorrect
MOXC.US Moxian Inc 20210601 0 10.45 11.68 10.45 11.18 2349600 11.18 up up correct
MPAA.US Motorcar Parts of America Inc 20210601 0 23.72 24.22 23.72 23.79 103600 23.79 up up correct
MPB.US Mid Penn Bancorp Inc 20210601 0 28.3 28.5 27.89 28.45 52598 28.0547 up up correct
MPWR.US Monolithic Power Systems Inc 20210601 0 345.45 350.91 339.3 342.44 278797 341.0617 down down correct
MRAM.US Everspin Technologies Inc 20210601 0 6.18 6.49 6 6.29 272400 6.29 up up correct
MRBK.US Meridian Corporation 20210601 0 27.29 27.69 26.64 26.74 14425 26.4487 down down correct
MRCC.US Monroe Capital Corporation 20210601 0 11 11.71 10.92 11.33 167017 10.5927 up up correct
MRCY.US Mercury Systems Inc 20210601 0 65.8 66.14 64.06 65.4 310000 65.4 down down correct
MREO.US Mereo BioPharma Group plc 20210601 0 3.3 3.55 3.2 3.46 1303800 3.46 up up correct
MRIN.US Marin Software Incorporated 20210601 0 1.6 1.61 1.56 1.59 109800 1.59 down up incorrect
MRKR.US Marker Therapeutics Inc 20210601 0 2.92 3.09 2.82 3 2271600 3 up up correct
MRLN.US Marlin Business Services Corp 20210601 0 22.42 22.87 22.4 22.7 52911 22.4232 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210601 0 9.4 10.25 9.24 9.89 10200 9.89 up up correct
MRNA.US Moderna Inc 20210601 0 184.08 185.2791 178.8 184.66 6010881 184.66 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210601 0 16.91 17.189 16.72 16.78 196600 16.78 down down correct
MRSN.US Mersana Therapeutics Inc 20210601 0 14.33 14.77 14.2 14.25 328400 14.25 down up incorrect
MRTN.US Marten Transport Ltd 20210601 0 17.06 17.32 16.92 17.05 254783 16.4285 down down correct
MRTX.US Mirati Therapeutics Inc 20210601 0 158.75 159.79 152.19 154.32 422000 154.32 down down correct
MRUS.US Merus N.V 20210601 0 21.15 21.62 20.94 21.08 202200 21.08 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210601 0 37.58 38.5 37.03 38.02 909800 38.02 up up correct
MRVL.US Marvell Technology Inc 20210601 0 48.74 48.95 47.57 47.75 5225364 47.6546 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210601 0 9.74 9.74 9.69 9.7 6100 9.7 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20210601 0 0.9101 0.9101 0.9101 0.9101 2 0.9101
MSBI.US Midland States Bancorp Inc 20210601 0 28.13 28.31 27.92 28.2 60737 27.5881 up up correct
MSDA.US MSD Acquisition Corp 20210601 0 10 10 9.95 9.95 1801 9.95 down down correct
MSDAU.US MSD Acquisition Corp 20210601 0 10.22 10.25 10.19 10.25 7300 10.25 up up correct
MSDAW.US MSD Acquisition Corp 20210601 0 1.2 1.2 1.08 1.15 17960 1.15 down down correct
MSEX.US Middlesex Water Company 20210601 0 86.22 86.75 85.17 85.59 106715 85.1287 down down correct
MSFDX.US Mlt Strgy Grwt A 20210601 0 12.05 12.05 12.05 12.05 0 11.6347
MSFIX.US The Multi 20210601 0 12.31 12.31 12.31 12.31 0 11.8852
MSFT.US Microsoft Corporation 20210601 0 251.23 251.29 246.96 247.4 23213311 246.4764 down down correct
MSFYX.US The Multi 20210601 0 11.67 11.67 11.67 11.67 0 11.2679
MSGM.US Motorsport Games Inc 20210601 0 16.27 16.75 15.93 15.93 9100 15.93 down down correct
MSTR.US MicroStrategy Incorporated 20210601 0 471.24 484.66 468.98 477.76 432500 477.76 up up correct
MSVB.US Mid 20210601 0 15.4465 15.4465 15.4465 15.4465 65 15.3758
MTAC.US MedTech Acquisition Corporation 20210601 0 9.72 9.76 9.7 9.7 9300 9.7 down down correct
MTACU.US MedTech Acquisition Corporation 20210601 0 10.01 10.055 10 10.05 25684 10.05 up up correct
MTACW.US MedTech Acquisition Corporation 20210601 0 0.979 1.125 0.91 0.92 14200 0.92 down down correct
MTBC.US CareCloud Inc 20210601 0 8.42 8.57 8.13 8.46 41300 8.46 up up correct
MTBCP.US CareCloud Inc 20210601 0 28.38 28.7249 28.38 28.54 12801 27.0074 up up correct
MTC.US Mmtec Inc 20210601 0 1.75 1.75 1.62 1.68 158300 1.68 down down correct
MTCH.US Match Group Inc 20210601 0 143.87 145.7 141.53 143.22 1883474 143.22 down down correct
MTCR.US Metacrine Inc 20210601 0 4.16 4.16 3.9 4.09 98500 4.09 down down correct
MTEM.US Molecular Templates Inc 20210601 0 8.98 9.2 8.8 9.01 169800 9.01 up down incorrect
MTEX.US Mannatech Incorporated 20210601 0 25.02 25.55 25 25.55 28634 24.2821 up up correct
MTLS.US Materialise NV 20210601 0 27.59 28.5 26.01 26.79 158500 26.79 down down correct
MTP.US Midatech Pharma plc 20210601 0 1.85 1.939 1.85 1.9 236300 1.9 up up correct
MTRX.US Matrix Service Company 20210601 0 11.04 11.22 10.94 11.09 170900 11.09 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210601 0 59.57 60.22 57.64 58.28 514500 58.28 down down correct
MTTR.US Matterport Inc 20210601 0 14.28 14.35 13.41 13.9 399300 13.9 down up incorrect
MTTRW.US Matterport Inc 20210601 0 4.67 4.675 4.26 4.62 14343 4.62 down up incorrect
MU.US Micron Technology Inc 20210601 0 84.92 85.755 83.62 84.15 11067180 83.943 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210601 0 13.75 13.9 11.36 11.58 11410600 11.58 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210601 0 16.03 16.06 13.12 13.64 36000 13.64 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210601 0 5.15 5.15 3.74 4.03 1482200 4.03 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210601 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210601 0 10.61 11.13 10.45 10.84 122300 10.84 up down incorrect
MVBF.US MVB Financial Corp 20210601 0 43.41 43.62 42.42 42.62 32226 42.3138 down down correct
MVIS.US MicroVision Inc 20210601 0 15.95 18.38 15.86 17.95 20135700 17.95 up up correct
MVST.US Microvast Holdings Inc 20210601 0 10.8 10.89 10.76 10.82 304700 10.82 up up correct
MYFW.US First Western Financial Inc 20210601 0 27.77 28.35 26.83 28.13 27600 28.13 up down incorrect
MYGN.US Myriad Genetics Inc 20210601 0 28.31 28.48 27.53 28 668200 28 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210601 0 4.44 4.45 3.85 4.26 166843 4.26 down down correct
MYPS.US Playstudios Inc 20210601 0 9.97 9.985 9.97 9.97 78800 9.97
MYPSW.US MYPSW 20210601 0 1.88 1.96 1.88 1.96 5100 1.96 up down incorrect
MYRG.US MYR Group Inc 20210601 0 88.46 90.24 87.89 89.86 157800 89.86 up up correct
MYSZ.US My Size Inc 20210601 0 1.26 1.32 1.25 1.29 155700 1.29 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210601 0 9.69 9.69 9.69 9.69 0 9.69
NAACU.US North Atlantic Acquisition Corporation 20210601 0 9.93 9.95 9.921 9.95 7700 9.95 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210601 0 0.8801 0.9 0.8801 0.9 2200 0.9 up up correct
NAII.US Natural Alternatives International Inc 20210601 0 13.85 13.93 13.09 13.59 38800 13.59 down down correct
NAKD.US Naked Brand Group Limited 20210601 0 0.6431 0.665 0.61 0.6343 5315520 9.5145 down down correct
NAOV.US NanoVibronix Inc 20210601 0 0.84 0.858 0.83 0.833 322300 0.833 down down correct
NARI.US Inari Medical Inc 20210601 0 85.2 86 80.01 81.45 910600 81.45 down down correct
NATH.US Nathan's Famous Inc 20210601 0 65.32 67.4 65.32 66.4 9722 65.3771 up down incorrect
NATI.US National Instruments Corporation 20210601 0 40.98 41.08 40.51 40.61 307612 40.1043 down down correct
NATR.US Nature's Sunshine Products Inc 20210601 0 20.55 20.67 19.9 19.97 66800 19.97 down down correct
NAUT.US Nautilus Biotechnology Inc 20210601 0 10.5 10.6 10.19 10.2 172676 10.2 down down correct
NAVI.US Navient Corporation 20210601 0 18.44 18.77 18.4 18.66 1746761 18.2223 up down incorrect
NBEV.US NewAge Inc 20210601 0 2.43 2.47 2.36 2.38 848700 2.38 down down correct
NBIX.US Neurocrine Biosciences Inc 20210601 0 96.17 97.29 94.31 94.9 877700 94.9 down down correct
NBN.US Northeast Bank 20210601 0 29.63 30.35 29.23 29.6 58483 29.5827 down down correct
NBRV.US Nabriva Therapeutics plc 20210601 0 1.38 1.41 1.35 1.39 4323683 1.39 up up correct
NBSE.US NeuBase Therapeutics Inc 20210601 0 5.26 5.41 5.07 5.2 201005 5.2 down down correct
NBST.US Newbury Street Acquisition Corporation 20210601 0 9.65 9.66 9.62 9.65 88500 9.65
NBSTU.US Newbury Street Acquisition Corporation 20210601 0 9.91 9.91 9.91 9.91 0 9.91
NBSTW.US Newbury Street Acquisition Corporation 20210601 0 0.5201 0.5201 0.4899 0.49 5101 0.49 down down correct
NBTB.US NBT Bancorp Inc 20210601 0 39.2 39.51 39.07 39.18 160661 38.5756 down down correct
NBTX.US Nanobiotix S.A 20210601 0 17.502 17.63 17.39 17.39 2600 17.39 down down correct
NCBS.US Nicolet Bankshares Inc 20210601 0 79.33 80 79.13 79.78 27500 79.78 up down incorrect
NCMI.US National CineMedia Inc 20210601 0 4.88 5.28 4.88 5.19 506638 5.0169 up up correct
NCNA.US NuCana plc 20210601 0 3.06 3.06 2.64 2.7 4627700 2.7 down down correct
NCNO.US nCino Inc 20210601 0 61.35 62.13 58.83 61.6 741000 61.6 up up correct
NCSM.US NCS Multistage Holdings Inc 20210601 0 29.66 29.66 28.009 28.36 6200 28.36 down down correct
NCTY.US The9 Limited 20210601 0 11.72 12.46 11.26 12.29 1250100 12.29 up up correct
NDAC.US NightDragon Acquisition Corp 20210601 0 9.8 9.85 9.74 9.81 39900 9.81 up down incorrect
NDACU.US NightDragon Acquisition Corp 20210601 0 10.02 10.05 9.956 10.02 45200 10.02
NDACW.US NightDragon Acquisition Corp 20210601 0 1.08 1.1431 1.025 1.0589 38978 1.0589 down down correct
NDAQ.US Nasdaq Inc 20210601 0 168.2 168.66 164.27 164.45 646420 163.0353 down down correct
NDLS.US Noodles & Company 20210601 0 13 13.29 12.88 13.2 256275 13.2 up up correct
NDRA.US ENDRA Life Sciences Inc 20210601 0 2.13 2.14 2.03 2.08 504600 2.08 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210601 0 0.42 0.55 0.42 0.48 18033 0.48 up up correct
NDSN.US Nordson Corporation 20210601 0 223.54 224.84 221.18 221.67 188864 220.725 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210601 0 16.35 16.4 16.25 16.35 48670 12.065
NEE.US PQ 20210601 0 48.43 48.55 48.265 48.28 30907 47.5935 down up incorrect
NEGG.US Newegg Commerce Inc 20210601 0 10.48 10.5 9.7 10.21 295000 10.21 down up incorrect
NEO.US NeoGenomics Inc 20210601 0 41.3 41.44 40.24 40.9 647400 40.9 down down correct
NEOG.US Neogen Corporation 20210601 0 92.89 94.65 90.57 91.24 163241 45.62 down down correct
NEON.US Neonode Inc 20210601 0 6.49 6.61 6.41 6.52 24000 6.52 up up correct
NEPH.US Nephros Inc 20210601 0 8.56 8.93 8.56 8.87 7800 8.87 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210601 0 1.29 1.34 1.27 1.32 1055200 1.32 up up correct
NERV.US Minerva Neurosciences Inc 20210601 0 2.95 3 2.84 2.97 473067 2.97 up up correct
NESR.US National Energy Services Reunited Corp 20210601 0 13.11 13.285 12.98 13.16 258000 13.16 up down incorrect
NESRW.US NESRW 20210601 0 1.96 2.48 1.96 2.3 2250 2.3 up up correct
NETE.US Net Element Inc 20210601 0 10.61 11.13 10.45 10.84 122300 10.84 up down incorrect
NEWT.US Newtek Business Services Corp 20210601 0 35.5 36.4699 35.4 36.24 173158 33.2613 up up correct
NEXI.US NexImmune Inc 20210601 0 18.5 18.95 18.31 18.35 16586 18.35 down up incorrect
NEXT.US NextDecade Corporation 20210601 0 1.95 2.33 1.948 2.26 1143700 2.26 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210601 0 17 17.11 16.74 16.76 232877 16.5121 down down correct
NFE.US New Fortress Energy Inc 20210601 0 42.6 44.62 42.3698 44.43 354694 44.1044 up up correct
NFLX.US Netflix Inc 20210601 0 504.01 505.41 497.74 499.08 2482600 499.08 down down correct
NGCA.US NextGen Acquisition Corp. II 20210601 0 9.94 9.94 9.94 9.94 0 9.94
NGCAU.US NextGen Acquisition Corp. II 20210601 0 9.95 9.95 9.95 9.95 400 9.95
NGM.US NGM Biopharmaceuticals Inc 20210601 0 15 15.88 15 15.14 574100 15.14 up up correct
NGMS.US NeoGames S.A 20210601 0 64 67.42 62.45 62.65 585500 62.65 down down correct
NH.US NantHealth Inc 20210601 0 2.67 2.7 2.63 2.68 132700 2.68 up up correct
NHTC.US Natural Health Trends Corp 20210601 0 7.35 7.4086 7.22 7.32 22251 6.9523 down down correct
NICE.US NICE Ltd 20210601 0 223.25 223.57 220.74 220.99 152700 220.99 down up incorrect
NICHX.US NICHX 20210601 0 27.48 27.48 27.48 27.48 0 27.0694
NICK.US Nicholas Financial Inc 20210601 0 10.42 10.94 10.42 10.92 6200 10.92 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210601 0 12.68 12.69 12.08 12.19 30200 12.19 down down correct
NIU.US Niu Technologies 20210601 0 34 34.96 33.48 34 801200 34
NK.US NantKwest Inc 20210601 0 42.88 43.44 42.84 43.28 41953 43.28 up up correct
NKLA.US Nikola Corporation 20210601 0 15.39 15.7 14.85 15.44 7926800 15.44 up up correct
NKSH.US National Bankshares Inc 20210601 0 35.39 35.5 35.03 35.37 15977 34.6966 down down correct
NKTR.US Nektar Therapeutics 20210601 0 18.12 18.22 17.75 18.08 635300 18.08 down up incorrect
NKTX.US Nkarta Inc 20210601 0 24.52 25.216 24.14 24.81 107200 24.81 up down incorrect
NLOK.US NortonLifeLock Inc 20210601 0 27.86 28.06 27.61 27.89 4157320 27.4936 up up correct
NLSP.US NLS Pharmaceutics AG 20210601 0 3.45 3.46 3.3101 3.36 220054 3.36 down down correct
NLSPW.US NLS Pharmaceutics AG 20210601 0 0.938 0.938 0.835 0.857 2100 0.857 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20210601 0 10.1 10.19 9.73 9.8 209500 9.8 down down correct
NMFC.US New Mountain Finance Corporation 20210601 0 13.38 13.38 13.21 13.29 391816 12.4262 down down correct
NMIH.US NMI Holdings Inc 20210601 0 24.26 24.53 23.86 24.16 679600 24.16 down down correct
NMMC.US North Mountain Merger Corp 20210601 0 9.78 9.78 9.77 9.78 4000 9.78
NMMCU.US North Mountain Merger Corp 20210601 0 10.481 10.481 10.481 10.481 0 10.481
NMRD.US Nemaura Medical Inc 20210601 0 13.99 17.4 13.9 16.7 1516600 16.7 up up correct
NMRK.US Newmark Group Inc 20210601 0 13 13.0901 12.86 12.99 515319 12.972 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210601 0 7.5 7.5 7.244 7.245 11300 7.245 down down correct
NMTR.US 9 Meters Biopharma Inc 20210601 0 1.27 1.32 1.22 1.27 3572300 1.27
NNBR.US NN Inc 20210601 0 7.55 7.94 7.55 7.8 299044 7.8 up up correct
NNDM.US Nano Dimension Ltd 20210601 0 7.202 7.3 7.04 7.22 10226200 7.22 up up correct
NNOX.US Nano 20210601 0 25.846 26.71 24.54 26.71 1456400 26.71 up up correct
NOAC.US Natural Order Acquisition Corp 20210601 0 9.99 9.99 9.81 9.85 34700 9.85 down down correct
NOACU.US Natural Order Acquisition Corp 20210601 0 10.7 10.7 10.55 10.65 2800 10.65 down down correct
NOACW.US Natural Order Acquisition Corp 20210601 0 0.82 0.82 0.753 0.77 15400 0.77 down down correct
NODK.US NI Holdings Inc 20210601 0 19.359 20.11 19.16 19.71 12300 19.71 up down incorrect
NOTV.US Inotiv Inc 20210601 0 24.89 26.9 24.67 26.41 99504 26.41 up up correct
NOVN.US Novan Inc 20210601 0 8.037 8.58 7.99 8.24 1001400 8.24 up down incorrect
NOVT.US Novanta Inc 20210601 0 139.77 139.98 138.13 138.96 78700 138.96 down down correct
NPA.US New Providence Acquisition Corp 20210601 0 0.1 0.105 0.1 0.105 50000 0.105 up up correct
NPCE.US NeuroPace Inc 20210601 0 23.04 23.625 22.665 23.16 97600 23.16 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210601 0 9.65 9.71 9.62 9.68 2900 9.68 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210601 0 9.87 9.95 9.87 9.93 9977 9.93 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210601 0 0.81 0.82 0.7501 0.7501 1358 0.7501 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210601 0 2.84 2.9 2.83 2.88 27300 2.88 up up correct
NRC.US National Research Corporation 20210601 0 47.8 48.81 47.16 48.69 45377 48.2951 up up correct
NRIM.US Northrim BanCorp Inc 20210601 0 43.59 44.82 42.7375 44.82 16235 43.6628 up up correct
NRIX.US Nurix Therapeutics Inc 20210601 0 27.74 28.78 27.65 28.58 390500 28.58 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210601 0 17.39 17.39 17.39 17.39 0 16.7422
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210601 0 17.59 17.59 17.59 17.59 0 17.008
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210601 0 17.57 17.57 17.57 17.57 0 16.9018
NRXP.US NRx Pharmaceuticals Inc 20210601 0 23.4 23.4 20.564 21.78 144000 21.78 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210601 0 9.23 9.23 7.12 7.52 68403 7.52 down down correct
NSIT.US Insight Enterprises Inc 20210601 0 105.26 105.89 104.14 104.3 261300 104.3 down up incorrect
NSPR.US InspireMD Inc 20210601 0 5.37 5.45 5.21 5.31 105900 5.31 down down correct
NSSC.US Napco Security Technologies Inc 20210601 0 32.61 33.83 32.34 33.06 63033 33.06 up up correct
NSTG.US NanoString Technologies Inc 20210601 0 55.49 56.84 51.74 53.5 969400 53.5 down down correct
NSYS.US Nortech Systems Incorporated 20210601 0 6.5 6.51 6.15 6.15 3200 6.15 down down correct
NTAP.US NetApp Inc 20210601 0 77.07 77.38 76.15 76.71 2640954 75.8224 down down correct
NTCT.US NetScout Systems Inc 20210601 0 29.29 29.59 28.08 29.04 437700 29.04 down down correct
NTES.US NetEase Inc 20210601 0 118.78 119.61 115.2025 118.58 2695560 117.718 down down correct
NTGR.US NETGEAR Inc 20210601 0 39.1 39.24 38.15 38.74 240500 38.74 down down correct
NTIC.US Northern Technologies International Corporation 20210601 0 17.1484 17.1484 16.13 16.78 3844 16.6472 down down correct
NTLA.US Intellia Therapeutics Inc 20210601 0 75.6 77.54 72.19 73.73 1271200 73.73 down down correct
NTNX.US Nutanix Inc 20210601 0 31.359 32.81 31.24 32.55 2786097 32.55 up up correct
NTRA.US Natera Inc 20210601 0 94.02 96.4 90.62 92 711700 92 down down correct
NTRB.US Nutriband Inc. Common Stock 20210601 0 18 18 18 18 0 18
NTRS.US Northern Trust Corporation 20210601 0 122.82 123.1 121.2098 121.5 680411 119.3399 down down correct
NTRSO.US Northern Trust Corporation 20210601 0 27.4 27.45 27.377 27.4 56500 26.5236
NTUS.US Natus Medical Incorporated 20210601 0 26.9 27.93 26.33 27.7 252400 27.7 up up correct
NTWK.US NetSol Technologies Inc 20210601 0 4.6 4.74 4.42 4.64 30300 4.64 up up correct
NUAN.US Nuance Communications Inc 20210601 0 52.93 53.11 52.93 53.09 3778000 53.09 up up correct
NURO.US NeuroMetrix Inc 20210601 0 3 3.13 2.97 3.12 184700 3.12 up up correct
NUVA.US NuVasive Inc 20210601 0 68.59 68.65 67.25 67.89 484500 67.89 down down correct
NUWE.US Nuwellis Inc 20210601 0 4.1 5.39 4.1 4.41 4341600 4.41 up up correct
NUZE.US NuZee Inc 20210601 0 3.09 3.39 3.031 3.27 209000 3.27 up up correct
NVAX.US Novavax Inc 20210601 0 149.14 150.39 142.72 145.4 2348814 145.4 down down correct
NVCN.US Neovasc Inc 20210601 0 0.93 0.98 0.9 0.96 1180400 0.96 up up correct
NVCR.US NovoCure Limited 20210601 0 204.96 205.04 197.705 202.61 677900 202.61 down down correct
NVDA.US NVIDIA Corporation 20210601 0 650.8 655.525 636.13 650.58 11820075 162.5592 down down correct
NVEC.US NVE Corporation 20210601 0 69.89 70.41 68.87 70.15 25547 68.2514 up up correct
NVEE.US NV5 Global Inc 20210601 0 91.5 92.47 91.4 91.81 54100 91.81 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210601 0 74.65 74.77 74.38 74.38 500 74.38 down down correct
NVFY.US Nova LifeStyle Inc 20210601 0 3 3.25 2.96 3.13 42374 3.13 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210601 0 0.68 0.7 0.67 0.69 557200 0.69 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210601 0 101.68 102.36 99.77 99.95 179000 99.95 down down correct
NVNO.US enVVeno Medical Corp 20210601 0 5.95 6 5.84 5.94 30900 5.94 down down correct
NVNOW.US enVVeno Medical Corporation 20210601 0 0.21 0.21 0.21 0.21 100 0.21
NVOS.US Novo Integrated Sciences Inc 20210601 0 2.3 2.3 2.18 2.2 81998 2.2 down down correct
NVSA.US New Vista Acquisition Corp 20210601 0 9.673 9.68 9.66 9.66 6992 9.66 down up incorrect
NVSAU.US New Vista Acquisition Corp 20210601 0 9.94 9.95 9.93 9.94 25700 9.94
NVSAW.US New Vista Acquisition Corp 20210601 0 0.8 0.83 0.8 0.81 16275 0.81 up up correct
NVVE.US Nuvve Holding Corp 20210601 0 10.47 10.5 10.05 10.29 120400 10.29 down down correct
NVVEW.US Nuvve Holding Corp 20210601 0 1.51 1.6 1.385 1.42 92072 1.42 down down correct
NWBI.US Northwest Bancshares Inc 20210601 0 14.25 14.38 14.14 14.35 802363 13.936 up up correct
NWE.US NorthWestern Corporation 20210601 0 63.58 63.58 63.05 63.39 262666 61.4763 down down correct
NWFL.US Norwood Financial Corp 20210601 0 25.66 26.13 25.41 25.51 17211 24.9925 down down correct
NWL.US Newell Brands Inc 20210601 0 29 29.1 28.51 28.74 2388960 28.1895 down down correct
NWLI.US National Western Life Group Inc 20210601 0 248.52 248.52 238.22 238.58 7500 238.1909 down down correct
NWPX.US Northwest Pipe Company 20210601 0 31.8 31.81 31.23 31.66 43500 31.66 down up incorrect
NWS.US News Corporation 20210601 0 25.48 25.55 24.72 25.08 692736 24.963 down down correct
NWSA.US News Corporation 20210601 0 26.59 26.91 26.04 26.51 3740556 26.3888 down down correct
NXGN.US NextGen Healthcare Inc 20210601 0 16.43 16.8 16.1 16.59 726100 16.59 up up correct
NXPI.US NXP Semiconductors N.V 20210601 0 212.85 214.3 207.65 207.91 2264873 206.2611 down down correct
NXST.US Nexstar Media Group Inc 20210601 0 152.95 153.3199 150.05 150.67 305246 149.3477 down down correct
NXTC.US NextCure Inc 20210601 0 7.89 8.01 7.72 7.77 187100 7.77 down down correct
NXTD.US Nxt 20210601 0 0.86 0.8771 0.83 0.8415 1119487 8.415 down down correct
NXTP.US Nextplay Technologies Inc 20210601 0 2.53 2.54 2.47 2.49 1289200 2.49 down down correct
NYMT.US New York Mortgage Trust Inc 20210601 0 4.53 4.59 4.53 4.58 3413491 4.2656 up up correct
NYMTM.US New York Mortgage Trust Inc 20210601 0 25.2 25.37 25.08 25.11 74729 23.7104 down down correct
NYMTN.US New York Mortgage Trust Inc 20210601 0 25.01 25.05 25 25 9824 23.5871 down down correct
NYMTP.US New York Mortgage Trust Inc 20210601 0 24.53 24.74 24.4802 24.53 17287 23.6093
NYMX.US Nymox Pharmaceutical Corporation 20210601 0 1.55 1.57 1.47 1.48 309800 1.48 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210601 0 18.9 19 18.34 18.5 5562 18.5 down down correct
OAS.US Oasis Petroleum Inc 20210601 0 89.5 94.99 88.77 94.89 263957 90.7757 up up correct
OBAS.US Optibase Ltd 20210601 0 11.41 11.41 11.41 11.41 0 11.41
OBCI.US Ocean Bio 20210601 0 14.09 14.09 13.5 13.66 11611 13.5442 down down correct
OBLG.US Oblong Inc 20210601 0 3.59 3.69 3.45 3.63 54600 3.63 up up correct
OBNK.US Origin Bancorp Inc 20210601 0 43.95 45.5887 43.35 45.12 203597 44.8456 up up correct
OBSV.US ObsEva SA 20210601 0 2.88 2.93 2.83 2.89 748700 2.89 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210601 0 33 33 32.8 33 400 32.4265
OCAX.US OCA Acquisition Corp 20210601 0 9.89 9.9 9.89 9.9 4200 9.9 up up correct
OCAXU.US OCA Acquisition Corp 20210601 0 10.13 10.13 10.13 10.13 100 10.13
OCAXW.US OCA Acquisition Corp 20210601 0 0.49 0.5499 0.49 0.51 21376 0.51 up up correct
OCC.US Optical Cable Corporation 20210601 0 3.39 3.4 3.36 3.4 1600 3.4 up up correct
OCCI.US OFS Credit Company Inc 20210601 0 14.8 15.1 14.74 15.1 159498 13.3996 up up correct
OCCIO.US OFS Credit Company Inc 20210601 0 25.34 25.34 25.325 25.34 6200 24.4556
OCCIP.US OFS Credit Company Inc 20210601 0 25.1 25.23 25.1 25.1724 1357 24.3329 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210601 0 20.42 20.89 20.29 20.49 479500 20.49 up up correct
OCFC.US OceanFirst Financial Corp 20210601 0 22.2 22.48 21.9234 22.41 244689 22.0498 up up correct
OCFCP.US OceanFirst Financial Corp 20210601 0 27.9 27.9 27.825 27.825 1800 26.9689 down down correct
OCG.US Oriental Culture Holding LTD 20210601 0 4.947 5.88 4.62 5.73 3346200 5.73 up up correct
OCGN.US Ocugen Inc 20210601 0 8.37 8.7 8.26 8.57 20263000 8.57 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210601 0 6.77 6.84 6.72 6.79 823830 6.3937 up down incorrect
OCUL.US Ocular Therapeutix Inc 20210601 0 14.7 15.04 14.42 14.92 581400 14.92 up up correct
OCUP.US Ocuphire Pharma Inc 20210601 0 4.56 4.81 4.55 4.79 196536 4.79 up up correct
OCX.US OncoCyte Corporation 20210601 0 4.475 4.67 4.28 4.6 451200 4.6 up up correct
ODFL.US Old Dominion Freight Line Inc 20210601 0 268.62 269.25 266.93 267.85 635576 267.5178 down down correct
ODP.US The ODP Corporation 20210601 0 43.87 45.765 43.87 44.39 289314 44.39 up up correct
ODT.US Odonate Therapeutics Inc 20210601 0 3.47 3.81 3.41 3.66 1353400 3.66 up down incorrect
OEG.US Orbital Energy Group Inc 20210601 0 5.69 7.79 5.26 7.64 234127600 7.64 up up correct
OEPW.US One Equity Partners Open Water I Corp 20210601 0 9.67 9.67 9.64 9.64 11800 9.64 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210601 0 9.86 9.99 9.86 9.94 15800 9.94 up down incorrect
OESX.US Orion Energy Systems Inc 20210601 0 6.48 6.78 6.41 6.74 248700 6.74 up down incorrect
OFED.US Oconee Federal Financial Corp 20210601 0 25.8773 25.8773 25.58 25.58 914 25.3579 down up incorrect
OFIX.US Orthofix Medical Inc 20210601 0 41.02 41.99 40.71 41.77 123800 41.77 up up correct
OFLX.US Omega Flex Inc 20210601 0 148 151.91 145.21 150.89 22508 149.8974 up up correct
OFS.US OFS Capital Corporation 20210601 0 9.4 9.73 9.4 9.59 103179 8.9632 up up correct
OFSSG.US OFS Capital Corporation 20210601 0 25.47 25.47 25.44 25.45 7600 24.6739 down down correct
OFSSI.US OFSSI 20210601 0 25.4 25.4 25.4 25.4 0 24.6631
OGI.US OrganiGram Holdings Inc 20210601 0 3.17 3.2 2.92 2.94 13834000 2.94 down down correct
OHPA.US Orion Acquisition Corp 20210601 0 9.75 9.75 9.75 9.75 0 9.75
OHPAU.US Orion Acquisition Corp 20210601 0 9.99 9.99 9.9 9.98 11400 9.98 down down correct
OHPAW.US Orion Acquisition Corp 20210601 0 0.98 0.98 0.98 0.98 1 0.98
OIIM.US O2Micro International Limited 20210601 0 7.55 7.62 7.31 7.5 158800 7.5 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210601 0 7.28 7.28 7.28 7.28 291 7.1899
OKTA.US Okta Inc 20210601 0 223.1 223.595 216.73 218.64 2565000 218.64 down down correct
OLB.US The OLB Group Inc 20210601 0 5.43 5.84 5.11 5.45 289842 5.45 up down incorrect
OLED.US Universal Display Corporation 20210601 0 216.8 217.335 211.01 214.43 234300 213.7443 down down correct
OLK.US Olink Holding AB (publ) 20210601 0 36.14 36.14 34.13 35.4 85000 35.4 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210601 0 86.65 89.66 85.01 87.69 2113900 87.69 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20210601 0 28.16 28.48 26.5 27.64 227900 27.64 down down correct
OM.US Outset Medical Inc 20210601 0 48.58 49.42 47.33 47.78 373900 47.78 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210601 0 51.55 52.3169 50.94 51.98 162941 50.0107 up up correct
OMCL.US Omnicell Inc 20210601 0 139.07 139.99 137.79 138.34 224900 138.34 down down correct
OMEG.US Omega Alpha SPAC 20210601 0 9.89 9.9 9.83 9.9 7700 9.9 up up correct
OMER.US Omeros Corporation 20210601 0 15.51 15.51 15 15.35 509200 15.35 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210601 0 6.57 6.77 6.28 6.67 34600 6.67 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210601 0 26.68 31.365 26.5 31.17 1183400 31.17 up up correct
OMP.US Oasis Midstream Partners LP 20210601 0 28.28 28.45 25.98 26.02 377718 24.8199 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210601 0 8.4 8.4 8.4 8.4 0 8.4
ON.US ON Semiconductor Corporation 20210601 0 40.48 40.79 39.56 39.91 3615800 39.91 down down correct
ONB.US Old National Bancorp 20210601 0 19.05 19.19 18.5 18.73 2228821 18.4273 down down correct
ONCR.US Oncorus Inc 20210601 0 17.25 17.25 16.32 16.68 147700 16.68 down down correct
ONCS.US OncoSec Medical Incorporated 20210601 0 4.04 4.14 4 4.05 90100 4.05 up up correct
ONCT.US Oncternal Therapeutics Inc 20210601 0 5.7 5.73 5.42 5.64 745700 5.64 down down correct
ONCY.US Oncolytics Biotech Inc 20210601 0 3.11 3.21 3.08 3.18 641900 3.18 up down incorrect
ONDS.US Ondas Holdings Inc 20210601 0 9.02 9.21 8.15 8.65 567100 8.65 down down correct
ONEM.US 1Life Healthcare Inc 20210601 0 37.01 37.63 35.89 37.25 1023700 37.25 up up correct
ONEW.US OneWater Marine Inc 20210601 0 49.35 51.86 49.35 51.01 90200 48.8622 up up correct
ONTX.US Onconova Therapeutics Inc 20210601 0 6.78 6.82 6.36 6.47 1223800 6.47 down down correct
ONVO.US Organovo Holdings Inc 20210601 0 9.37 9.49 8.45 8.59 1087400 8.59 down down correct
OPBK.US OP Bancorp 20210601 0 10.45 10.77 10.45 10.71 26125 10.5262 up up correct
OPCH.US Option Care Health Inc 20210601 0 18.34 18.65 18.23 18.56 428600 18.56 up down incorrect
OPEN.US Opendoor Technologies Inc 20210601 0 15.73 15.975 14.97 15.23 9459900 15.23 down down correct
OPGN.US OpGen Inc 20210601 0 2.2 2.2 2.09 2.13 565300 2.13 down down correct
OPHC.US OptimumBank Holdings Inc 20210601 0 3.79 3.91 3.75 3.91 15100 3.91 up up correct
OPI.US Office Properties Income Trust 20210601 0 29.2 30.05 29.18 29.88 278830 29.318 up down incorrect
OPINL.US Office Properties Income Trust 20210601 0 26.97 27.11 26.96 27.11 5100 26.332 up up correct
OPK.US OPKO Health Inc 20210601 0 3.85 3.86 3.58 3.61 8229800 3.61 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210601 0 12.74 12.74 12.38 12.44 7300 12.44 down down correct
OPRA.US Opera Limited 20210601 0 11.95 12.2 11.76 11.87 43600 11.87 down down correct
OPRT.US Oportun Financial Corporation 20210601 0 19.1 19.605 19.01 19.52 141300 19.52 up up correct
OPRX.US OptimizeRx Corporation 20210601 0 49.7 51.225 49.14 50.99 159601 50.99 up down incorrect
OPT.US Opthea Limited 20210601 0 9.86 9.86 9.86 9.86 173 9.86
OPTN.US OptiNose Inc 20210601 0 3.19 3.24 3.16 3.17 147800 3.17 down down correct
ORGN.US Origin Materials Inc 20210601 0 9.97 9.97 9.935 9.94 1581508 9.94 down up incorrect
ORGO.US Organogenesis Holdings Inc 20210601 0 18 18.28 17.41 18.15 13784600 18.15 up down incorrect
ORGS.US Orgenesis Inc 20210601 0 4.89 5.01 4.81 4.93 116200 4.93 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20210601 0 10.1 10.1 10.012 10.012 400 10.012 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210601 0 22.85 23.72 22.18 23.04 125800 23.04 up up correct
ORLY.US O'Reilly Automotive Inc 20210601 0 537.05 541.29 533.54 537.65 397400 537.65 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210601 0 11.75 11.77 11.24 11.67 347500 11.67 down down correct
ORRF.US Orrstown Financial Services Inc 20210601 0 25.24 25.675 24.98 25.45 26431 25.0435 up up correct
ORTX.US Orchard Therapeutics plc 20210601 0 5.2 5.34 5.18 5.21 401500 5.21 up up correct
OSAT.US Orbsat Corp Common Stock 20210601 0 4.6 4.6 4.2 4.5 468252 4.5 down up incorrect
OSATW.US Orbsat Corp Warrants 20210601 0 1 1.13 0.8995 1.03 146459 1.03 up up correct
OSBC.US Old Second Bancorp Inc 20210601 0 13.92 14.15 13.76 14.1 116824 13.9873 up up correct
OSIS.US OSI Systems Inc 20210601 0 96.91 97.42 95.41 96.77 71900 96.77 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210601 0 2.95 2.95 2.87 2.88 104100 2.88 down down correct
OSPN.US OneSpan Inc 20210601 0 26.12 26.62 26 26.36 175100 26.36 up up correct
OSS.US One Stop Systems Inc 20210601 0 5.88 5.88 5.55 5.72 129900 5.72 down down correct
OSTK.US Overstock.com Inc 20210601 0 86.08 88.31 83.83 85.66 1319400 85.66 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210601 0 9.64 9.65 9.625 9.65 600 9.65 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210601 0 9.94 10 9.94 10 1000 10 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210601 0 0.6 0.6 0.6 0.6 0 0.6
OSUR.US OraSure Technologies Inc 20210601 0 9.61 9.65 9.23 9.3 999900 9.3 down down correct
OSW.US OneSpaWorld Holdings Limited 20210601 0 11.34 11.63 11.16 11.51 606000 11.51 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210601 0 10.04 10.04 9.94 10 51800 10 down down correct
OTEL.US Otelco Inc 20210601 0 0.796 0.796 0.792 0.792 545204 0.792 down down correct
OTEX.US Open Text Corporation 20210601 0 47.12 47.92 47.1009 47.53 667538 46.9159 up up correct
OTIC.US Otonomy Inc 20210601 0 2.37 2.4 2.31 2.37 129600 2.37
OTLK.US Outlook Therapeutics Inc 20210601 0 2.75 2.8 2.64 2.76 918200 2.76 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210601 0 0.3112 0.398 0.3112 0.3633 12658 0.3633 up up correct
OTLY.US Oatly Group AB 20210601 0 25.1 26.6 24.55 25.15 6703700 25.15 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210601 0 9.89 9.99 9.88 9.92 40000 9.92 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210601 0 1.55 1.69 1.55 1.68 19730 1.68 up up correct
OTRA.US OTR Acquisition Corp 20210601 0 9.98 9.99 9.96 9.98 7900 9.98
OTRAU.US OTR Acquisition Corp 20210601 0 10.12 10.26 10.12 10.2 8300 10.2 up up correct
OTRAW.US OTR Acquisition Corp 20210601 0 0.61 0.61 0.6 0.61 4144 0.61
OTRK.US Ontrak Inc 20210601 0 30.4 30.4 29.5 29.66 222414 29.66 down down correct
OTRKP.US Ontrak Inc 20210601 0 24.61 24.62 24.56 24.617 12600 23.1345 up up correct
OTTR.US Otter Tail Corporation 20210601 0 48.02 48.4164 47.85 48.28 80434 47.6505 up down incorrect
OUST.US WT 20210601 0 2.68 2.9601 2.63 2.8974 41892 2.8974 up up correct
OVBC.US Ohio Valley Banc Corp 20210601 0 23.5 23.98 23.5 23.76 11149 23.3798 up up correct
OVID.US Ovid Therapeutics Inc 20210601 0 4.2 4.8 4.19 4.28 2468300 4.28 up up correct
OVLY.US Oak Valley Bancorp 20210601 0 19.24 19.72 19.16 19.3 18180 19.1403 up up correct
OWSCX.US OWSCX 20210601 0 21.19 21.19 21.19 21.19 0 20.8935
OXBR.US Oxbridge Re Holdings Limited 20210601 0 2.33 2.41 2.2 2.35 611148 2.35 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210601 0 0.15 0.1599 0.15 0.1545 41497 0.1545 up up correct
OXLC.US Oxford Lane Capital Corp 20210601 0 6.95 7.12 6.94 7.09 1225003 6.6565 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210601 0 25.795 25.805 25.69 25.725 12600 24.7712 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20210601 0 25.255 25.35 25.24 25.25 5331 24.2852 down down correct
OXLCP.US Oxford Lane Capital Corp 20210601 0 24.97 25 24.97 25 7200 24.1152 up up correct
OXSQ.US Oxford Square Capital Corp 20210601 0 4.96 5 4.93 4.96 320794 4.6979
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210601 0 25.05 25.05 24.95 24.95 9900 24.3444 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210601 0 25.36 25.36 25.36 25.36 201 24.1642
OXSQZ.US Oxford Square Capital Corp. 20210601 0 25.66 25.66 25.66 25.66 0 24.8827
OYST.US Oyster Point Pharma Inc 20210601 0 18 18.23 17.66 17.73 42000 17.73 down down correct
OZK.US Bank OZK 20210601 0 42.99 43.22 42.75 43.21 360893 42.6199 up down incorrect
OZON.US Ozon Holdings PLC 20210601 0 53.7 54 52.42 53.99 1144700 53.99 up up correct
PAA.US Plains All American Pipeline L.P 20210601 0 10.7 11.1 10.62 10.96 4702747 10.5809 up up correct
PAAS.US Pan American Silver Corp 20210601 0 33.86 34.63 33.59 33.73 2689082 33.4676 down down correct
PACB.US Pacific Biosciences of California Inc 20210601 0 27.3 27.43 25.63 26.42 2036400 26.42 down down correct
PACW.US PacWest Bancorp 20210601 0 45.97 46.19 45.46 46.01 616290 45.5041 up up correct
PACX.US Pioneer Merger Corp 20210601 0 9.92 9.92 9.87 9.88 1313600 9.88 down down correct
PACXU.US Pioneer Merger Corp 20210601 0 10.4 10.44 10.35 10.38 575000 10.38 down up incorrect
PACXW.US Pioneer Merger Corp 20210601 0 1.6 1.65 1.46 1.53 480126 1.53 down up incorrect
PAE.US PAE Incorporated 20210601 0 8.2 8.38 8.17 8.37 431500 8.37 up up correct
PAEWW.US PAE Incorporated 20210601 0 2.16 2.17 2.07 2.17 600 2.17 up up correct
PAGP.US Plains GP Holdings L.P 20210601 0 11 11.475 10.96 11.38 1597157 11.0124 up up correct
PAHC.US Phibro Animal Health Corporation 20210601 0 28.11 28.5 27.39 28.14 91352 27.8467 up up correct
PAIC.US Petra Acquisition Inc 20210601 0 10 10.02 10 10.02 2300 10.02 up up correct
PAICU.US Petra Acquisition Inc 20210601 0 10.5 10.51 10.5 10.5 2800 10.5
PAICW.US Petra Acquisition Inc 20210601 0 0.6001 0.61 0.5549 0.5549 8864 0.5549 down down correct
PALI.US Palisade Bio Inc 20210601 0 3.88 4.03 3.6 3.96 838200 3.96 up up correct
PALT.US Paltalk Inc. Common Stock 20210601 0 2.72 2.72 2.72 2.72 1244 2.72
PANA.US Panacea Acquisition Corp. II 20210601 0 10 10.15 10 10.15 71900 10.15 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210601 0 4.09 4.22 4.08 4.14 370003 4.0743 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210601 0 366.05 367.5 358.56 360.35 737000 360.35 down up incorrect
PAQC.US Provident Acquisition Corp 20210601 0 9.65 9.7 9.65 9.68 39500 9.68 up up correct
PAQCU.US Provident Acquisition Corp 20210601 0 9.98 10.03 9.98 10 59900 10 up up correct
PAQCW.US Provident Acquisition Corp 20210601 0 0.684 0.75 0.6801 0.69 17341 0.69 up up correct
PASG.US Passage Bio Inc 20210601 0 13.25 13.667 12.847 13.04 327000 13.04 down down correct
PATI.US Patriot Transportation Holding Inc 20210601 0 11.07 11.1399 11.01 11.01 6256 8.2013 down down correct
PATK.US Patrick Industries Inc 20210601 0 86.21 87.5 85.71 87.04 152014 86.7511 up up correct
PAVM.US PAVmed Inc 20210601 0 5.39 5.51 5.16 5.32 1830500 5.32 down down correct
PAVMW.US PAVmed Inc 20210601 0 1.77 1.77 1.77 1.77 500 1.77
PAVMZ.US PAVmed Inc. Series Z Warrant 20210601 0 3.79 3.899 3.74 3.7551 4045 3.7551 down down correct
PAX.US Patria Investments Limited 20210601 0 16.77 17.01 16.555 16.78 248100 16.1749 up up correct
PAYA.US Paya Holdings Inc 20210601 0 10.02 10.19 9.99 10.17 1323900 10.17 up up correct
PAYS.US PaySign Inc 20210601 0 3.32 3.39 3.28 3.35 184600 3.35 up up correct
PAYX.US Paychex Inc 20210601 0 101.26 102.13 100.48 100.99 924365 99.8662 down down correct
PBCT.US People's United Financial Inc 20210601 0 18.94 19.26 18.92 19.08 3321231 18.6635 up up correct
PBCTP.US People's United Financial Inc 20210601 0 28.12 28.42 28.12 28.36 12914 27.6675 up up correct
PBFS.US Pioneer Bancorp Inc 20210601 0 12.295 12.3 11.75 11.75 42100 11.75 down down correct
PBHC.US Pathfinder Bancorp Inc 20210601 0 15.32 15.32 14.578 15.32 2768 15.1874
PBIP.US Prudential Bancorp Inc 20210601 0 13.79 13.94 13.79 13.9 20078 13.6978 up up correct
PBLA.US Panbela Therapeutics Inc 20210601 0 4.19 4.49 3.96 4.41 36500 4.41 up up correct
PBPB.US Potbelly Corporation 20210601 0 6.99 7.09 6.66 6.74 61707 6.74 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210601 0 1.33 1.38 1.29 1.38 243900 1.38 up up correct
PBYI.US Puma Biotechnology Inc 20210601 0 10.59 10.84 10.54 10.71 125900 10.71 up up correct
PCAR.US PACCAR Inc 20210601 0 92.33 93.07 92.08 92.46 1096288 90.1746 up up correct
PCB.US PCB Bancorp 20210601 0 16.05 16.29 15.96 16.27 88169 16.085 up up correct
PCH.US PotlatchDeltic Corporation 20210601 0 61 61.49 60.54 61.42 335460 55.9966 up up correct
PCOM.US Points International Ltd 20210601 0 17.72 17.82 17.34 17.82 11500 17.82 up down incorrect
PCRX.US Pacira BioSciences Inc 20210601 0 60.4 62.89 59.81 62.61 414100 62.61 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210601 0 6.3 6.377 6.01 6.22 22500 6.22 down down correct
PCSB.US PCSB Financial Corporation 20210601 0 18.49 18.61 18.31 18.32 23290 18.2022 down down correct
PCT.US PureCycle Technologies Inc 20210601 0 17.06 17.9876 16.97 17.61 1147306 17.61 up down incorrect
PCTI.US PCTEL Inc 20210601 0 6.64 6.67 6.5 6.54 72755 6.4299 down down correct
PCTTU.US PureCycle Technologies Inc 20210601 0 21.63 22.65 21 22.65 1667 22.65 up up correct
PCTTW.US PureCycle Technologies Inc 20210601 0 6.8 7.3 6.8 7.23 35841 7.23 up up correct
PCTY.US Paylocity Holding Corporation 20210601 0 169.76 169.76 165.42 166.14 166100 166.14 down down correct
PCVX.US Vaxcyte Inc 20210601 0 21.86 21.86 20.39 21.11 231700 21.11 down down correct
PCYG.US Park City Group Inc 20210601 0 5.95 6.07 5.95 6.03 98949 6.03 up down incorrect
PCYO.US Pure Cycle Corporation 20210601 0 14.27 14.27 13.88 13.99 41300 13.99 down down correct
PDCE.US PDC Energy Inc 20210601 0 43.7 45.88 43.67 45.41 1523001 44.5811 up up correct
PDCO.US Patterson Companies Inc 20210601 0 32.6 33.5 32.475 33.29 1159744 32.74 up up correct
PDD.US Pinduoduo Inc 20210601 0 132.54 143.11 132.37 139.34 20851800 139.34 up up correct
PDEX.US Pro 20210601 0 34.39 34.39 33.56 33.64 2800 33.64 down down correct
PDFS.US PDF Solutions Inc 20210601 0 17.59 17.78 17.1 17.35 257000 17.35 down down correct
PDLB.US PDL Community Bancorp 20210601 0 13.98 14.08 13.57 13.78 45700 13.78 down down correct
PDSB.US PDS Biotechnology Corporation 20210601 0 12.2 12.3 10.3 10.86 1827100 10.86 down down correct
PDSKX.US PDSKX 20210601 0 27.56 27.56 27.56 27.56 0 27.1372
PDSRX.US PDSRX 20210601 0 27.49 27.49 27.49 27.49 0 27.1074
PDSYX.US PDSYX 20210601 0 27.67 27.67 27.67 27.67 0 27.2453
PEBK.US Peoples Bancorp of North Carolina Inc 20210601 0 25.32 26.03 24.97 25.27 29007 24.8077 down down correct
PEBO.US Peoples Bancorp Inc 20210601 0 32.75 32.97 32.46 32.8 54805 32.0403 up up correct
PEGA.US Pegasystems Inc 20210601 0 118.66 118.9299 117 118 241828 117.9162 down down correct
PENN.US Penn National Gaming Inc 20210601 0 82.8 83.54 80.42 81.18 2890100 81.18 down up incorrect
PEP.US PepsiCo Inc 20210601 0 148.78 148.85 147.09 147.63 5530380 144.5845 down down correct
PERI.US Perion Network Ltd 20210601 0 16.51 16.58 15.9601 16.38 387101 16.38 down up incorrect
PESI.US Perma 20210601 0 7.21 7.315 7.16 7.31 10525 7.31 up up correct
PETQ.US PetIQ Inc 20210601 0 41.22 41.4 37.54 37.63 881900 37.63 down down correct
PETS.US PetMed Express Inc 20210601 0 28.99 29.38 28.9 29.08 503172 28.5096 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210601 0 10 10 10 10 0 10
PETZ.US TDH Holdings Inc 20210601 0 2.14 2.28 2.091 2.15 40100 2.15 up up correct
PFALX.US PFALX 20210601 0 9.61 9.61 9.61 9.61 0 9.4351
PFBC.US Preferred Bank 20210601 0 68.61 69.31 63.27 68.9 76698 68.1028 up up correct
PFC.US Premier Financial Corp 20210601 0 30.69 31.23 30.58 31.13 100166 30.5737 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210601 0 9.8 9.8 9.78 9.78 500 9.78 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210601 0 9.95 9.95 9.95 9.95 600 9.95
PFDRW.US Pathfinder Acquisition Corporation 20210601 0 0.8299 0.8299 0.8299 0.8299 2 0.8299
PFFLX.US PFFLX 20210601 0 9.61 9.61 9.61 9.61 0 9.4411
PFG.US Principal Financial Group Inc 20210601 0 66.11 66.8507 65.94 66.23 2382615 64.4178 up up correct
PFHD.US Professional Holding Corp 20210601 0 18.52 18.62 18.44 18.46 24100 18.46 down down correct
PFIE.US Profire Energy Inc 20210601 0 1.11 1.17 1.1 1.14 95600 1.14 up up correct
PFIN.US P&F Industries Inc 20210601 0 6.33 6.35 6.25 6.3 3500 6.3 down down correct
PFIS.US Peoples Financial Services Corp 20210601 0 43.66 43.7 43.14 43.25 10315 42.5636 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210601 0 9.61 9.61 9.61 9.61 0 9.2332
PFLT.US PennantPark Floating Rate Capital Ltd 20210601 0 12.7 12.745 12.63 12.65 239545 12.0252 down down correct
PFMT.US Performant Financial Corporation 20210601 0 3.22 3.9 3.22 3.76 1331700 3.76 up up correct
PFSW.US PFSweb Inc 20210601 0 7.56 7.84 7.56 7.74 75100 7.74 up up correct
PFX.US Phenixfin Corporation 20210601 0 40.35 40.9 40.0001 40.6 10488 40.6 up up correct
PFXNL.US PhenixFIN Corporation 20210601 0 25.361 25.4 25.32 25.38 7600 24.2603 up up correct
PGC.US Peapack 20210601 0 33.4 33.4 31.63 33.28 32299 33.1831 down down correct
PGEN.US Precigen Inc 20210601 0 6.62 6.71 6.43 6.62 759400 6.62
PGNY.US Progyny Inc 20210601 0 64.13 64.76 63.08 64.34 1052500 64.34 up up correct
PGRW.US Progress Acquisition Corp 20210601 0 9.692 9.73 9.692 9.73 6000 9.73 up up correct
PGRWU.US Progress Acquisition Corp 20210601 0 9.965 10 9.965 10 1900 10 up up correct
PGRWW.US Progress Acquisition Corp 20210601 0 0.56 0.6 0.56 0.5701 3027 0.5701 up up correct
PHAR.US Pharming Group NV 20210601 0 12.283 12.283 12.283 12.283 200 12.283
PHAS.US PhaseBio Pharmaceuticals Inc 20210601 0 3.38 3.44 3.24 3.25 191300 3.25 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210601 0 35.41 36.66 34.715 35.91 83300 35.91 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210601 0 3.51 3.65 3.51 3.581 3609 3.581 up up correct
PHIC.US Population Health Investment Co. Inc 20210601 0 9.75 9.77 9.69 9.74 122900 9.74 down down correct
PHICU.US Population Health Investment Co. Inc 20210601 0 10.18 10.18 10.18 10.18 0 10.18
PHICW.US Population Health Investment Co. Inc 20210601 0 1.16 1.16 1.16 1.16 0 1.16
PHIO.US Phio Pharmaceuticals Corp 20210601 0 2.22 2.37 2.21 2.212 631800 2.212 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210601 0 0.21 0.21 0.2046 0.2099 3837 0.2099 down down correct
PHUN.US Phunware Inc 20210601 0 1.34 1.42 1.31 1.4 1670300 1.4 up up correct
PHUNW.US Phunware Inc 20210601 0 0.27 0.275 0.2656 0.2681 18149 0.2681 down down correct
PHVS.US Pharvaris N.V 20210601 0 21.15 21.5 20.3 20.65 20500 20.65 down down correct
PI.US Impinj Inc 20210601 0 52.51 52.955 51.35 52.63 260800 52.63 up up correct
PIIVX.US PIIVX 20210601 0 42.51 42.51 42.51 42.51 0 42.51
PINC.US Premier Inc 20210601 0 33.23 33.32 32.66 32.91 517425 32.5605 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210601 0 3.48 3.52 3.25 3.36 5254400 3.36 down down correct
PIXY.US ShiftPixy Inc 20210601 0 2.62 2.71 2.55 2.64 538400 2.64 up up correct
PKBK.US Parke Bancorp Inc 20210601 0 21.25 22.08 21.2 21.94 31827 21.6052 up up correct
PKOH.US Park 20210601 0 37.22 38.2 37.0884 37.39 32295 37.0045 up down incorrect
PLAB.US Photronics Inc 20210601 0 13.56 13.56 12.47 13.05 822600 13.05 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210601 0 42.59 43.07 41.73 42.73 1397200 42.73 up up correct
PLBC.US Plumas Bancorp 20210601 0 30.45 31 30.13 30.62 10754 30.3721 up up correct
PLBY.US PLBY Group Inc 20210601 0 46.596 46.596 42 42.69 1653500 42.69 down down correct
PLCE.US The Children's Place Inc 20210601 0 94 98 93.73 95.5 591400 95.5 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210601 0 1.4 1.48 1.4 1.47 940000 1.47 up up correct
PLL.US Piedmont Lithium Inc 20210601 0 65.75 67.5 65.17 66.42 253800 66.42 up up correct
PLMI.US Plum Acquisition Corp. I 20210601 0 9.85 9.85 9.85 9.85 5600 9.85
PLMIU.US Plum Acquisition Corp. I 20210601 0 9.91 10 9.91 9.99 4100 9.99 up down incorrect
PLMIW.US Plum Acquisition Corp. I 20210601 0 0.8001 0.8496 0.8 0.8494 35583 0.8494 up up correct
PLMR.US Palomar Holdings Inc 20210601 0 74.31 74.31 71.18 74.06 196400 74.06 down up incorrect
PLPC.US Preformed Line Products Company 20210601 0 74.256 75.39 74.13 75.15 9458 74.4812 up up correct
PLRX.US Pliant Therapeutics Inc 20210601 0 30.16 31.185 30 30.43 118032 30.43 up up correct
PLSE.US Pulse Biosciences Inc 20210601 0 18.18 19.17 17.88 18.76 61000 18.76 up up correct
PLTK.US Playtika Holding Corp 20210601 0 27.56 27.73 26.955 27.31 468714 27.31 down down correct
PLUG.US Plug Power Inc 20210601 0 31.1 31.5 29.82 30.89 23920100 30.89 down up incorrect
PLUS.US ePlus inc 20210601 0 94.76 96.4 92.8 92.81 65862 46.405 down down correct
PLXP.US PLx Pharma Inc 20210601 0 15.27 16.188 14.76 15.94 327400 15.94 up down incorrect
PLXS.US Plexus Corp 20210601 0 99.72 100.39 98.38 98.6 113100 98.6 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210601 0 7.4 7.44 7.26 7.31 834100 7.31 down down correct
PMAAX.US PMAAX 20210601 0 11.81 11.81 11.81 11.81 0 11.7192
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210601 0 0.0125 0.014 0.0117 0.0129 3937 19.321 up up correct
PMD.US Psychemedics Corporation 20210601 0 6.59 6.89 6.59 6.87 23189 6.8216 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210601 0 0.95 0.96 0.93 0.96 167900 0.96 up down incorrect
PMFLX.US PMFLX 20210601 0 11.81 11.81 11.81 11.81 0 11.6974
PMGM.US Priveterra Acquisition Corp 20210601 0 9.72 9.72 9.72 9.72 0 9.72
PMGMU.US Priveterra Acquisition Corp 20210601 0 9.97 9.97 9.97 9.97 800 9.97
PMIFX.US PMIFX 20210601 0 9.84 9.84 9.84 9.84 0 9.3627
PMTS.US CPI Card Group Inc. Common Stock 20210601 0 18.5 19 18.5 18.5 18300 18.5
PMVP.US PMV Pharmaceuticals Inc 20210601 0 34.67 34.67 30.79 31.48 236400 31.48 down down correct
PNBK.US Patriot National Bancorp Inc 20210601 0 8.29 8.45 8.17 8.44 7700 8.44 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20210601 0 91.89 92.32 90.65 91.99 249379 91.6432 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210601 0 27.76 27.76 27.36 27.38 20500 26.5805 down down correct
PNNT.US PennantPark Investment Corporation 20210601 0 6.69 6.86 6.69 6.83 521079 6.4761 up up correct
PNNTG.US PNNTG 20210601 0 25.4 25.54 25.4 25.48 1600 24.7956 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210601 0 41.9 43 41.9 42.15 11600 42.15 up up correct
PNT.US POINT Biopharma Global Inc 20210601 0 10.39 10.39 9.99 10.06 6026 10.06 down down correct
PNTG.US The Pennant Group Inc 20210601 0 34.27 35.98 33.76 35.4 239000 35.4 up up correct
POAI.US Predictive Oncology Inc 20210601 0 1.16 1.33 1.15 1.25 1559400 1.25 up up correct
PODD.US Insulet Corporation 20210601 0 271.82 273.22 262.93 264.47 437100 264.47 down down correct
POLA.US Polar Power Inc 20210601 0 9.74 10.5 9.7 10.42 311900 10.42 up up correct
POOL.US Pool Corporation 20210601 0 440.46 441.85 435.53 438.73 204860 437.332 down down correct
POPM.US PopMail.com Inc 20210601 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210601 0 47.01 47.5 44.16 46.37 395300 46.37 down up incorrect
POW.US Powered Brands 20210601 0 9.75 9.75 9.719 9.719 600 9.719 down up incorrect
POWI.US Power Integrations Inc 20210601 0 82.42 82.7523 79.28 80.24 534004 80.0264 down down correct
POWL.US Powell Industries Inc 20210601 0 34.7 35.345 34.13 34.94 58976 34.2726 up up correct
POWRU.US Powered Brands 20210601 0 9.985 9.985 9.9201 9.98 7140 9.98 down down correct
POWW.US AMMO Inc 20210601 0 6.9 7.22 6.86 7.07 2628300 7.07 up up correct
POWWP.US AMMO Inc 20210601 0 26.37 26.7 26.35 26.35 17800 25.1748 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210601 0 46.28 46.8299 45.97 46.46 457848 45.7042 up up correct
PPBT.US Purple Biotech Ltd 20210601 0 5.64 6.31 5.64 6.17 1630400 6.17 up up correct
PPC.US Pilgrim's Pride Corporation 20210601 0 24.1 24.23 23.82 23.98 744400 23.98 down down correct
PPD.US PPD Inc 20210601 0 46.15 46.355 46.12 46.27 1558800 46.27 up up correct
PPGH.US Poema Global Holdings Corp 20210601 0 9.67 9.7 9.65 9.7 6582 9.7 up up correct
PPGHU.US Poema Global Holdings Corp 20210601 0 9.98 9.98 9.98 9.98 0 9.98
PPGHW.US Poema Global Holdings Corp 20210601 0 0.6701 0.73 0.67 0.7 18376 0.7 up up correct
PPIH.US Perma 20210601 0 6.94 6.94 6.65 6.71 3700 6.71 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210601 0 3.97 4.38 3.92 4.23 484324 4.1249 up up correct
PPTA.US Midas Gold Corp. 20210601 0 7.77 8 7.72 7.99 50700 7.99 up up correct
PRAA.US PRA Group Inc 20210601 0 39.13 39.5 38.45 39.4 196200 39.4 up up correct
PRAX.US Praxis Precision Medicines Inc 20210601 0 19.59 19.98 19 19.74 226600 19.74 up down incorrect
PRCH.US Porch Group Inc 20210601 0 17.16 17.46 16.65 16.84 2721000 16.84 down down correct
PRDEX.US PREDEX Funds 20210601 0 25.8 25.8 25.8 25.8 0 25.2545
PRDO.US Perdoceo Education Corporation 20210601 0 12.23 12.59 12.19 12.56 405400 12.56 up down incorrect
PRFT.US Perficient Inc 20210601 0 72.55 72.87 71.13 72.46 272100 72.46 down down correct
PRFX.US PainReform Ltd 20210601 0 2.97 3.076 2.85 3 178900 3 up up correct
PRGS.US Progress Software Corporation 20210601 0 44.74 45.65 44.43 45.48 289512 45.1494 up up correct
PRIM.US Primoris Services Corporation 20210601 0 32.1 32.71 31.91 32.54 435489 32.3154 up up correct
PRIVX.US Sharespost 100 Fund 20210601 0 42.14 42.14 42.14 42.14 0 42.14
PRLD.US Prelude Therapeutics Incorporated 20210601 0 34.71 35.23 32.86 32.99 118300 32.99 down down correct
PRLVX.US PRLVX 20210601 0 41.79 41.79 41.79 41.79 0 41.79
PROC.US Procaps Group S.A. Ordinary Shares 20210601 0 10.08 10.14 10.08 10.14 3100 10.14 up down incorrect
PROF.US Profound Medical Corp 20210601 0 17.7 17.987 17.1 17.52 17600 17.52 down down correct
PROG.US Progenity Inc 20210601 0 2.69 2.86 2.61 2.86 546900 2.86 up down incorrect
PROV.US Provident Financial Holdings Inc 20210601 0 17.42 17.96 17.28 17.7 7819 17.4114 up up correct
PRPH.US ProPhase Labs Inc 20210601 0 4.85 5.25 4.85 4.98 175700 4.98 up up correct
PRPL.US Purple Innovation Inc 20210601 0 28.67 28.78 27.97 28.11 1206200 28.11 down down correct
PRPO.US Precipio Inc 20210601 0 3.33 3.6 3.26 3.54 2247400 3.54 up up correct
PRQR.US ProQR Therapeutics N.V 20210601 0 6.24 6.29 5.96 6.11 427700 6.11 down down correct
PRSR.US Prospector Capital Corp 20210601 0 9.78 9.78 9.7 9.75 25400 9.75 down down correct
PRSRU.US Prospector Capital Corp 20210601 0 10.27 10.27 10.01 10.02 27000 10.02 down up incorrect
PRSRW.US Prospector Capital Corp 20210601 0 1.08 1.08 0.9001 0.9001 12890 0.9001 down down correct
PRTA.US Prothena Corporation plc 20210601 0 29.13 29.46 27.17 27.44 355000 27.44 down down correct
PRTC.US PureTech Health plc 20210601 0 57.56 57.56 57.56 57.56 800 57.56
PRTG.US Portage Biotech Inc 20210601 0 29 29.26 28.863 29.09 22800 29.09 up up correct
PRTH.US Priority Technology Holdings Inc 20210601 0 7.8 8 7.71 7.97 17600 7.97 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20210601 0 8.75 9.89 8.66 9.83 3120000 9.83 up up correct
PRTS.US CarParts.com Inc 20210601 0 16.35 16.64 16.23 16.3 714000 16.3 down down correct
PRVA.US Privia Health Group Inc 20210601 0 32.55 33.76 32.44 33.4 323100 33.4 up up correct
PRVB.US Provention Bio Inc 20210601 0 7.81 7.83 7.31 7.65 2852600 7.65 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210601 0 9.75 9.93 9.73 9.74 272800 9.74 down up incorrect
PSAGU.US Property Solutions Acquisition Corp. II 20210601 0 9.98 9.98 9.9 9.97 64900 9.97 down down correct
PSAGW.US Property Solutions Acquisition Corp. II 20210601 0 0.95 0.95 0.95 0.95 50 0.95
PSEC.US Prospect Capital Corporation 20210601 0 8.54 8.75 8.5 8.71 2960436 8.2879 up up correct
PSHG.US Performance Shipping Inc 20210601 0 4.42 4.78 4.4 4.66 65900 4.66 up up correct
PSMT.US PriceSmart Inc 20210601 0 88.73 90.97 85.25 90.18 112904 89.8081 up up correct
PSNL.US Personalis Inc 20210601 0 22.58 22.724 21.038 21.52 464100 21.52 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210601 0 18.93 18.93 18.93 18.93 0 18.5259
PSTI.US Pluristem Therapeutics Inc 20210601 0 3.7 3.85 3.7 3.82 251600 3.82 up up correct
PSTV.US Plus Therapeutics Inc 20210601 0 2.3 2.49 2.3 2.45 554900 2.45 up up correct
PSTX.US Poseida Therapeutics Inc 20210601 0 8.49 8.8 8.31 8.72 213167 8.72 up up correct
PT.US Pintec Technology Holdings Limited 20210601 0 0.9 0.95 0.89 0.91 283600 0.91 up up correct
PTC.US PTC Inc 20210601 0 135.49 135.7 131.8 131.9 503000 131.9 down up incorrect
PTCT.US PTC Therapeutics Inc 20210601 0 39.29 39.29 38.105 38.86 352900 38.86 down down correct
PTDEX.US PREDEX 20210601 0 25.92 25.92 25.92 25.92 0 25.4042
PTE.US PolarityTE Inc 20210601 0 1.14 1.16 1.1 1.12 1123755 1.12 down down correct
PTEN.US Patterson 20210601 0 8.67 8.97 8.52 8.92 2426144 8.8519 up up correct
PTGX.US Protagonist Therapeutics Inc 20210601 0 35 35 33.56 34.14 343300 34.14 down up incorrect
PTIC.US PropTech Investment Corporation II 20210601 0 9.7 9.89 9.7 9.84 5400 9.84 up up correct
PTICU.US PropTech Investment Corporation II 20210601 0 10.11 10.11 10.11 10.11 0 10.11
PTICW.US PropTech Investment Corporation II 20210601 0 0.751 0.751 0.751 0.751 1400 0.751
PTIX.US Protagenic Therapeutics Inc 20210601 0 2.2 2.34 2.16 2.25 719658 2.25 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210601 0 0.4 0.4 0.3805 0.3948 26391 0.3948 down down correct
PTMN.US Portman Ridge Finance Corporation 20210601 0 23.8 24.2 23.6 23.9 113110 22.7778 up up correct
PTNR.US Partner Communications Company Ltd 20210601 0 4.51 4.51 4.51 4.51 600 4.51
PTOC.US Pine Technology Acquisition Corp 20210601 0 9.89 9.89 9.64 9.67 23600 9.67 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210601 0 9.91 9.99 9.91 9.99 11000 9.99 up up correct
PTOCW.US Pine Technology Acquisition Corp 20210601 0 0.76 0.76 0.76 0.76 250 0.76
PTON.US Peloton Interactive Inc 20210601 0 110.9 112.99 108.56 108.89 7181200 108.89 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210601 0 3.03 3.1 2.98 3.04 71700 3.04 up up correct
PTRA.US Proterra Inc 20210601 0 18.8 18.85 18.06 18.77 701985 18.77 down down correct
PTRAW.US Proterra Inc 20210601 0 5.54 5.9 5.51 5.86 170300 5.86 up up correct
PTRS.US Partners Bancorp 20210601 0 8 8.35 7.91 8.12 23739 8.0476 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210601 0 58.59 60 57.69 58.11 8362 29.055 down up incorrect
PTVE.US Pactiv Evergreen Inc 20210601 0 14.97 15.43 14.6 15.35 285700 15.1233 up up correct
PUBM.US PubMatic Inc 20210601 0 29.55 30.98 28.56 29.18 2982046 29.18 down down correct
PUCK.US Goal Acquisitions Corp 20210601 0 9.66 9.66 9.6 9.62 18700 9.62 down up incorrect
PUCKU.US Goal Acquisitions Corp 20210601 0 10.173 10.2 10.141 10.2 14000 10.2 up up correct
PUCKW.US Goal Acquisitions Corp 20210601 0 0.5626 0.5998 0.5253 0.5501 21866 0.5501 down down correct
PULM.US Pulmatrix Inc 20210601 0 0.938 0.95 0.91 0.932 586500 0.932 down down correct
PUYI.US Puyi Inc 20210601 0 5.51 5.565 5.348 5.5 11900 5.5 down down correct
PVAC.US Penn Virginia Corporation 20210601 0 19.75 21.37 19.75 21.21 524300 21.21 up up correct
PVBC.US Provident Bancorp Inc 20210601 0 17.08 17.09 16.2 16.39 66073 16.3175 down down correct
PWDEX.US PREDEX 20210601 0 25.92 25.92 25.92 25.92 0 25.4042
PWFL.US PowerFleet Inc 20210601 0 6.78 6.86 6.68 6.72 207300 6.72 down down correct
PWOD.US Penns Woods Bancorp Inc 20210601 0 25.57 26.25 25.57 25.71 16599 24.7278 up up correct
PWP.US Perella Weinberg Partners 20210601 0 12.63 13.47 12.25 13.12 74000 12.9794 up up correct
PXLW.US Pixelworks Inc 20210601 0 3.5 3.56 3.4 3.52 334100 3.52 up up correct
PXS.US Pyxis Tankers Inc 20210601 0 0.86 0.938 0.836 0.88 2253100 0.88 up up correct
PXSAP.US Pyxis Tankers Inc 20210601 0 22.5 22.5 22.5 22.5 0 21.3197
PXSAW.US Pyxis Tankers Inc 20210601 0 0.3153 0.3153 0.3126 0.3126 3000 0.3126 down down correct
PYPD.US PolyPid Ltd 20210601 0 9.5 9.5 9.2 9.37 26800 9.37 down down correct
PYPL.US PayPal Holdings Inc 20210601 0 261.08 263.42 256.52 259.27 5869600 259.27 down up incorrect
PYR.US PyroGenesis Canada Inc 20210601 0 5.51 5.68 5.21 5.26 98800 5.26 down down correct
PZZA.US Papa John's International Inc 20210601 0 94.3 96.13 94.13 95.39 429893 94.8726 up up correct
QADA.US QAD Inc 20210601 0 71.57 73.42 70.15 72.42 107637 72.3598 up up correct
QADB.US QAD Inc 20210601 0 47.79 47.79 47.79 47.79 366 47.7565
QCOM.US QUALCOMM Incorporated 20210601 0 135.104 136.07 133.53 133.94 7059614 132.1427 down down correct
QCRH.US QCR Holdings Inc 20210601 0 48 48.79 47.83 48.6 42004 48.4302 up up correct
QDEL.US Quidel Corporation 20210601 0 115.58 115.93 108.41 109.33 1897500 109.33 down down correct
QFIN.US 360 DigiTech Inc 20210601 0 28.845 34.04 28.67 33.76 7538420 33.3042 up up correct
QH.US Quhuo Limited 20210601 0 4.25 4.275 4.18 4.23 27700 4.23 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210601 0 7.1 7.1 6.51 6.6 69400 6.6 down down correct
QIWI.US QIWI plc 20210601 0 11 11.04 10.82 10.86 318151 9.9309 down down correct
QK.US Q&K International Group Limited 20210601 0 1.02 1.02 0.97 0.992 746000 0.992 down down correct
QLGN.US Qualigen Therapeutics Inc 20210601 0 1.9 1.95 1.86 1.91 262294 1.91 up up correct
QLI.US Qilian International Holding Group Limited 20210601 0 4.7 4.73 4.52 4.59 37200 4.59 down down correct
QLYS.US Qualys Inc 20210601 0 96.92 97.57 95 96.98 367500 96.98 up up correct
QMCO.US Quantum Corporation 20210601 0 7.64 7.8 7.59 7.7 412600 7.7 up up correct
QNST.US QuinStreet Inc 20210601 0 18.19 18.48 18.02 18.33 365100 18.33 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210601 0 28.49 28.6 28.45 28.45 82029 27.1972 down down correct
QRHC.US Quest Resource Holding Corporation 20210601 0 4.59 4.95 4.54 4.83 161700 4.83 up up correct
QRTEA.US Qurate Retail Inc 20210601 0 13.7 13.77 13.05 13.76 3592219 12.0949 up up correct
QRTEB.US Qurate Retail Inc 20210601 0 16 16 13.96 14.4 7785 12.7565 down down correct
QRTEP.US Qurate Retail Inc 20210601 0 106.15 108 106.053 107.5 55300 103.5573 up down incorrect
QRVO.US Qorvo Inc 20210601 0 185.45 187.38 181.69 182.98 825500 182.98 down down correct
QS.US WT 20210601 0 26.33 26.6 25.27 26.46 11849702 26.46 up down incorrect
QTNT.US Quotient Limited 20210601 0 4.2 4.53 4.14 4.43 792600 4.43 up up correct
QTRX.US Quanterix Corporation 20210601 0 51.5 52.66 47.98 49.85 387000 49.85 down down correct
QTT.US Qutoutiao Inc 20210601 0 2.1246 2.19 1.96 2.08 3391783 20.8 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20210601 0 6 6 5.65 5.65 26100 5.65 down up incorrect
QUIK.US QuickLogic Corporation 20210601 0 6.48 6.48 6.09 6.22 56700 6.22 down up incorrect
QUMU.US Qumu Corporation 20210601 0 4.5 4.79 4.45 4.71 54700 4.71 up down incorrect
QURE.US uniQure N.V 20210601 0 34.72 35.22 34.29 34.56 288000 34.56 down down correct
RACB.US Research Alliance Corp. II 20210601 0 10.29 10.29 10.29 10.29 0 10.29
RADA.US RADA Electronic Industries Ltd 20210601 0 11.8 11.98 11.6 11.67 525100 11.67 down down correct
RADI.US Radius Global Infrastructure Inc 20210601 0 16.06 16.21 15.32 15.56 287600 15.56 down down correct
RAIL.US FreightCar America Inc 20210601 0 6.3 7.07 6.25 6.97 1581556 6.97 up up correct
RAIN.US Rain Therapeutics Inc 20210601 0 20.18 20.74 19.03 19.88 102700 19.88 down down correct
RAMMU.US Aries I Acquisition Corporation 20210601 0 10.08 10.1 10.066 10.07 160900 10.07 down down correct
RAPT.US RAPT Therapeutics Inc 20210601 0 19.84 19.84 18.69 19.43 88700 19.43 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210601 0 101.65 101.65 99.06 99.83 372500 99.83 down down correct
RAVE.US RAVE Restaurant Group Inc 20210601 0 1.5 1.56 1.47 1.54 271200 1.54 up down incorrect
RAVN.US Raven Industries Inc 20210601 0 44.8 45.22 44.565 45.11 183384 45.11 up up correct
RBB.US RBB Bancorp 20210601 0 24.47 24.82 24.085 24.55 60834 24.2942 up up correct
RBBN.US Ribbon Communications Inc 20210601 0 7.42 7.57 7.34 7.44 347400 7.44 up up correct
RBCAA.US Republic Bancorp Inc 20210601 0 46.23 47.35 46.23 46.98 30898 46.1241 up down incorrect
RBCN.US Rubicon Technology Inc 20210601 0 9.78 9.78 9.6 9.6 1400 9.6 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210601 0 10.5 10.65 10.5 10.57 17200 10.57 up up correct
RBNC.US Reliant Bancorp Inc 20210601 0 29.95 30 29.16 29.9 39304 29.6666 down down correct
RCAT.US Red Cat Holdings Inc 20210601 0 2.64 2.6558 2.51 2.58 382572 2.58 down down correct
RCEL.US AVITA Medical Inc 20210601 0 18.13 18.13 17.58 17.84 114100 17.84 down up incorrect
RCHG.US Recharge Acquisition Corp 20210601 0 9.82 9.82 9.8 9.81 33400 9.81 down down correct
RCHGU.US Recharge Acquisition Corp 20210601 0 10.01 10.12 10 10.1 35300 10.1 up up correct
RCHGW.US Recharge Acquisition Corp 20210601 0 0.6277 0.675 0.6277 0.6501 64188 0.6501 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210601 0 11.12 11.12 11.12 11.12 0 10.5899
RCICX.US Resource Credit Income Fund Class C 20210601 0 11.23 11.23 11.23 11.23 0 10.7576
RCII.US Rent 20210601 0 62.01 63.7 61.19 63.48 632573 62.367 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210601 0 11.15 11.15 11.15 11.15 0 10.6196
RCILX.US RCILX 20210601 0 11.11 11.11 11.11 11.11 0 10.6091
RCIWX.US Resource Credit Income Fund Class W Shar 20210601 0 11.11 11.11 11.11 11.11 0 10.6091
RCKT.US Rocket Pharmaceuticals Inc 20210601 0 42.54 42.54 41.375 41.73 171000 41.73 down up incorrect
RCKY.US Rocky Brands Inc 20210601 0 58.99 60.14 58.01 58.58 90187 58.1425 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210601 0 9.655 9.8 9.655 9.7 23900 9.7 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210601 0 9.9 9.9 9.88 9.9 62700 9.9
RCLFW.US Rosecliff Acquisition Corp I 20210601 0 0.68 0.68 0.61 0.65 10300 0.65 down down correct
RCM.US R1 RCM Inc 20210601 0 23.19 23.57 22.38 22.99 3984300 22.99 down down correct
RCMT.US RCM Technologies Inc 20210601 0 3.71 3.89 3.71 3.78 25500 3.78 up up correct
RCON.US Recon Technology Ltd 20210601 0 12.21 12.3 10.93 11.18 709800 11.18 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210601 0 4.22 4.22 3.85 3.85 3571 9.625 down up incorrect
RDBX.US Redbox Entertainment Inc 20210601 0 9.95 9.97 9.93 9.95 25900 9.95
RDCM.US RADCOM Ltd 20210601 0 10.01 10.15 9.92 10.03 44200 10.03 up up correct
RDFN.US Redfin Corporation 20210601 0 59.2 59.65 57.295 57.96 1667000 57.96 down down correct
RDHL.US RedHill Biopharma Ltd 20210601 0 7.45 7.47 7.226 7.29 394800 7.29 down down correct
RDI.US Reading International Inc 20210601 0 6.65 6.65 6.31 6.56 51700 6.56 down down correct
RDIB.US Reading International Inc 20210601 0 26 26.33 25.9 26.33 2391 26.33 up up correct
RDNT.US RadNet Inc 20210601 0 26.55 27.02 26.14 26.68 199199 26.68 up up correct
RDUS.US Radius Health Inc 20210601 0 19.31 19.58 18.79 18.86 262600 18.86 down down correct
RDVT.US Red Violet Inc 20210601 0 21.96 22.225 21.726 21.91 18000 21.91 down down correct
RDWR.US Radware Ltd 20210601 0 29.13 29.34 28.73 28.9 180500 28.9 down down correct
REAL.US The RealReal Inc 20210601 0 17.65 17.98 17.2 17.53 1643300 17.53 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210601 0 6.6592 6.6592 6.6592 6.6592 100 1.6648
REDU.US RISE Education Cayman Ltd 20210601 0 3.5 3.53 3.4 3.52 22900 3.52 up up correct
REE.US REE Automotive Ltd. 20210601 0 9.89 9.95 9.86 9.92 135300 9.92 up up correct
REEAW.US REE Automotive Equity Warrant 20210601 0 1.72 1.72 1.41 1.7 8900 1.7 down down correct
REED.US Reed's Inc 20210601 0 0.99 1.01 0.95 1 1046000 1 up up correct
REFR.US Research Frontiers Incorporated 20210601 0 2.39 2.49 2.34 2.41 69000 2.41 up up correct
REG.US Regency Centers Corporation 20210601 0 64.76 66.54 64.6 66.35 859598 64.6291 up up correct
REGI.US Renewable Energy Group Inc 20210601 0 62.52 64.41 61.04 63.99 746300 63.99 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210601 0 505.76 508.79 497.93 503.23 617100 503.23 down up incorrect
REKR.US Rekor Systems Inc 20210601 0 11.29 11.46 10.4 10.54 844900 10.54 down down correct
RELI.US Reliance Global Group Inc 20210601 0 3.92 4 3.76 3.98 70244 3.98 up up correct
RELL.US Richardson Electronics Ltd 20210601 0 8.58 8.98 8.56 8.93 158951 8.8152 up up correct
REPH.US Recro Pharma Inc 20210601 0 2.31 2.36 2.28 2.36 403100 2.36 up down incorrect
REPL.US Replimune Group Inc 20210601 0 39.3 39.3 37.04 37.27 326500 37.27 down down correct
RESN.US Resonant Inc 20210601 0 3.31 3.397 3.19 3.27 842500 3.27 down down correct
RETA.US Reata Pharmaceuticals Inc 20210601 0 137 140.627 132.02 138.63 383600 138.63 up up correct
RETO.US ReTo Eco 20210601 0 1.13 1.134 1.07 1.13 193300 1.13
REVH.US Revolution Healthcare Acquisition Corp 20210601 0 10.39 10.39 9.78 9.8 17200 9.8 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210601 0 10.05 10.06 9.99 10.03 47100 10.03 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210601 0 1.27 1.27 1.09 1.09 43262 1.09 down down correct
REYN.US Reynolds Consumer Products Inc 20210601 0 30.23 30.25 29.92 29.99 656700 29.5276 down down correct
RFIL.US RF Industries Ltd 20210601 0 7.65 7.76 7.6 7.7 14600 7.7 up up correct
RGCO.US RGC Resources Inc 20210601 0 23.05 23.23 22.657 23.03 13936 22.6733 down up incorrect
RGEN.US Repligen Corporation 20210601 0 182.61 182.61 172.41 172.75 656200 172.75 down down correct
RGLD.US Royal Gold Inc 20210601 0 124.77 125.19 122.51 123.96 322406 123.2512 down down correct
RGLS.US Regulus Therapeutics Inc 20210601 0 1 1.06 1 1 645400 1
RGNX.US REGENXBIO Inc 20210601 0 35.36 35.905 34.24 35.75 297400 35.75 up up correct
RGP.US Resources Connection Inc 20210601 0 14.7 14.9 14.59 14.75 140700 14.5106 up up correct
RIBT.US RiceBran Technologies 20210601 0 1.05 1.0605 1.03 1.05 261386 1.05
RICK.US RCI Hospitality Holdings Inc 20210601 0 79.16 81.45 78.0136 79.99 67688 79.8481 up up correct
RIDE.US Lordstown Motors Corp 20210601 0 9.85 10.65 9.85 10.33 4908100 10.33 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210601 0 3.76 3.78 3.64 3.66 1132100 3.66 down up incorrect
RILY.US B. Riley Financial Inc 20210601 0 74.63 74.96 73.53 74.16 212735 72.7137 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210601 0 25.18 25.18 25.14 25.16 25500 24.4871 down down correct
RILYM.US RILYM 20210601 0 25.695 25.725 25.64 25.65 4500 24.867 down down correct
RILYN.US B. Riley Financial Inc 20210601 0 25.85 25.993 25.85 25.95 19800 25.1583 up down incorrect
RILYP.US B. Riley Financial Inc 20210601 0 26.8 26.8 26.77 26.77 1600 25.9265 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210601 0 25.9 25.955 25.54 25.6 26000 24.8688 down down correct
RIOT.US Riot Blockchain Inc 20210601 0 27.1 29.87 27.06 29.23 14647700 29.23 up down incorrect
RIVE.US Riverview Financial Corporation 20210601 0 10.32 10.32 10.32 10.32 100 10.32
RKDA.US Arcadia Biosciences Inc 20210601 0 2.86 3.02 2.81 2.89 632200 2.89 up up correct
RLAY.US Relay Therapeutics Inc 20210601 0 32.39 33.06 31.561 32.66 500400 32.66 up down incorrect
RLMD.US Relmada Therapeutics Inc 20210601 0 34.54 34.54 32.03 32.23 128826 32.23 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210601 0 14.6 14.8 14.6 14.75 54800 14.5491 up up correct
RMBL.US RumbleON Inc 20210601 0 40.55 40.55 38.86 40.29 31400 40.29 down down correct
RMBS.US Rambus Inc 20210601 0 19.71 19.76 19.44 19.67 1135900 19.67 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210601 0 6.36 6.7 6.12 6.46 117800 6.46 up up correct
RMGC.US RMG Acquisition Corp. III 20210601 0 9.77 9.77 9.77 9.77 11100 9.77
RMGCU.US RMG Acquisition Corp. III 20210601 0 9.92 9.95 9.92 9.95 2000 9.95 up up correct
RMGCW.US RMG Acquisition Corp. III 20210601 0 0.9 0.9 0.9 0.9 35787 0.9
RMNI.US Rimini Street Inc 20210601 0 6.56 6.6 6.34 6.49 311000 6.49 down down correct
RMR.US The RMR Group Inc 20210601 0 39.32 39.74 39.02 39.62 142940 33.2377 up up correct
RMRM.US RMR Mortgage Trust 20210601 0 12.07 12.19 11.97 12.06 26500 11.7409 down down correct
RMTI.US Rockwell Medical Inc 20210601 0 0.93 0.94 0.88 0.91 802800 0.91 down down correct
RNA.US Avidity Biosciences Inc 20210601 0 23.69 23.86 22.1 22.41 219458 22.41 down down correct
RNDB.US Randolph Bancorp Inc 20210601 0 22.3 22.77 21.835 22.32 8932 22.1917 up up correct
RNLX.US Renalytix Plc 20210601 0 33.14 34.34 33.04 34.25 35100 34.25 up up correct
RNST.US Renasant Corporation 20210601 0 44.45 45.12 43.6 44.76 196923 43.9627 up up correct
RNW.US Renew Energy Global PLC 20210601 0 9.93 9.955 9.9 9.92 103900 9.92 down down correct
RNWK.US RealNetworks Inc 20210601 0 2.39 2.49 2.28 2.34 1134700 2.34 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210601 0 1.6 1.63 1.595 1.595 195100 1.595 down down correct
ROAD.US Construction Partners Inc 20210601 0 32.5 33.17 32.37 32.78 135100 32.78 up up correct
ROCC.US Ranger Oil Corporation 20210601 0 9.95 9.98 9.86 9.87 119900 9.87 down down correct
ROCK.US Gibraltar Industries Inc 20210601 0 80.05 81.18 79.19 80.64 138300 80.64 up up correct
ROCR.US Roth CH Acquisition III Co 20210601 0 9.61 9.722 9.61 9.71 2800 9.71 up up correct
ROCRU.US Roth CH Acquisition III Co 20210601 0 9.87 9.87 9.87 9.87 200 9.87
ROCRW.US Roth CH Acquisition III Co 20210601 0 0.92 0.92 0.92 0.92 20 0.92
ROIC.US Retail Opportunity Investments Corp 20210601 0 18.01 18.23 17.7 18.15 1553874 17.7603 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210601 0 9.87 9.878 9.85 9.86 94200 9.86 down up incorrect
ROKU.US Roku Inc 20210601 0 348.97 352.99 340.5 347.71 2282100 347.71 down down correct
ROLL.US RBC Bearings Incorporated 20210601 0 197.09 200.96 194.68 198.24 76800 198.24 up down incorrect
ROOT.US Root Inc 20210601 0 9.24 9.36 8.61 9.25 3712032 9.25 up up correct
ROST.US Ross Stores Inc 20210601 0 126.03 127.13 122.47 122.97 1982635 122.0612 down down correct
ROVR.US Rover Group Inc 20210601 0 9.92 9.96 9.91 9.96 365375 9.96 up up correct
RPAY.US Repay Holdings Corporation 20210601 0 22.65 23.24 22.52 23.22 582600 23.22 up up correct
RPD.US Rapid7 Inc 20210601 0 83.67 83.67 81.79 83.45 416400 83.45 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210601 0 10.44 11.16 10.05 10.78 63500 10.78 up up correct
RPRX.US Royalty Pharma plc 20210601 0 40.24 40.41 39.83 40.28 755942 39.9427 up down incorrect
RPTX.US Repare Therapeutics Inc 20210601 0 32.49 32.98 32.1 32.36 72100 32.36 down up incorrect
RRBI.US Red River Bancshares Inc 20210601 0 55.21 56.2 54.344 55.8 12000 55.5754 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210601 0 36.28 36.28 32.23 32.81 790400 32.81 down down correct
RRR.US Red Rock Resorts Inc 20210601 0 45.11 46.24 44.75 46.24 818932 43.5044 up up correct
RSLS.US ReShape Lifesciences Inc 20210601 0 6.05 6.05 6.05 6.05 105 6.05
RSSS.US Research Solutions Inc 20210601 0 2.43 2.45 2.32 2.34 47200 2.34 down down correct
RSVR.US Reservoir Media Inc 20210601 0 9.95 9.98 9.86 9.87 119900 9.87 down down correct
RSVRW.US Reservoir Media Management Inc 20210601 0 1.4 1.41 1.38 1.38 27900 1.38 down down correct
RTLR.US Rattler Midstream LP 20210601 0 10.77 10.94 10.64 10.83 318500 10.3573 up down incorrect
RTPY.US Reinvent Technology Partners Y 20210601 0 9.91 9.93 9.78 9.79 22500 9.79 down down correct
RTPYU.US Reinvent Technology Partners Y 20210601 0 9.97 10.03 9.97 10.03 35100 10.03 up up correct
RTPYW.US Reinvent Technology Partners Y 20210601 0 1.95 1.95 1.5 1.56 21622 1.56 down down correct
RUBY.US Rubius Therapeutics Inc 20210601 0 24.41 25.1 23.95 24.62 510046 24.62 up down incorrect
RUN.US Sunrun Inc 20210601 0 44.53 45.6 42.55 44.03 5267600 44.03 down down correct
RUSHA.US Rush Enterprises Inc 20210601 0 48.89 49.14 47.69 49 195896 48.6213 up up correct
RUSHB.US Rush Enterprises Inc 20210601 0 43.59 44.38 42.83 44 11199 43.6502 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210601 0 24.31 24.37 23.66 23.89 272800 23.89 down down correct
RVMD.US Revolution Medicines Inc 20210601 0 30.08 31.205 29.65 30.22 331500 30.22 up up correct
RVNC.US Revance Therapeutics Inc 20210601 0 29.52 29.63 29 29.39 311000 29.39 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210601 0 5.08 5.08 4.8 4.81 45500 4.81 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210601 0 0.4305 0.4648 0.4252 0.4298 4825 0.4298 down down correct
RVSB.US Riverview Bancorp Inc 20210601 0 6.88 7.09 6.88 7.07 35329 6.9666 up up correct
RWLK.US ReWalk Robotics Ltd 20210601 0 1.87 1.919 1.82 1.84 423700 1.84 down down correct
RXDX.US Prometheus Biosciences Inc 20210601 0 23.38 24.14 22.8 23.09 187075 23.09 down down correct
RXRA.US RXR Acquisition Corp 20210601 0 9.7 9.7 9.7 9.7 0 9.7
RXRAU.US RXR Acquisition Corp 20210601 0 10.005 10.03 9.91 10.03 8700 10.03 up up correct
RXRAW.US RXR Acquisition Corp 20210601 0 0.71 0.71 0.7 0.71 18802 0.71
RXRX.US Recursion Pharmaceuticals Inc 20210601 0 26.69 28.795 25.52 28.48 267700 28.48 up up correct
RXT.US Rackspace Technology Inc 20210601 0 20.15 20.36 19.75 20.18 856734 20.18 up up correct
RYAAY.US Ryanair Holdings plc 20210601 0 117.66 119.09 117.66 119 218700 119 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210601 0 19.315 19.73 19.315 19.53 198100 19.53 up up correct
RZB.US Reinsurance Group of America Incorporated 20210601 0 27.63 27.67 27.5885 27.67 35845 26.9836 up up correct
RZLT.US Rezolute Inc 20210601 0 13.5519 15 11.55 13.2 379197 13.2 down up incorrect
SABR.US Sabre Corporation 20210601 0 14.05 14.69 14.01 14.6 8941300 14.6 up up correct
SABRP.US Sabre Corporation 20210601 0 180.52 184.28 179.28 181.675 3500 177.3479 up down incorrect
SABS.US SAB Biotherapeutics Inc 20210601 0 9.81 9.92 9.81 9.92 10600 9.92 up up correct
SAFM.US Sanderson Farms Inc 20210601 0 162.69 166.95 162.09 166.11 348311 165.3291 up up correct
SAFT.US Safety Insurance Group Inc 20210601 0 85.29 85.56 84.65 85.04 67566 83.1392 down down correct
SAGE.US Sage Therapeutics Inc 20210601 0 70.32 70.84 68.995 69.97 370600 69.97 down up incorrect
SAIA.US Saia Inc 20210601 0 231.77 235.64 229.73 233.98 180000 233.98 up up correct
SAL.US Salisbury Bancorp Inc 20210601 0 46.85 47.1212 45.3 46.33 3947 45.7899 down down correct
SALM.US Salem Media Group Inc 20210601 0 1.98 2.15 1.98 2.12 118900 2.12 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210601 0 16.01 16.45 15.84 16.33 91410 15.8334 up down incorrect
SANA.US Sana Biotechnology Inc 20210601 0 21.16 21.4 20.59 21.13 229705 21.13 down down correct
SANM.US Sanmina Corporation 20210601 0 42.44 42.54 42.05 42.28 295900 42.28 down up incorrect
SANW.US S&W Seed Company 20210601 0 3.59 3.64 3.56 3.6 13300 3.6 up up correct
SASR.US Sandy Spring Bancorp Inc 20210601 0 46.5 47.11 45.31 47.08 191450 46.4409 up up correct
SATS.US EchoStar Corporation 20210601 0 26.53 27.35 26.31 27.21 567316 27.21 up down incorrect
SAVA.US Cassava Sciences Inc 20210601 0 54.29 57.22 53.19 57.06 1230100 57.06 up up correct
SBAC.US SBA Communications Corporation 20210601 0 297.86 303.04 296.63 302.27 560200 301.269 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210601 0 37.27 37.99 36.61 37.48 208174 37.0427 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210601 0 9.76 9.76 9.76 9.76 22500 9.76
SBEAU.US SilverBox Engaged Merger Corp I 20210601 0 9.99 10 9.95 10 12200 10 up up correct
SBET.US Sharplink Gaming Ltd 20210601 0 2.61 2.7 2.52 2.61 64700 2.61
SBFG.US SB Financial Group Inc 20210601 0 19.8 19.9579 19.59 19.59 17707 19.3553 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210601 0 33.82 34.629 33.72 34.23 367271 33.712 up up correct
SBLK.US Star Bulk Carriers Corp 20210601 0 19.94 20.03 19.18 19.99 1863513 17.6801 up up correct
SBNY.US Signature Bank 20210601 0 251.76 254.55 247.57 250.32 437144 249.2411 down down correct
SBNYP.US Signature Bank 20210601 0 26.2 26.28 26.1 26.26 125800 25.3227 up up correct
SBRA.US Sabra Health Care REIT Inc 20210601 0 17.52 18.045 17.485 18.03 2946656 17.351 up up correct
SBSI.US Southside Bancshares Inc 20210601 0 43.06 43.44 41.635 43.15 151946 42.3896 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210601 0 4.84 4.97 4.77 4.96 45800 4.96 up up correct
SBTX.US Silverback Therapeutics Inc 20210601 0 27.8 29.115 27.48 28.83 76000 28.83 up up correct
SBUX.US Starbucks Corporation 20210601 0 114.558 114.6237 113.1 113.34 4306926 112.4171 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210601 0 9.66 9.67 9.64 9.64 1700 9.64 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210601 0 9.95 10 9.95 10 10900 10 up up correct
SCAQW.US Stratim Cloud Acquisition Corp 20210601 0 0.7099 0.7099 0.7099 0.7099 1 0.7099
SCHL.US Scholastic Corporation 20210601 0 33.88 34.77 32.785 34.69 182357 34.39 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210601 0 56.2871 59.3449 55.9 57.97 855438 57.5453 up up correct
SCKT.US Socket Mobile Inc 20210601 0 5.93 6.15 5.8 5.92 124700 5.92 down down correct
SCLE.US Broadscale Acquisition Corp 20210601 0 9.67 9.7 9.65 9.67 165825 9.67
SCLEU.US Broadscale Acquisition Corp 20210601 0 9.96 9.96 9.88 9.96 141200 9.96
SCLEW.US Broadscale Acquisition Corp 20210601 0 0.95 1 0.9499 0.9499 5650 0.9499 down down correct
SCOA.US Scion Tech Growth I 20210601 0 9.72 9.74 9.71 9.72 42453 9.72
SCOAU.US Scion Tech Growth I 20210601 0 9.96 10.01 9.96 10 76000 10 up down incorrect
SCOAW.US Scion Tech Growth I 20210601 0 0.84 0.87 0.84 0.85 19700 0.85 up up correct
SCOB.US ScION Tech Growth II 20210601 0 9.7 9.78 9.69 9.78 1800 9.78 up up correct
SCOBU.US ScION Tech Growth II 20210601 0 9.99 10 9.95 9.99 5900 9.99
SCOBW.US ScION Tech Growth II 20210601 0 0.74 0.75 0.74 0.75 403 0.75 up up correct
SCOR.US comScore Inc 20210601 0 4.01 4.05 3.96 4 492200 4 down down correct
SCPH.US scPharmaceuticals Inc 20210601 0 5.676 5.8 5.676 5.68 161200 5.68 up up correct
SCPL.US SciPlay Corporation 20210601 0 17.23 17.23 16.665 17.04 225000 17.04 down down correct
SCPS.US Scopus BioPharma Inc 20210601 0 7.14 7.6 6.6 7.05 868700 7.05 down down correct
SCR.US Score Media and Gaming Inc 20210601 0 17.41 17.5 16.2406 17.09 566225 17.09 down down correct
SCSC.US ScanSource Inc 20210601 0 30.74 30.86 26.27 29.04 423900 29.04 down down correct
SCVL.US Shoe Carnival Inc 20210601 0 68.26 70.411 67.58 70.24 470106 34.9763 up up correct
SCVX.US UN 20210601 0 10.39 10.39 10.39 10.39 874 10.39
SCWX.US SecureWorks Corp 20210601 0 14.2 14.5 13.8 14.47 118700 14.47 up down incorrect
SCYX.US SCYNEXIS Inc 20210601 0 10 10.25 9.14 9.97 3088200 9.97 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210601 0 9.678 9.68 9.65 9.67 13100 9.67 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210601 0 9.99 10.05 9.99 10.05 33300 10.05 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210601 0 0.75 0.8999 0.75 0.7501 8540 0.7501 up down incorrect
SDC.US SmileDirectClub Inc 20210601 0 8.29 8.48 8.13 8.34 4612400 8.34 up up correct
SDGR.US Schrödinger Inc 20210601 0 70.79 71.78 68.71 71.52 487400 71.52 up up correct
SDH.US Global Internet of People Inc 20210601 0 2.77 3 2.77 2.94 87200 2.94 up up correct
SEAC.US SeaChange International Inc 20210601 0 1.15 1.18 1.13 1.15 769700 1.15
SEAT.US Vivid Seats Inc. Class A Common Stock 20210601 0 10.01 10.11 10.01 10.03 139130 10.03 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210601 0 1.7101 1.75 1.7 1.735 23374 1.6238 up up correct
SECO.US Secoo Holding Limited 20210601 0 2.56 2.57 2.47 2.505 162000 2.505 down up incorrect
SEDG.US SolarEdge Technologies Inc 20210601 0 260.89 263.09 247.82 248.47 1105300 248.47 down down correct
SEED.US Origin Agritech Limited 20210601 0 11.75 11.97 11.45 11.88 34900 11.88 up up correct
SEEL.US Seelos Therapeutics Inc 20210601 0 3.23 3.59 3.17 3.35 12094500 3.35 up up correct
SEER.US Seer Inc 20210601 0 29.71 29.98 27.0401 28.92 816345 28.92 down up incorrect
SEIC.US SEI Investments Company 20210601 0 64 64.59 63.1 63.42 388810 62.6263 down down correct
SELB.US Selecta Biosciences Inc 20210601 0 4.36 4.59 4.36 4.49 1171600 4.49 up up correct
SELF.US Global Self Storage Inc 20210601 0 5.55 5.6 5.39 5.39 14194 5.2086 down down correct
SENEA.US Seneca Foods Corporation 20210601 0 46.59 48.16 46.59 47 32200 47 up up correct
SENEB.US Seneca Foods Corporation 20210601 0 47 47 47 47 200 47
SESN.US Sesen Bio Inc 20210601 0 3.47 3.885 3.32 3.87 15667000 3.87 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20210601 0 43.98 43.98 43.98 43.98 202 43.6328
SFBS.US ServisFirst Bancshares Inc 20210601 0 69.86 70.57 68.735 69.91 206282 69.5297 up up correct
SFET.US Safe 20210601 0 1.42 1.44 1.37 1.4 262700 1.4 down up incorrect
SFIX.US Stitch Fix Inc 20210601 0 54.16 54.909 52 53.35 1640200 53.35 down down correct
SFM.US Sprouts Farmers Market Inc 20210601 0 26.84 27.03 26.51 26.6 1446244 26.6 down down correct
SFNC.US Simmons First National Corporation 20210601 0 30.7 31 30.49 30.78 409415 30.2198 up up correct
SFST.US Southern First Bancshares Inc 20210601 0 54.25 55.6 54.03 54.9 17800 54.9 up up correct
SFT.US Shift Technologies Inc 20210601 0 7.15 7.44 7.12 7.36 2286325 7.36 up up correct
SGA.US Saga Communications Inc 20210601 0 23.74 24.08 22.95 23.29 15955 22.3453 down down correct
SGBX.US SG Blocks Inc 20210601 0 3.54 3.64 3.45 3.48 132800 3.48 down down correct
SGC.US Superior Group of Companies Inc 20210601 0 25.73 26.2023 25.71 25.97 33127 25.718 up up correct
SGEN.US Seagen Inc 20210601 0 155.8 157 152.55 154 909100 154 down down correct
SGH.US SMART Global Holdings Inc 20210601 0 48 48.24 46.79 47.24 200200 47.24 down up incorrect
SGLB.US Sigma Labs Inc 20210601 0 3.74 3.95 3.63 3.94 215519 3.94 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210601 0 0.2356 0.2875 0.2356 0.2599 585 0.2599 up up correct
SGMA.US SigmaTron International Inc 20210601 0 5.01 5.23 5.01 5.19 38300 5.19 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210601 0 4.708 4.708 4.65 4.686 2600 4.686 down down correct
SGMO.US Sangamo Therapeutics Inc 20210601 0 10.79 11.02 10.62 10.71 775400 10.71 down down correct
SGMS.US Scientific Games Corporation 20210601 0 73.24 75.04 71.49 74.53 941500 74.53 up up correct
SGOC.US SGOCO Group Ltd 20210601 0 1.95 1.98 1.9 1.95 81400 1.95
SGRP.US SPAR Group Inc 20210601 0 1.57 1.58 1.53 1.53 130700 1.53 down up incorrect
SGRY.US Surgery Partners Inc 20210601 0 59.53 59.88 58 59.82 324600 59.82 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20210601 0 11.68 12.03 11.6 11.71 73200 11.71 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210601 0 9.67 9.75 9.67 9.715 22800 9.715 up down incorrect
SHACU.US SCP & CO Healthcare Acquisition Company 20210601 0 9.99 10.14 9.99 10.14 5400 10.14 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210601 0 0.61 0.65 0.61 0.64 9178 0.64 up down incorrect
SHBI.US Shore Bancshares Inc 20210601 0 17.37 17.44 17.1738 17.37 34491 17.1498
SHC.US Sotera Health Company 20210601 0 24.35 24.57 23.97 24.3 883300 24.3 down up incorrect
SHCR.US Sharecare Inc 20210601 0 9.99 10 9.96 9.99 124135 9.99
SHEN.US Shenandoah Telecommunications Company 20210601 0 49.9 51.82 49.46 51.39 274488 32.2574 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210601 0 1.01 1.05 1.01 1.05 4329900 1.05 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210601 0 0.0661 0.073 0.0635 0.0719 70545 0.0719 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210601 0 0.0883 0.0896 0.0883 0.0891 2896 0.0891 up up correct
SHLS.US Shoals Technologies Group Inc 20210601 0 27.93 28.46 26.67 27.95 1121100 27.95 up up correct
SHOO.US Steven Madden Ltd 20210601 0 41.62 41.86 40.14 41.33 481929 40.9009 down up incorrect
SHPW.US WT 20210601 0 1 1.04 0.9995 1.035 94846 1.035 up up correct
SHYF.US The Shyft Group Inc 20210601 0 39.29 40.18 38.65 39.52 183383 39.4778 up up correct
SIBN.US SI 20210601 0 30.25 31.31 29.85 31.04 336900 31.04 up up correct
SIEB.US Siebert Financial Corp 20210601 0 4.22 4.58 4.185 4.55 281519 4.55 up down incorrect
SIEN.US Sientra Inc 20210601 0 7 7.3 6.97 7.25 479570 7.25 up up correct
SIFY.US Sify Technologies Limited 20210601 0 3.26 3.54 3.25 3.5 378300 3.5 up up correct
SIGA.US SIGA Technologies Inc 20210601 0 7.06 7.11 6.79 6.82 278400 6.82 down down correct
SIGI.US Selective Insurance Group Inc 20210601 0 75.81 76.11 75.1 75.92 156226 75.4292 up up correct
SIGIP.US Selective Insurance Group Inc 20210601 0 25.2 25.2 25.12 25.2 5500 24.6357
SILC.US Silicom Ltd 20210601 0 41.22 42.23 41.22 41.89 51800 41.89 up up correct
SILK.US Silk Road Medical Inc 20210601 0 48.51 50.15 46.59 46.84 473200 46.84 down down correct
SIMO.US Silicon Motion Technology Corporation 20210601 0 66.69 66.86 65.01 65.51 198861 64.7509 down down correct
SINO.US Sino 20210601 0 3.81 3.9 3.52 3.8 395700 3.8 down up incorrect
SINT.US Sintx Technologies Inc 20210601 0 1.47 1.545 1.44 1.53 350600 1.53 up up correct
SIOX.US Sio Gene Therapies Inc 20210601 0 2.29 2.29 2.2 2.22 218200 2.22 down down correct
SIRI.US Sirius XM Holdings Inc 20210601 0 6.3 6.3399 6.25 6.28 17282586 6.2445 down down correct
SISI.US Shineco Inc 20210601 0 7.8303 7.8551 6.74 6.88 492342 6.88 down down correct
SITM.US SiTime Corporation 20210601 0 99.31 100.73 95.7 98.7 154500 98.7 down down correct
SIVB.US SVB Financial Group 20210601 0 591.5 596.82 586.795 590.07 266507 590.07 down down correct
SIVBP.US SVB Financial Group 20210601 0 26.67 26.67 26.51 26.57 24500 25.9268 down down correct
SJ.US Scienjoy Holding Corporation 20210601 0 8.15 8.36 7.68 8.2 11010 8.2 up up correct
SKIN.US The Beauty Health Company 20210601 0 14.2 15.62 14.195 15.08 2403500 15.08 up down incorrect
SKINW.US The Beauty Health Company 20210601 0 4.55 5.2 4.502 5 143000 5 up up correct
SKYAU.US Skydeck Acquisition Corp 20210601 0 9.92 9.94 9.92 9.93 19900 9.93 up up correct
SKYT.US SkyWater Technology Inc 20210601 0 26.27 27.99 26.04 26.7 189659 26.7 up up correct
SKYW.US SkyWest Inc 20210601 0 49.77 51.1 49.71 50.96 430000 50.96 up up correct
SLAB.US Silicon Laboratories Inc 20210601 0 137.21 137.93 134 135.93 193000 135.93 down down correct
SLAC.US WT 20210601 0 0.9301 1.03 0.9301 1.0105 3039 1.0105 up up correct
SLAMU.US Slam Corp 20210601 0 9.96 10 9.95 10 31000 10 up up correct
SLAMW.US Slam Corp 20210601 0 0.9199 0.9199 0.91 0.91 1665 0.91 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210601 0 9.67 9.75 9.67 9.69 11900 9.69 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210601 0 9.99 10 9.99 10 5300 10 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210601 0 0.67 0.67 0.6 0.64 25413 0.64 down down correct
SLDB.US Solid Biosciences Inc 20210601 0 3.81 3.87 3.59 3.75 971300 3.75 down up incorrect
SLGC.US Somalogic Inc 20210601 0 12.72 12.72 12.72 12.72 0 12.72
SLGG.US Super League Gaming Inc 20210601 0 4.6 5.07 4.59 4.96 820000 4.96 up up correct
SLGL.US Sol 20210601 0 10.32 10.32 10.01 10.3 9500 10.3 down down correct
SLGN.US Silgan Holdings Inc 20210601 0 42.21 42.69 42.06 42.38 272720 42.1025 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210601 0 5.9 5.9 5.37 5.37 36128 5.37 down down correct
SLM.US SLM Corporation 20210601 0 20.48 20.56 20.08 20.27 2804073 20.0828 down down correct
SLMBP.US SLM Corporation 20210601 0 59.69 59.7 59.4683 59.4683 1934 58.0927 down down correct
SLN.US Silence Therapeutics plc 20210601 0 26.61 26.82 26.1 26.82 900 26.82 up up correct
SLNG.US Stabilis Solutions Inc 20210601 0 7.78 7.78 7.59 7.59 5000 7.59 down down correct
SLNH.US Soluna Holdings Inc 20210601 0 8 8.1 7.81 8 52100 8
SLNO.US Soleno Therapeutics Inc 20210601 0 1.04 1.05 1.02 1.02 299400 1.02 down down correct
SLP.US Simulations Plus Inc 20210601 0 52.96 53.37 51.57 52.47 138197 52.4042 down down correct
SLRC.US SLR Investment Corp 20210601 0 18.66 19.05 18.66 19 113460 17.8107 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210601 0 1.3 1.33 1.21 1.27 1100400 1.27 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210601 0 12.75 13.35 11.91 12.81 1333700 12.81 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210601 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210601 0 44.2 45.12 44.2 44.85 24249 44.5076 up down incorrect
SMBK.US SmartFinancial Inc 20210601 0 24.33 24.5 24.15 24.48 23025 24.3644 up up correct
SMCI.US Super Micro Computer Inc 20210601 0 35.08 35.46 34.72 35.21 195200 35.21 up up correct
SMED.US Sharps Compliance Corp 20210601 0 13.6 13.73 13.15 13.2 400500 13.2 down down correct
SMFR.US Sema4 Holdings Corp 20210601 0 13.03 13.104 12.61 12.74 440500 12.74 down down correct
SMFRW.US Sema4 Holdings Corp 20210601 0 4.19 4.44 4.06 4.34 32320 4.34 up up correct
SMID.US Smith 20210601 0 18.94 20 18.32 18.97 118600 18.97 up up correct
SMIT.US Schmitt Industries Inc 20210601 0 5.45 5.47 5.4 5.45 9200 5.45
SMLR.US Semler Scientific Inc. Common Stock 20210601 0 112 112 108 108.325 11700 108.325 down down correct
SMMF.US Summit Financial Group Inc 20210601 0 23.87 24.24 23.87 23.95 10671 23.4384 up up correct
SMMT.US Summit Therapeutics Inc 20210601 0 7.81 7.98 7.42 7.95 206000 7.95 up up correct
SMPL.US The Simply Good Foods Company 20210601 0 34.59 34.96 34.061 34.46 352100 34.46 down down correct
SMSI.US Smith Micro Software Inc 20210601 0 5.45 5.47 5.15 5.4 588200 5.4 down down correct
SMTC.US Semtech Corporation 20210601 0 63.3 63.76 62.15 62.95 533600 62.95 down up incorrect
SMTI.US Sanara MedTech Inc 20210601 0 29.45 29.5 28.635 29.2 10189 29.2 down down correct
SNAX.US Stryve Foods Inc 20210601 0 10.2 10.24 10.2 10.24 65433 10.24 up up correct
SNBR.US Sleep Number Corporation 20210601 0 112.38 114.1 111.12 112.01 334800 112.01 down down correct
SNCE.US Science 37 Holdings Inc 20210601 0 10.05 10.1 10.01 10.01 24700 10.01 down down correct
SNCR.US Synchronoss Technologies Inc 20210601 0 2.95 3.07 2.92 3 264600 3 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210601 0 37.427 38.62 37.03 38.52 659400 38.52 up down incorrect
SND.US Smart Sand Inc 20210601 0 2.64 2.66 2.51 2.55 280000 2.55 down up incorrect
SNDL.US Sundial Growers Inc 20210601 0 1.03 1.08 0.98 1 302576400 1 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210601 0 18.5 18.74 17.9518 18.38 522682 18.38 down up incorrect
SNES.US SenesTech Inc 20210601 0 1.64 1.71 1.62 1.68 295800 1.68 up up correct
SNEX.US StoneX Group Inc 20210601 0 68.04 68.68 67.65 67.75 74800 67.75 down down correct
SNFCA.US Security National Financial Corporation 20210601 0 8.897 8.9 8.66 8.78 17728 8.3619 down down correct
SNGX.US Soligenix Inc 20210601 0 1.01 1.06 1.01 1.05 811500 1.05 up up correct
SNGXW.US Soligenix Inc. Warrant 20210601 0 0.1402 0.1533 0.1401 0.1533 2339 0.1533 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210601 0 7.61 7.84 7.52 7.72 10100 7.72 up up correct
SNPS.US Synopsys Inc 20210601 0 253.92 255.81 250.81 253.82 866900 253.82 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210601 0 7.35 7.35 6.7 7.25 3468 7.25 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210601 0 9.67 9.7 9.67 9.68 24500 9.68 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210601 0 9.97 10.03 9.97 9.98 79900 9.98 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210601 0 0.63 0.6991 0.63 0.66 57588 0.66 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210601 0 12.47 12.92 12.41 12.9 74500 12.9 up down incorrect
SNT.US Senstar Technologies Ltd. 20210601 0 4.37 4.4389 4.3 4.31 67520 2.9483 down down correct
SNY.US Sanofi 20210601 0 52.932 52.98 52.42 52.47 638167 52.47 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210601 0 21.9735 22.9 20.43 22.65 9159412 22.65 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210601 0 8.7 8.7 7.8 7.89 391400 7.89 down down correct
SOHO.US Sotherly Hotels Inc 20210601 0 3.69 3.95 3.69 3.9 205300 3.9 up up correct
SOHOB.US Sotherly Hotels Inc 20210601 0 19 19.84 19 19.6 4400 19.6 up up correct
SOHON.US Sotherly Hotels Inc 20210601 0 18.92 20.77 18.75 19.595 10300 19.595 up up correct
SOHOO.US Sotherly Hotels Inc 20210601 0 18.7 19.19 18.7 18.87 7500 18.87 up up correct
SOHU.US Sohu.com Limited 20210601 0 17.82 18.03 17.43 17.67 189000 17.67 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210601 0 3.91 4.08 3.84 4.03 6072600 4.03 up down incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210601 0 1.98 1.99 1.94 1.94 12065 1.94 down down correct
SOLY.US Soliton Inc 20210601 0 22.35 22.37 22.29 22.36 506700 22.36 up up correct
SONM.US Sonim Technologies Inc 20210601 0 0.51 0.51 0.47 0.47 269532 4.7 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210601 0 1.58 1.58 1.5 1.53 501600 1.53 down down correct
SONO.US Sonos Inc 20210601 0 37.46 38.06 36.95 37.37 1707700 37.37 down up incorrect
SOTK.US Sono 20210601 0 3.98 4.11 3.85 4.09 10200 4.09 up down incorrect
SP.US SP Plus Corporation 20210601 0 33 33.97 32.57 33.74 89801 33.74 up up correct
SPCB.US SuperCom Ltd 20210601 0 1.3 1.32 1.26 1.3 367600 1.3
SPFI.US South Plains Financial Inc 20210601 0 23.41 23.41 23.04 23.04 11400 22.8749 down down correct
SPI.US SPI Energy Co. Ltd 20210601 0 5.84 6.43 5.76 6.12 851900 6.12 up up correct
SPKB.US Silver Spike Acquisition Corp II 20210601 0 9.69 9.69 9.69 9.69 800 9.69
SPKBU.US Silver Spike Acquisition Corp II 20210601 0 9.94 9.98 9.94 9.96 28600 9.96 up up correct
SPKE.US Spark Energy Inc 20210601 0 19.1769 19.1769 19 19.1 8392 18.968 down down correct
SPLK.US Splunk Inc 20210601 0 123.53 123.59 119.16 120.28 2172900 120.28 down down correct
SPNE.US SeaSpine Holdings Corporation 20210601 0 20.49 21.1 20.3 20.68 79700 20.68 up up correct
SPNS.US Sapiens International Corporation N.V 20210601 0 29.4 29.9 29.06 29.46 231509 29.46 up up correct
SPOK.US Spok Holdings Inc 20210601 0 11.69 11.85 11.12 11.72 456233 11.3926 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210601 0 3.59 3.73 3.5 3.69 3945900 3.69 up up correct
SPRB.US Spruce Biosciences Inc 20210601 0 14.23 14.78 13.74 13.97 20800 13.97 down down correct
SPRO.US Spero Therapeutics Inc 20210601 0 14.72 14.91 13.74 14.68 131000 14.68 down down correct
SPSC.US SPS Commerce Inc 20210601 0 94.18 95.22 93.19 94.3 140200 94.3 up up correct
SPT.US Sprout Social Inc 20210601 0 70 71.08 67.32 69.66 393300 69.66 down down correct
SPTK.US SportsTek Acquisition Corp 20210601 0 9.68 9.7 9.64 9.7 47200 9.7 up up correct
SPTKU.US SportsTek Acquisition Corp 20210601 0 9.92 9.99 9.92 9.99 8140 9.99 up down incorrect
SPTKW.US SportsTek Acquisition Corp 20210601 0 0.64 0.64 0.64 0.64 9345 0.64
SPTN.US SpartanNash Company 20210601 0 21.04 21.04 20.25 20.52 397000 19.9626 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210601 0 17.84 17.91 17.79 17.9 739600 17.9 up up correct
SPWR.US SunPower Corporation 20210601 0 23.96 24.15 22.76 23.19 2555300 23.19 down down correct
SQBG.US Sequential Brands Group Inc 20210601 0 7.35 8.78 7.22 8.62 292300 8.62 up up correct
SQBGQ.US Sequential Brands Group Inc 20210601 0 7.35 8.78 7.22 8.62 292300 8.62 up up correct
SQFT.US Presidio Property Trust Inc 20210601 0 3.83 4.32 3.73 4.3 621200 3.9846 up up correct
SRAX.US SRAX Inc 20210601 0 5.1 5.58 4.91 5.05 1090700 5.05 down down correct
SRCE.US 1st Source Corporation 20210601 0 50.135 50.46 49.49 50.19 84972 49.5301 up up correct
SRCL.US Stericycle Inc 20210601 0 78.82 79.22 78.13 78.51 450300 78.51 down up incorrect
SRDX.US Surmodics Inc 20210601 0 53.32 53.76 52.77 53.07 41400 53.07 down down correct
SREV.US ServiceSource International Inc 20210601 0 1.26 1.26 1.22 1.22 189900 1.22 down down correct
SRGA.US Surgalign Holdings Inc 20210601 0 1.98 1.98 1.76 1.8 1617600 1.8 down down correct
SRNE.US Sorrento Therapeutics Inc 20210601 0 7.63 7.77 7.53 7.64 2959116 7.64 up up correct
SRPT.US Sarepta Therapeutics Inc 20210601 0 76.01 76.58 73.89 75.66 907000 75.66 down down correct
SRRA.US Sierra Oncology Inc 20210601 0 17.62 17.62 17.01 17.42 6300 17.42 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210601 0 40.08 40.08 40.08 40.08 0 40.08
SRRK.US Scholar Rock Holding Corporation 20210601 0 27.04 27.49 26.65 27.22 133300 27.22 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210601 0 9.95 10 9.95 10 10900 10 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210601 0 10 10 10 10 0 10
SRSAW.US Sarissa Capital Acquisition Corp 20210601 0 1.16 1.16 1.16 1.16 0 1.16
SRTS.US Sensus Healthcare Inc 20210601 0 3.59 3.6 3.5 3.51 3100 3.51 down down correct
SRZNW.US Surrozen Inc. Warrant 20210601 0 1.25 1.25 1.16 1.16 1386 1.16 down up incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20210601 0 9.84 9.84 9.7 9.84 4400 9.84
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210601 0 10 10 10 10 600 10
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210601 0 0.81 0.81 0.81 0.81 427 0.81
SSB.US South State Corporation 20210601 0 89.34 90.31 88.67 89.92 214716 88.7819 up down incorrect
SSBI.US Summit State Bank 20210601 0 16.25 16.25 15.8 15.89 4460 14.2412 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20210601 0 1.39 1.43 1.38 1.39 47000 1.39
SSNC.US SS&C Technologies Holdings Inc 20210601 0 74.99 74.99 73.63 73.92 1055056 73.5763 down up incorrect
SSNT.US SilverSun Technologies Inc 20210601 0 6.73 6.88 6.5213 6.81 34957 6.5012 up up correct
SSP.US The E.W. Scripps Company 20210601 0 21.22 21.54 20.86 21.45 372900 21.45 up up correct
SSRM.US SSR Mining Inc 20210601 0 18.71 18.94 18.565 18.69 1525073 18.5803 down down correct
SSSS.US SuRo Capital Corp 20210601 0 13.42 13.5713 13.26 13.49 276805 9.5481 up up correct
SSTI.US ShotSpotter Inc 20210601 0 41.04 41.61 40.25 41.55 27900 41.55 up down incorrect
SSYS.US Stratasys Ltd 20210601 0 23.39 23.59 22.65 23.19 899500 23.19 down down correct
STAA.US STAAR Surgical Company 20210601 0 146.5 148.17 137.94 143.95 465700 143.95 down down correct
STAB.US Statera Biopharma Inc 20210601 0 5.4 5.4 5.25 5.4 51400 5.4
STAF.US Staffing 360 Solutions Inc 20210601 0 0.5759 0.589 0.5607 0.583 160789 3.498 up up correct
STBA.US S&T Bancorp Inc 20210601 0 34.25 34.47 33.8501 33.99 200416 33.3583 down down correct
STCN.US Steel Connect Inc 20210601 0 2.01 2.04 1.94 2 105900 2 down down correct
STEP.US StepStone Group Inc 20210601 0 32.04 32.61 31.58 32.35 214600 32.1196 up up correct
STFC.US State Auto Financial Corporation 20210601 0 18.77 19.05 18.49 18.89 33442 18.7139 up up correct
STGW.US MDC Partners Inc 20210601 0 4.66 4.69 4.44 4.66 194789 4.66
STIM.US Neuronetics Inc 20210601 0 13.62 14.3 13.31 13.99 216200 13.99 up up correct
STKL.US SunOpta Inc 20210601 0 12.86 13.06 12.6 12.66 858100 12.66 down down correct
STKS.US The ONE Group Hospitality Inc 20210601 0 10.81 10.92 10.47 10.85 222700 10.85 up up correct
STLD.US Steel Dynamics Inc 20210601 0 65.5 65.67 63.17 64.5 2692877 63.6774 down down correct
STND.US Standard AVB Financial Corp 20210601 0 0.23 0.24 0.225 0.24 261243 0.24 up down incorrect
STNE.US StoneCo Ltd 20210601 0 66.59 67.8 64.5 65.14 2912401 65.14 down up incorrect
STOK.US Stoke Therapeutics Inc 20210601 0 39.86 39.86 37.58 38.27 163000 38.27 down down correct
STRA.US Strategic Education Inc 20210601 0 71.33 73.85 70.86 73.42 260761 72.8541 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210601 0 9.87 9.91 9.85 9.91 42537 9.91 up down incorrect
STRL.US Sterling Construction Company Inc 20210601 0 22.85 23.38 22.55 23.27 184600 23.27 up up correct
STRM.US Streamline Health Solutions Inc 20210601 0 1.96 1.97 1.89 1.91 132200 1.91 down up incorrect
STRO.US Sutro Biopharma Inc 20210601 0 18.74 19.73 18 18.08 695200 18.08 down down correct
STRR.US Star Equity Holdings Inc 20210601 0 2.77 2.83 2.75 2.81 27600 2.81 up up correct
STRRP.US Star Equity Holdings Inc 20210601 0 10.35 10.35 10 10.35 2600 8.5034
STRS.US Stratus Properties Inc 20210601 0 27.12 27.53 26.59 26.75 28100 26.75 down down correct
STRT.US Strattec Security Corporation 20210601 0 50.2 52.39 49.68 50.08 16800 50.08 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210601 0 5.22 5.4 5 5.34 100183 5.34 up up correct
STTK.US Shattuck Labs Inc 20210601 0 27.01 27.94 26.6 27.57 141900 27.57 up up correct
STWO.US ACON S2 Acquisition Corp 20210601 0 9.92 9.92 9.84 9.89 14400 9.89 down down correct
STX.US Seagate Technology Holdings plc 20210601 0 98.15 98.87 96.51 98.25 2214848 96.8075 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210601 0 23.18 23.2394 22.63 22.98 37496 22.6731 down down correct
SUMO.US Sumo Logic Inc 20210601 0 19.3 19.3 18.36 18.82 882800 18.82 down up incorrect
SUMR.US Summer Infant Inc 20210601 0 12.89 12.98 12.46 12.86 19600 12.86 down down correct
SUNS.US SLR Senior Investment Corp 20210601 0 15.47 15.5814 15.42 15.52 48759 14.8342 up down incorrect
SUNW.US Sunworks Inc 20210601 0 8.814 9.77 8.814 9.35 4106900 9.35 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210601 0 29.98 30.31 29.4 29.56 387300 29.56 down up incorrect
SURF.US Surface Oncology Inc 20210601 0 9.21 9.24 8.83 9.09 816100 9.09 down down correct
SURG.US SurgePays Inc. Common Stock 20210601 0 0.18 0.18 0.15 0.156 105053 7.8 down down correct
SV.US Spring Valley Acquisition Corp 20210601 0 9.95 9.96 9.94 9.94 137800 9.94 down down correct
SVA.US Sinovac Biotech Ltd 20210601 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210601 0 12.2 12.21 12.1 12.12 7982 12.0218 down down correct
SVC.US Service Properties Trust 20210601 0 12.58 12.87 12.5299 12.83 3388809 12.8189 up up correct
SVFA.US SVF Investment Corp 20210601 0 9.98 9.98 9.94 9.94 639600 9.94 down down correct
SVFAU.US SVF Investment Corp 20210601 0 10.28 10.28 10.21 10.24 63000 10.24 down down correct
SVFAW.US SVF Investment Corp 20210601 0 1.5 1.53 1.42 1.455 29000 1.455 down down correct
SVFB.US SVF Investment Corp. 2 20210601 0 9.96 10.01 9.95 10.01 12400 10.01 up up correct
SVFC.US SVF Investment Corp. 3 20210601 0 9.935 9.95 9.88 9.89 35735 9.89 down down correct
SVFD.US Save Foods Inc 20210601 0 10.585 10.8 10.3 10.8 27100 10.8 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210601 0 9.74 9.8 9.69 9.7 22100 9.7 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210601 0 10.18 10.18 10.11 10.14 1300 10.14 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210601 0 0.86 0.86 0.8 0.83 38159 0.83 down down correct
SVRA.US Savara Inc 20210601 0 1.8 1.87 1.74 1.81 755728 1.81 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210601 0 10.4 10.4 10.36 10.36 52900 10.36 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210601 0 0.93 0.97 0.9101 0.92 64182 0.92 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210601 0 5.9 5.9 5.6 5.76 76900 5.76 down down correct
SWAV.US ShockWave Medical Inc 20210601 0 180.93 181.98 176.34 180.31 194200 180.31 down down correct
SWBI.US Smith & Wesson Brands Inc 20210601 0 21.32 21.96 21.19 21.79 1979600 21.5564 up up correct
SWET.US Athlon Acquisition Corp 20210601 0 9.65 9.7 9.625 9.63 22500 9.63 down down correct
SWETU.US Athlon Acquisition Corp 20210601 0 10 10 9.95 10 9200 10
SWETW.US Athlon Acquisition Corp 20210601 0 0.6849 0.71 0.5601 0.6749 9312 0.6749 down down correct
SWIM.US Latham Group Inc 20210601 0 31.24 31.81 30.42 31.06 183800 31.06 down down correct
SWIR.US Sierra Wireless Inc 20210601 0 15.52 16.06 15.4 15.49 131500 15.49 down down correct
SWKH.US SWK Holdings Corporation 20210601 0 16.15 16.4 16.15 16.21 3100 16.21 up up correct
SWKS.US Skyworks Solutions Inc 20210601 0 171.02 173.23 169.03 170.39 1460393 169.2778 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210601 0 82.13 83.99 79.42 81.68 182400 81.68 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210601 0 1.33 1.43 1.29 1.38 246300 1.38 up up correct
SY.US So 20210601 0 9.91 11 9.87 10.78 2581600 10.78 up up correct
SYBT.US Stock Yards Bancorp Inc 20210601 0 53.91 54.42 52.63 54 41651 53.2037 up up correct
SYBX.US Synlogic Inc 20210601 0 3.73 3.75 3.62 3.65 170300 3.65 down up incorrect
SYNA.US Synaptics Incorporated 20210601 0 127.32 127.99 125.07 126.42 259800 126.42 down down correct
SYNC.US Synacor Inc 20210601 0 215 219.5 212.68 217 357242 217 up down incorrect
SYNH.US Syneos Health Inc 20210601 0 88.2 88.27 86.94 87.57 389100 87.57 down down correct
SYNL.US Synalloy Corporation 20210601 0 9.99 10 9.69 10 15780 10 up up correct
SYPR.US Sypris Solutions Inc 20210601 0 3.29 3.42 3.29 3.31 210100 3.31 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210601 0 6.92 6.932 6.265 6.35 1902000 6.35 down down correct
SYTA.US Siyata Mobile Inc 20210601 0 8.03 8.08 7.9 8.08 15436 8.08 up up correct
SYTAW.US Siyata Mobile Inc 20210601 0 3.51 3.51 3.21 3.4455 1613 3.4455 down down correct
TA.US TravelCenters of America Inc 20210601 0 28.54 30.81 27.78 30.36 161900 30.36 up up correct
TACO.US Del Taco Restaurants Inc 20210601 0 10.2 10.28 10.12 10.16 137492 10.065 down down correct
TACT.US TransAct Technologies Incorporated 20210601 0 13.9 14.04 13.64 13.64 6100 13.64 down down correct
TAIT.US Taitron Components Incorporated 20210601 0 5.8 6.24 5.8 6.1 226345 5.9881 up up correct
TAKMX.US TAKMX 20210601 0 9.02 9.02 9.02 9.02 0 9.02
TALK.US Talkspace Inc 20210601 0 9.96 9.97 9.96 9.96 430324 9.96
TALS.US Talaris Therapeutics Inc 20210601 0 16.6 17.65 16.6 16.8 335000 16.8 up up correct
TANH.US Tantech Holdings Ltd 20210601 0 1.18 1.18 1.13 1.18 578800 1.18
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210601 0 26.56 26.96 26.54 26.54 4739 25.0416 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210601 0 25.86 25.9379 25.6975 25.9379 2982 24.9749 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210601 0 26.01 26.0335 25.8151 25.99 2985 24.5396 down down correct
TAOP.US Taoping Inc 20210601 0 5.4 5.49 5.04 5.42 126300 5.42 up up correct
TARA.US Protara Therapeutics Inc 20210601 0 9.53 9.58 9.18 9.37 34457 9.37 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210601 0 33.38 35.67 32.7 35.67 56500 35.67 up up correct
TAST.US Carrols Restaurant Group Inc 20210601 0 6 6 5.85 5.94 165555 5.3902 down down correct
TATT.US TAT Technologies Ltd 20210601 0 5.59 5.9 5.59 5.66 12662 5.66 up up correct
TAYD.US Taylor Devices Inc 20210601 0 11.88 11.95 11.8 11.95 2300 11.95 up up correct
TBBK.US The Bancorp Inc 20210601 0 24.4 24.75 24.12 24.5 391700 24.5 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20210601 0 9.76 9.775 9.76 9.775 800 9.775 up down incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20210601 0 9.91 10 9.89 9.98 62500 9.98 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210601 0 0.9 0.93 0.88 0.93 97257 0.93 up up correct
TBK.US Triumph Bancorp Inc 20210601 0 85 85.38 83.19 84.47 133500 84.47 down down correct
TBKCP.US Triumph Bancorp Inc 20210601 0 27.8 27.8 27.8 27.8 0 26.496
TBLA.US Taboola.com Ltd. Ordinary Shares 20210601 0 10.03 10.07 9.82 9.97 489957 9.97 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210601 0 1.84 2.02 1.8295 2.02 81705 2.02 up down incorrect
TBLT.US ToughBuilt Industries Inc 20210601 0 0.709 0.715 0.693 0.7 1695200 0.7 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210601 0 0.22 0.22 0.19 0.19 7100 0.19 down down correct
TBNK.US Territorial Bancorp Inc 20210601 0 26.09 26.551 25.93 26.42 53324 25.8582 up up correct
TBPH.US Theravance Biopharma Inc 20210601 0 17.24 17.6 17.17 17.38 211200 17.38 up up correct
TBSA.US TB SA Acquisition Corp 20210601 0 9.68 9.68 9.68 9.68 2 9.68
TBSAU.US TB SA Acquisition Corp 20210601 0 9.95 9.95 9.95 9.95 400 9.95
TC.US TuanChe ADR 20210601 0 3.2 3.2 3 3.06 27461 3.06 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210601 0 9.69 9.7064 9.66 9.66 6201 9.66 down up incorrect
TCACU.US Tuatara Capital Acquisition Corporation 20210601 0 10.034 10.05 10.02 10.05 2200 10.05 up down incorrect
TCACW.US Tuatara Capital Acquisition Corporation 20210601 0 0.71 0.8899 0.71 0.8899 299 0.8899 up up correct
TCBI.US Texas Capital Bancshares Inc 20210601 0 69.19 70.21 69.19 69.53 552000 69.53 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210601 0 26.44 26.7 25.93 26.01 93000 25.3143 down down correct
TCBK.US TriCo Bancshares 20210601 0 48 48.81 47.47 48.5 126941 47.6609 up up correct
TCCO.US Technical Communications Corporation 20210601 0 3.2 3.39 3.2 3.39 4600 3.39 up down incorrect
TCDA.US Tricida Inc 20210601 0 4.6 4.83 4.5 4.78 214100 4.78 up up correct
TCFC.US The Community Financial Corporation 20210601 0 35.51 36.67 35.51 36.5 49081 36.3371 up up correct
TCMD.US Tactile Systems Technology Inc 20210601 0 53.97 54.56 53.23 53.49 131900 53.49 down down correct
TCOM.US Trip.com Group Limited 20210601 0 41.81 42.04 40.08 40.17 4961548 40.17 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210601 0 6.1 6.295 5.95 6.02 90000 6.02 down down correct
TCPC.US BlackRock TCP Capital Corp 20210601 0 14.85 14.9328 14.81 14.87 238709 13.9495 up up correct
TCRR.US TCR2 Therapeutics Inc 20210601 0 19.19 19.49 18.65 18.8 201900 18.8 down down correct
TCVA.US TCV Acquisition Corp 20210601 0 10.01 10.15 9.99 10 37700 10 down down correct
TCX.US Tucows Inc 20210601 0 77.85 78.7335 77.465 78.21 35060 78.21 up down incorrect
TDAC.US Trident Acquisitions Corp 20210601 0 12.46 12.57 12.2601 12.5 134894 12.5 up up correct
TDACU.US Trident Acquisitions Corp 20210601 0 14.47 14.47 14.4 14.4 600 14.4 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20210601 0 2.1 2.11 2.01 2.09 217452 2.09 down up incorrect
TDUP.US ThredUp Inc 20210601 0 23.5 24.25 22.35 22.87 266300 22.87 down down correct
TDW.US WT 20210601 0 0.3656 0.395 0.3656 0.395 9640 0.395 up down incorrect
TEAM.US Atlassian Corporation Plc 20210601 0 233.49 234.65 225.125 231.98 963320 231.98 down down correct
TECH.US Bio 20210601 0 418.26 418.26 400.35 410.24 238171 409.6957 down down correct
TECTP.US Tectonic Financial Inc 20210601 0 9.94 9.94 9.94 9.94 200 9.5145
TEDU.US Tarena International Inc 20210601 0 3.63 3.7 3.63 3.68 62662 18.4 up down incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20210601 0 9.8 9.84 9.75 9.79 219000 9.79 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210601 0 10.3 10.3 10.3 10.3 112 10.3
TEKKW.US Tekkorp Digital Acquisition Corp 20210601 0 0.95 0.95 0.945 0.945 500 0.945 down down correct
TELA.US TELA Bio Inc 20210601 0 13.84 13.9 13.19 13.24 34400 13.24 down down correct
TELL.US Tellurian Inc 20210601 0 4.29 4.95 4.25 4.8 30543500 4.8 up up correct
TENB.US Tenable Holdings Inc 20210601 0 41.82 41.99 40.59 41.23 1022631 41.23 down down correct
TENX.US Tenax Therapeutics Inc 20210601 0 1.98 2 1.91 1.95 46689 1.95 down down correct
TER.US Teradyne Inc 20210601 0 133.47 135.35 130.24 130.78 1090916 130.5864 down down correct
TERN.US Terns Pharmaceuticals Inc 20210601 0 16.96 17.46 16.09 17.16 82452 17.16 up up correct
TESS.US TESSCO Technologies Incorporated 20210601 0 7.42 7.42 7.35 7.38 6000 7.38 down down correct
TETC.US Tech and Energy Transition Corporation 20210601 0 9.71 9.72 9.7 9.7 4000 9.7 down down correct
TETCU.US Tech and Energy Transition Corporation 20210601 0 9.96 10 9.924 9.99 25000 9.99 up up correct
TETCW.US Tech and Energy Transition Corporation 20210601 0 0.8001 0.8001 0.7901 0.7901 43058 0.7901 down down correct
TFC.US PR 20210601 0 26.36 26.55 26.21 26.5 86288 25.9117 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20210601 0 10.79 11.1 10.31 10.96 126600 10.96 up up correct
TFSL.US TFS Financial Corporation 20210601 0 22.43 22.53 22.23 22.35 240074 21.4314 down down correct
TGA.US TransGlobe Energy Corporation 20210601 0 1.73 1.82 1.72 1.78 735200 1.78 up up correct
TGLS.US Tecnoglass Inc 20210601 0 22.36 24.01 22.25 23.48 1282984 23.3619 up up correct
TGTX.US TG Therapeutics Inc 20210601 0 35 36.26 34.22 34.46 1264200 34.46 down up incorrect
TH.US Target Hospitality Corp 20210601 0 3.78 4.2 3.7589 4.1 882164 4.1 up up correct
THCA.US Tuscan Holdings Corp. II 20210601 0 10.01 10.04 10.01 10.03 17300 10.03 up up correct
THCAU.US Tuscan Holdings Corp. II 20210601 0 10.4 10.4 10.4 10.4 0 10.4
THCAW.US THCAW 20210601 0 0.7793 0.7793 0.7209 0.74 6698 0.74 down down correct
THFF.US First Financial Corporation 20210601 0 45.65 45.69 45.11 45.54 83378 45.0053 down down correct
THMA.US Thimble Point Acquisition Corp 20210601 0 9.72 9.72 9.67 9.72 1600 9.72
THMAU.US Thimble Point Acquisition Corp 20210601 0 10.01 10.02 9.9405 10.02 1102 10.02 up up correct
THMAW.US Thimble Point Acquisition Corp 20210601 0 0.9553 1 0.8001 0.99 9213 0.99 up up correct
THMO.US ThermoGenesis Holdings Inc 20210601 0 2.79 2.85 2.67 2.76 241500 2.76 down down correct
THRM.US Gentherm Incorporated 20210601 0 73.2 75.46 72 74.88 166900 74.88 up up correct
THRY.US Thryv Holdings Inc 20210601 0 29.59 29.59 27.35 27.71 171800 27.71 down down correct
THTX.US Theratechnologies Inc 20210601 0 3.57 3.58 3.48 3.55 88400 3.55 down down correct
THWWW.US Target Hospitality Corp 20210601 0 0.27 0.2989 0.2358 0.2358 25732 0.2358 down down correct
TIG.US Trean Insurance Group Inc 20210601 0 16.84 16.99 16.43 16.7 158975 16.7 down up incorrect
TIGO.US Millicom International Cellular S.A 20210601 0 44.26 44.33 43.93 44.16 68300 44.16 down down correct
TIGR.US UP Fintech Holding Limited 20210601 0 23.84 24.7 23.08 24.21 8421500 24.21 up up correct
TIL.US Instil Bio Inc 20210601 0 17.91 18.34 17.16 17.2 266932 17.2 down down correct
TILE.US Interface Inc 20210601 0 16.58 16.67 16.06 16.52 910055 16.4869 down down correct
TIOAU.US Tio Tech A 20210601 0 10 10 9.985 9.985 33000 9.985 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210601 0 30.18 30.18 30.18 30.18 0 29.3892
TIPPX.US Total Income + Real Estate Fund CL C 20210601 0 28.91 28.91 28.91 28.91 0 27.7462
TIPRX.US Totl In Rl Est A 20210601 0 30.49 30.49 30.49 30.49 0 29.6949
TIPT.US Tiptree Inc 20210601 0 10.78 10.87 10.5 10.76 194380 10.6892 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210601 0 31.1 31.1 31.1 31.1 0 30.2971
TIRX.US Tian Ruixiang Holdings Ltd 20210601 0 10.06 10.079 9.86 9.9 189400 9.9 down down correct
TITN.US Titan Machinery Inc 20210601 0 30.99 35.24 30.9 34.59 990700 34.59 up up correct
TLF.US Tandy Leather Factory Inc 20210601 0 19.94 19.95 19.81 19.85 1160 19.85 down up incorrect
TLGT.US Teligent Inc 20210601 0 0.54 0.59 0.52 0.57 3003600 0.57 up up correct
TLIS.US Talis Biomedical Corporation 20210601 0 9.97 10.157 9.48 9.7 150200 9.7 down down correct
TLMD.US SOC Telemed Inc 20210601 0 6.05 6.07 5.85 5.9 838900 5.9 down up incorrect
TLMDW.US SOC Telemed Inc 20210601 0 1.065 1.08 1.065 1.08 3168 1.08 up up correct
TLRY.US Tilray Inc 20210601 0 17.13 17.74 16.7 16.98 23584600 16.98 down up incorrect
TLS.US Telos Corporation 20210601 0 33.36 34.07 33.06 33.14 376700 33.14 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20210601 0 2.35 2.44 2.33 2.39 171400 2.39 up down incorrect
TMC.US TMC the metals company Inc 20210601 0 9.94 9.95 9.92 9.94 246306 9.94
TMCI.US Treace Medical Concepts Inc 20210601 0 32.9 34 32.285 33.96 135900 33.96 up up correct
TMDI.US Titan Medical Inc 20210601 0 1.95 1.99 1.81 1.88 1424500 1.88 down down correct
TMDX.US TransMedics Group Inc 20210601 0 25.8 26.11 25.22 25.92 146300 25.92 up up correct
TMKR.US Tastemaker Acquisition Corp 20210601 0 9.7 9.75 9.7 9.72 63500 9.72 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210601 0 9.98 10.05 9.98 10.04 29900 10.04 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20210601 0 0.6301 0.6797 0.6301 0.6786 18991 0.6786 up up correct
TMPM.US Turmeric Acquisition Corp 20210601 0 9.83 9.83 9.83 9.83 0 9.83
TMPMU.US Turmeric Acquisition Corp 20210601 0 9.97 9.97 9.97 9.97 0 9.97
TMTS.US Spartacus Acquisition Corporation 20210601 0 9.95 9.95 9.92 9.94 349300 9.94 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210601 0 10.28 10.48 10.24 10.48 33900 10.48 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210601 0 0.8 0.8 0.7 0.7 16396 0.7 down up incorrect
TMUS.US T 20210601 0 141.66 142.91 141.45 141.7 3752700 141.7 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20210601 0 85.52 86.13 83.665 84.07 459900 84.07 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210601 0 7350 7350 7010 7100 7350 7100 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210601 0 1.17 1.28 1.16 1.24 10687300 1.24 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210601 0 2.75 2.87 2.67 2.67 102700 2.67 down down correct
TOPS.US Top Ships Inc 20210601 0 1.5918 1.62 1.535 1.61 1252673 1.61 up up correct
TOUR.US Tuniu Corporation 20210601 0 2.69 2.74 2.61 2.7 369600 2.7 up up correct
TOWN.US TowneBank 20210601 0 32.19 32.5 31.94 32.23 117018 31.6108 up down incorrect
TPGY.US WT 20210601 0 12.53 13.8798 12.5 13.28 1000881 13.28 up up correct
TPIC.US TPI Composites Inc 20210601 0 49 49.57 47.9 48.18 438100 48.18 down down correct
TPST.US Tempest Therapeutics Inc 20210601 0 1.21 1.23 1.17 1.19 148083 17.85 down down correct
TPTX.US Turning Point Therapeutics Inc 20210601 0 65.95 65.98 64.75 65.68 451600 65.68 down down correct
TREE.US LendingTree Inc 20210601 0 206 207.73 200.87 203.01 281900 203.01 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210601 0 42.88 45.19 42.88 44.13 319700 44.13 up up correct
TRIB.US Trinity Biotech plc 20210601 0 3.13 3.4 3.13 3.33 174600 3.33 up down incorrect
TRIL.US Trillium Therapeutics Inc 20210601 0 8.03 8.21 7.97 8.02 937900 8.02 down down correct
TRIN.US Trinity Capital Inc 20210601 0 14.32 14.55 14.29 14.49 106930 13.6181 up down incorrect
TRIP.US TripAdvisor Inc 20210601 0 44.75 44.99 42.88 43.34 2384700 43.34 down down correct
TRIT.US Triterras Inc 20210601 0 6.26 6.3304 6.15 6.2 237006 6.2 down down correct
TRITW.US Triterras Inc 20210601 0 1.1201 1.2 1.12 1.18 3651 1.18 up down incorrect
TRKAW.US Troika Media Group Inc 20210601 0 0.3601 0.3801 0.3601 0.38 7402 0.38 up up correct
TRMB.US Trimble Inc 20210601 0 79 80.55 78.24 78.43 1414000 78.43 down down correct
TRMD.US TORM plc 20210601 0 9.45 9.6 9.36 9.52 63000 9.52 up up correct
TRMK.US Trustmark Corporation 20210601 0 33.74 33.95 33.53 33.91 153735 33.4174 up up correct
TRNS.US Transcat Inc 20210601 0 53.32 56.28 52.73 54.97 55400 54.97 up up correct
TROO.US TROOPS Inc 20210601 0 1.95 1.98 1.9 1.95 81400 1.95
TROW.US T. Rowe Price Group Inc 20210601 0 193.76 193.79 189.9 191.12 685221 188.0339 down down correct
TRS.US TriMas Corporation 20210601 0 32.73 33.2949 32.73 33.18 123127 33.1405 up down incorrect
TRST.US TrustCo Bank Corp NY 20210601 0 39.21 39.21 37.76 37.8 166629 36.6593 down down correct
TRUE.US TrueCar Inc 20210601 0 5.92 6 5.54 5.68 1406695 5.68 down down correct
TRUP.US Trupanion Inc 20210601 0 90.33 91.857 86.34 87.7 279900 87.7 down down correct
TRVG.US trivago N.V 20210601 0 3.99 4.17 3.85 4.13 2190000 4.13 up up correct
TRVI.US Trevi Therapeutics Inc 20210601 0 2.17 2.28 2.07 2.1 45300 2.1 down down correct
TRVN.US Trevena Inc 20210601 0 1.75 1.85 1.72 1.8 1670600 1.8 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210601 0 37.85 38.72 37 37.81 85800 37.81 down up incorrect
TSBK.US Timberland Bancorp Inc 20210601 0 29.47 29.86 29.03 29.68 24534 29.1572 up up correct
TSC.US TriState Capital Holdings Inc 20210601 0 23.13 23.36 22.79 23 57400 23 down down correct
TSCAP.US TriState Capital Holdings Inc 20210601 0 26.3 26.3 26.1 26.1 2017 24.8664 down down correct
TSCBP.US TriState Capital Holdings Inc 20210601 0 27.3 27.3 27.3 27.3 300 26.0974
TSCO.US Tractor Supply Company 20210601 0 182.56 182.88 179.55 181.86 894531 180.9634 down down correct
TSEM.US Tower Semiconductor Ltd 20210601 0 27.71 27.77 26.97 27.17 963000 27.17 down down correct
TSHA.US Taysha Gene Therapies Inc 20210601 0 22.49 22.62 21.42 22.2 163400 22.2 down up incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20210601 0 9.85 9.9 9.83 9.83 11600 9.83 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210601 0 10.08 10.08 9.97 10.06 5100 10.06 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210601 0 1.02 1.1 1.02 1.09 3608 1.09 up up correct
TSIFX.US TSIFX 20210601 0 9.48 9.48 9.48 9.48 0 9.3701
TSLA.US Tesla Inc 20210601 0 627.8 633.8 620.55 623.9 18084891 623.9 down down correct
TSP.US TuSimple Holdings Inc 20210601 0 38.8 39.88 36.75 38.13 437600 38.13 down down correct
TSRI.US TSR Inc 20210601 0 8.2927 8.42 8.05 8.4 5909 8.4 up up correct
TTCF.US Tattooed Chef Inc 20210601 0 21.18 21.82 20.8 21.67 837800 21.67 up up correct
TTD.US The Trade Desk Inc 20210601 0 595.15 602.738 578.1835 583.1 646346 58.31 down down correct
TTEC.US TTEC Holdings Inc 20210601 0 108.86 110 107.58 109.79 106075 109.2366 up up correct
TTEK.US Tetra Tech Inc 20210601 0 119.97 121.095 118.17 119.38 220425 119.0724 down up incorrect
TTGT.US TechTarget Inc 20210601 0 70.65 71.8 69.18 70.93 233100 70.93 up down incorrect
TTMI.US TTM Technologies Inc 20210601 0 15.19 15.31 15.16 15.18 763000 15.18 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210601 0 2.45 2.5 2.42 2.43 110500 2.43 down down correct
TTOO.US T2 Biosystems Inc 20210601 0 1.38 1.425 1.25 1.27 17456200 1.27 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210601 0 7.75 7.9 7.64 7.7 181532 7.0977 down down correct
TTWO.US Take 20210601 0 186.83 187.24 182.53 182.76 1127781 182.76 down up incorrect
TUEM.US Tuesday Morning Corporation 20210601 0 4.11 4.11 3.95 4 230300 4 down down correct
TUGCU.US TradeUP Global Corporation 20210601 0 9.974 9.989 9.96 9.985 13500 9.985 up up correct
TURN.US 180 Degree Capital Corp 20210601 0 8.12 8.2 8.01 8.08 27000 8.08 down up incorrect
TUSK.US Mammoth Energy Services Inc 20210601 0 3.87 4.04 3.83 3.86 80900 3.86 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210601 0 9.96 10 9.95 10 30668 10 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210601 0 10.33 10.341 10.27 10.33 33400 10.33
TVACW.US Thayer Ventures Acquisition Corporation 20210601 0 0.7 0.811 0.7 0.79 14300 0.79 up down incorrect
TVTX.US Travere Therapeutics Inc 20210601 0 14.89 14.96 14.43 14.46 672976 14.46 down down correct
TVTY.US Tivity Health Inc 20210601 0 26.25 26.64 26.15 26.25 268000 26.25
TW.US Tradeweb Markets Inc 20210601 0 84.03 84.21 81.5 82.11 950700 81.9686 down down correct
TWIN.US Twin Disc Incorporated 20210601 0 13.92 14.4 13.92 14.2 13300 14.2 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20210601 0 9.95 9.97 9.91 9.97 6000 9.97 up up correct
TWLVW.US Twelve Seas Investment Company II 20210601 0 0.66 0.66 0.64 0.64 7233 0.64 down down correct
TWNK.US Hostess Brands Inc 20210601 0 15.68 16.16 15.68 16.05 1501000 16.05 up up correct
TWNKW.US Hostess Brands Inc 20210601 0 2.15 2.3 2.15 2.27 211800 2.27 up up correct
TWOU.US 2U Inc 20210601 0 36.86 36.98 35.69 36.59 1001500 36.59 down up incorrect
TWST.US Twist Bioscience Corporation 20210601 0 109 109.42 103.3 105.88 450100 105.88 down down correct
TXG.US 10x Genomics Inc 20210601 0 180 180.67 170.88 176.25 951700 176.25 down down correct
TXMD.US TherapeuticsMD Inc 20210601 0 1.23 1.25 1.2 1.25 4356400 1.25 up up correct
TXN.US Texas Instruments Incorporated 20210601 0 191.38 192.03 188.04 189 4817511 186.8013 down down correct
TXRH.US Texas Roadhouse Inc 20210601 0 100.99 101.25 97.27 98.01 1001047 97.1456 down down correct
TYHT.US Shineco Inc 20210601 0 7.83 7.855 6.74 6.88 492300 6.88 down down correct
TYME.US Tyme Technologies Inc 20210601 0 1.61 1.68 1.54 1.65 9024765 1.65 up up correct
TZOO.US Travelzoo 20210601 0 16.85 17.09 16.68 16.96 60100 16.96 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210601 0 9.82 9.82 9.82 9.82 0 9.82
TZPSU.US TZP Strategies Acquisition Corp 20210601 0 9.95 9.98 9.92 9.98 9300 9.98 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210601 0 0.67 0.7 0.64 0.64 3141 0.64 down down correct
UAL.US United Airlines Holdings Inc 20210601 0 59.12 60.41 58.96 59.67 14321100 59.67 up up correct
UBCP.US United Bancorp Inc 20210601 0 15.17 15.25 15.0291 15.19 7051 14.7653 up up correct
UBFO.US United Security Bancshares 20210601 0 8.531 8.55 8.35 8.5 82496 8.2715 down up incorrect
UBOH.US United Bancshares Inc 20210601 0 30.955 32.62 30.955 31.8 7215 31.3665 up up correct
UBSI.US United Bankshares Inc 20210601 0 41.49 41.84 41.4 41.71 261234 40.4981 up up correct
UBX.US Unity Biotechnology Inc 20210601 0 4.48 4.74 4.47 4.69 314200 4.69 up up correct
UCBI.US United Community Banks Inc 20210601 0 34.95 35.09 34.085 34.72 521943 34.0845 down down correct
UCBIO.US United Community Banks Inc 20210601 0 27.72 27.77 26.77 27.74 3300 26.8925 up up correct
UCL.US uCloudlink Group Inc 20210601 0 11.789 11.96 10.93 11 12055 11 down down correct
UCTT.US Ultra Clean Holdings Inc 20210601 0 57.36 58.24 55.79 57.5 558700 57.5 up up correct
UEIC.US Universal Electronics Inc 20210601 0 50.3 50.42 49.86 50.01 106000 50.01 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210601 0 4.99 5.09 4.95 5.05 102200 5.05 up up correct
UFCS.US United Fire Group Inc 20210601 0 30.91 31.07 30.27 30.62 87592 30.0845 down down correct
UFPI.US UFP Industries Inc 20210601 0 80.17 81.46 79.65 81.05 295302 80.7074 up up correct
UFPT.US UFP Technologies Inc 20210601 0 55.18 56.8 54.44 56.11 40300 56.11 up up correct
UG.US United 20210601 0 16 16.32 15.52 15.52 20171 15.52 down down correct
UGRO.US urban 20210601 0 9.99 10.06 9.3667 9.61 229962 9.61 down down correct
UHAL.US AMERCO 20210601 0 580.02 582.99 572.72 575.71 57922 574.3371 down down correct
UIHC.US United Insurance Holdings Corp 20210601 0 5.71 5.93 5.57 5.86 152329 5.7022 up up correct
UK.US Ucommune International Ltd 20210601 0 2.3 2.46 2.25 2.32 161359 2.32 up up correct
UKOMW.US Ucommune International Ltd 20210601 0 0.33 0.339 0.2806 0.3197 16949 0.3197 down down correct
ULBI.US Ultralife Corporation 20210601 0 9.2 9.64 9.2 9.39 180500 9.39 up up correct
ULCC.US Frontier Group Holdings Inc 20210601 0 21.77 22.5 21.715 21.91 732800 21.91 up up correct
ULH.US Universal Logistics Holdings Inc 20210601 0 25.26 26.1 25.15 26.08 61835 25.7039 up up correct
ULTA.US Ulta Beauty Inc 20210601 0 346.7 348.36 337.08 343.18 1083100 343.18 down down correct
UMBF.US UMB Financial Corporation 20210601 0 97.54 98.605 96.75 97.74 781167 96.6694 up up correct
UMPQ.US Umpqua Holdings Corporation 20210601 0 19.27 19.3 18.99 19.24 1238513 18.8429 down down correct
UNAM.US Unico American Corporation 20210601 0 4.68 4.68 4.51 4.64 800 4.64 down down correct
UNB.US Union Bankshares Inc 20210601 0 33.51 34.5 33.48 33.6 3654 32.9158 up up correct
UNIQX.US UNIQX 20210601 0 27.49 27.49 27.49 27.49 0 27.49
UNIT.US Uniti Group Inc 20210601 0 10.93 11.1 10.9 10.99 1513008 10.5887 up up correct
UNTY.US Unity Bancorp Inc 20210601 0 24.32 24.62 23.91 24.31 38160 24.0262 down up incorrect
UONE.US Urban One Inc 20210601 0 7.6 8.73 7.51 8.56 2554000 8.56 up down incorrect
UONEK.US Urban One Inc 20210601 0 5.1 5.35 4.71 5.28 990300 5.28 up up correct
UPC.US Universe Pharmaceuticals INC 20210601 0 3.19 3.23 3.13 3.2 60335 3.2 up up correct
UPLD.US Upland Software Inc 20210601 0 41.44 41.74 40.68 41.01 104350 41.01 down down correct
UPST.US Upstart Holdings Inc 20210601 0 150 155.213 136 144.49 3523100 144.49 down down correct
UPWK.US Upwork Inc 20210601 0 47.47 49.01 46.81 48.77 1291700 48.77 up up correct
URBN.US Urban Outfitters Inc 20210601 0 39.54 39.93 38.65 38.77 2014100 38.77 down down correct
URGN.US UroGen Pharma Ltd 20210601 0 17.64 19.185 17.64 18.86 120500 18.86 up up correct
UROY.US Uranium Royalty Corp 20210601 0 3 3.1 2.96 3.03 339000 3.03 up down incorrect
USAK.US USA Truck Inc 20210601 0 15.6 16.6 15.6 16.27 166000 16.27 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210601 0 10.8 11.12 10.8 10.98 64700 10.98 up up correct
USAU.US U.S. Gold Corp 20210601 0 12.25 12.25 11.72 11.92 70900 11.92 down down correct
USEG.US U.S. Energy Corp 20210601 0 4.11 4.58 4.03 4.16 1044700 4.16 up up correct
USIO.US Usio Inc 20210601 0 5.88 5.94 5.52 5.75 60900 5.75 down down correct
USLM.US United States Lime & Minerals Inc 20210601 0 139 141.5 139 140.07 4534 139.7553 up up correct
USQIX.US USQ Core Real Estate Fund 20210601 0 25.13 25.13 25.13 25.13 0 24.6273
USQSX.US USQ Core Real Estate Fund 20210601 0 25.15 25.15 25.15 25.15 0 24.6472
USWS.US U.S. Well Services Inc 20210601 0 1.23 1.27 1.18 1.25 2170123 4.375 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210601 0 0.165 0.196 0.165 0.1864 113704 0.1864 up up correct
UTHR.US United Therapeutics Corporation 20210601 0 186.44 186.7 177 177.82 404800 177.82 down down correct
UTMD.US Utah Medical Products Inc 20210601 0 85.94 86.2 85 85 4365 82.9227 down down correct
UTME.US United Time Technology Co. Ltd 20210601 0 47.43 49.95 45.08 49.95 11700 49.95 up up correct
UTSI.US UTStarcom Holdings Corp 20210601 0 1.33 1.38 1.31 1.35 66100 1.35 up up correct
UVSP.US Univest Financial Corporation 20210601 0 29.34 29.5 27.52 29.14 148980 28.7416 down down correct
UXIN.US Uxin Limited 20210601 0 3.92 4.865 3.831 4.54 14617300 4.54 up up correct
VABK.US Virginia National Bankshares Corporation 20210601 0 33.46 33.46 33 33 1463 32.1683 down down correct
VACC.US Vaccitech plc 20210601 0 15.14 15.14 14.6 14.8 61200 14.8 down down correct
VALN.US Valneva SE 20210601 0 27.52 29.08 27.52 29.08 24400 29.08 up up correct
VALU.US Value Line Inc 20210601 0 31.49 32.4 31.25 31.25 2158 30.8317 down down correct
VAQC.US Vector Acquisition Corporation II 20210601 0 9.92 9.92 9.88 9.9 9100 9.9 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210601 0 47.2 48.97 47.2 48.97 416 48.8476 up down incorrect
VBIV.US VBI Vaccines Inc 20210601 0 3.25 3.36 3.21 3.33 2049600 3.33 up up correct
VBLT.US Vascular Biogenics Ltd 20210601 0 2.39 2.45 2.31 2.44 452300 2.44 up down incorrect
VBTX.US Veritex Holdings Inc 20210601 0 35.34 36.05 35.3 35.81 268774 35.432 up up correct
VC.US Visteon Corporation 20210601 0 123.21 124.59 122 123.97 176800 123.97 up up correct
VCEL.US Vericel Corporation 20210601 0 56.5 57.22 55.47 56.49 352700 56.49 down down correct
VCKA.US Vickers Vantage Corp. I 20210601 0 9.9 9.9 9.9 9.9 0 9.9
VCKAU.US Vickers Vantage Corp. I 20210601 0 10.22 10.22 10.22 10.22 200 10.22
VCKAW.US Vickers Vantage Corp. I 20210601 0 0.516 0.516 0.502 0.5033 0 0.5033 down down correct
VCMIX.US Versus Capital Multi 20210601 0 28.15 28.15 28.15 28.15 0 27.5854
VCNX.US Vaccinex Inc 20210601 0 2.39 2.48 2.27 2.42 186400 2.42 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210601 0 26.06 26.06 26.06 26.06 0 25.6935
VCTR.US Victory Capital Holdings Inc 20210601 0 30.4 30.5 29.76 30.14 54472 29.7465 down down correct
VCYT.US Veracyte Inc 20210601 0 39.17 39.79 35.94 36.6 737500 36.6 down down correct
VECO.US Veeco Instruments Inc 20210601 0 24.01 24.3 23.77 24.01 324500 24.01
VECT.US VectivBio Holding AG 20210601 0 15.08 15.399 14.76 15.37 28100 15.37 up up correct
VELO.US Velocity Acquisition Corp 20210601 0 9.75 9.77 9.65 9.77 13400 9.77 up down incorrect
VELOU.US Velocity Acquisition Corp 20210601 0 9.95 9.97 9.95 9.97 10167 9.97 up up correct
VELOW.US Velocity Acquisition Corp 20210601 0 0.8 0.8 0.6899 0.69 2650 0.69 down down correct
VENA.US Venus Acquisition Corporation 20210601 0 9.91 9.91 9.91 9.91 2200 9.91
VENAR.US Venus Acquisition Corporation 20210601 0 0.31 0.33 0.31 0.3295 89479 0.3295 up down incorrect
VENAU.US Venus Acquisition Corporation 20210601 0 10.48 10.49 10.44 10.49 2100 10.49 up down incorrect
VENAW.US Venus Acquisition Corporation 20210601 0 0.3012 0.3012 0.28 0.2899 12941 0.2899 down down correct
VEON.US VEON Ltd 20210601 0 1.81 1.845 1.79 1.8 5423232 1.8 down down correct
VERA.US Vera Therapeutics Inc 20210601 0 17.25 17.54 15.4901 15.55 32896 15.55 down down correct
VERB.US Verb Technology Company Inc 20210601 0 1.23 1.24 1.12 1.18 1033700 1.18 down down correct
VERBW.US Verb Technology Company Inc 20210601 0 0.55 0.55 0.55 0.55 56 0.55
VERI.US Veritone Inc 20210601 0 19.29 19.6 18.21 18.72 522900 18.72 down down correct
VERO.US Venus Concept Inc 20210601 0 2.06 2.12 2.02 2.1 194100 2.1 up up correct
VERU.US Veru Inc 20210601 0 8.83 9.03 8.67 8.88 1207200 8.88 up up correct
VERX.US Vertex Inc 20210601 0 19.36 19.91 18.825 19.89 257200 19.89 up up correct
VERY.US Vericity Inc 20210601 0 9.1 9.5 9.1 9.16 3100 9.16 up up correct
VFF.US Village Farms International Inc 20210601 0 9.87 9.96 9.34 9.54 1757467 9.54 down down correct
VFLEX.US VFLEX 20210601 0 27.17 27.17 27.17 27.17 0 26.4975
VG.US Vonage Holdings Corp 20210601 0 13.8 13.88 13.65 13.87 3835700 13.87 up up correct
VIA.US Via Renewables Inc 20210601 0 10.42 10.459 10.23 10.3 136714 9.9762 down up incorrect
VIAC.US ViacomCBS Inc 20210601 0 42.85 43.24 42.43 42.6 11165230 41.7736 down up incorrect
VIACA.US ViacomCBS Inc 20210601 0 47 47.1818 46.52 46.63 54964 45.8125 down down correct
VIACP.US ViacomCBS Inc 20210601 0 73.85 73.85 72.75 73.38 44800 68.4401 down down correct
VIASP.US Via Renewables Inc 20210601 0 26.22 26.315 26 26.21 3800 25.1335 down up incorrect
VIAV.US Viavi Solutions Inc 20210601 0 17.44 17.59 17.29 17.47 1071800 17.47 up up correct
VICR.US Vicor Corporation 20210601 0 90.63 93.83 88.84 93.33 196500 93.33 up up correct
VIEW.US View Inc 20210601 0 7.08 8.3 7.01 7.75 2444500 7.75 up down incorrect
VIEWW.US View Inc 20210601 0 1.65 1.76 1.6 1.68 71939 1.68 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210601 0 10.1166 10.1166 10.1166 10.1166 511 10.1166
VIIAW.US 7GC & Co. Holdings Inc 20210601 0 0.77 0.77 0.7501 0.7501 7596 0.7501 down up incorrect
VINC.US Vincerx Pharma Inc 20210601 0 13.72 14.005 13.15 13.6 68073 13.6 down down correct
VINO.US Gaucho Group Holdings Inc 20210601 0 3.67 3.83 3.45 3.72 245803 3.72 up up correct
VINP.US Vinci Partners Investments Ltd 20210601 0 14.88 14.919 14.2 14.61 154700 14.0941 down down correct
VIOT.US Viomi Technology Co. Ltd 20210601 0 8.31 8.6 8.15 8.4 444886 8.4 up up correct
VIR.US Vir Biotechnology Inc 20210601 0 42.73 43.09 41.17 41.61 574300 41.61 down up incorrect
VIRC.US Virco Mfg. Corporation 20210601 0 3.11 3.17 3.11 3.17 25200 3.17 up up correct
VIRI.US Virios Therapeutics Inc 20210601 0 5.31 5.5 5.08 5.46 72800 5.46 up down incorrect
VIRT.US Virtu Financial Inc 20210601 0 30.59 30.818 30.135 30.16 1471949 29.6197 down down correct
VIRX.US Viracta Therapeutics Inc 20210601 0 10 10.63 9.81 9.91 354700 9.91 down down correct
VISL.US Vislink Technologies Inc 20210601 0 2.37 2.453 2.29 2.44 2125488 2.44 up up correct
VITL.US Vital Farms Inc 20210601 0 21.46 21.59 20.79 21.38 229400 21.38 down down correct
VIVE.US Viveve Medical Inc 20210601 0 2.75 2.85 2.7048 2.77 67233 2.77 up up correct
VIVO.US Meridian Bioscience Inc 20210601 0 20.71 20.95 19.94 20.69 728100 20.69 down down correct
VJET.US voxeljet AG 20210601 0 15.23 15.41 14.9 15.17 25500 15.17 down down correct
VKTX.US Viking Therapeutics Inc 20210601 0 5.34 5.38 5.25 5.29 837200 5.29 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210601 0 9.95 9.95 9.95 9.95 0 9.95
VLCN.US Volcon Inc. Common stock 20210601 0 8.4 8.4 8 8.3 8550 8.3 down down correct
VLDR.US Velodyne Lidar Inc 20210601 0 9.86 9.88 9.42 9.6 6223800 9.6 down down correct
VLDRW.US Velodyne Lidar Inc 20210601 0 2.96 3.11 2.86 2.86 38100 2.86 down down correct
VLGEA.US Village Super Market Inc 20210601 0 24.25 24.61 24.13 24.5 32715 23.9695 up up correct
VLN.US WT 20210601 0 0.58 0.58 0.4764 0.4988 127015 0.4988 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210601 0 4.08 4.365 4.03 4.1 23800 4.1 up up correct
VLY.US Valley National Bancorp 20210601 0 14.45 14.49 14.34 14.44 1569776 14.0838 down up incorrect
VLYPO.US Valley National Bancorp 20210601 0 25.9528 26.18 25.9014 26.16 1881 25.1351 up up correct
VLYPP.US Valley National Bancorp 20210601 0 28.28 29 28.28 29 3342 27.8709 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210601 0 9.98 9.98 9.95 9.96 8300 9.96 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210601 0 10.71 10.71 10.61 10.61 1800 10.61 down up incorrect
VMACW.US Vistas Media Acquisition Company Inc 20210601 0 0.9001 0.9899 0.9 0.9898 153850 0.9898 up down incorrect
VMAR.US Vision Marine Technologies Inc 20210601 0 7.63 7.71 7.38 7.6 80600 7.6 down down correct
VMD.US Viemed Healthcare Inc 20210601 0 7.622 7.67 7.14 7.19 723200 7.19 down down correct
VMEO.US Vimeo Inc 20210601 0 41.12 43.45 40.72 42.84 3913100 42.84 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210601 0 17.72 18.05 17.57 17.81 283800 17.81 up up correct
VNET.US 21Vianet Group Inc 20210601 0 22.9 23.42 22.38 22.47 2382800 22.47 down down correct
VNOM.US Viper Energy Partners LP 20210601 0 18.49 19.05 18.36 18.74 494364 18.1048 up up correct
VOD.US Vodafone Group Plc 20210601 0 18.49 18.5359 18.4241 18.44 3504916 17.3115 down up incorrect
VOR.US Vor Biopharma Inc 20210601 0 21.37 21.48 20.01 20.55 85700 20.55 down down correct
VOSO.US Virtuoso Acquisition Corp 20210601 0 9.844 9.877 9.76 9.81 2051800 9.81 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210601 0 10.34 10.34 10.23 10.3 1462000 10.3 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210601 0 1 1.08 0.88 0.93 1752500 0.93 down down correct
VOXX.US VOXX International Corporation 20210601 0 15.17 15.84 15.11 15.59 126100 15.59 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210601 0 10 10 10 10 0 10
VPCBU.US VPC Impact Acquisition Holdings II 20210601 0 9.92 10 9.92 10 600 10 up down incorrect
VPCBW.US VPC Impact Acquisition Holdings II 20210601 0 0.9 0.9 0.9 0.9 202 0.9
VQS.US Viq Solutions Inc 20210601 0 7.2315 7.3304 7.1119 7.2424 30522 7.2424 up up correct
VRA.US Vera Bradley Inc 20210601 0 11.5 12.22 11.29 12.11 517400 12.11 up up correct
VRAY.US ViewRay Inc 20210601 0 5.96 6.03 5.8 5.98 617200 5.98 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210601 0 11.07 11.07 10.21 10.3 160800 10.3 down down correct
VRDN.US Viridian Therapeutics Inc 20210601 0 17.82 18.17 17.31 17.45 14928 17.45 down down correct
VREX.US Varex Imaging Corporation 20210601 0 25.35 25.65 23.47 25.15 228900 25.15 down down correct
VRM.US Vroom Inc 20210601 0 44.35 45.92 43.915 45.34 1074433 45.34 up up correct
VRME.US VerifyMe Inc 20210601 0 3.53 3.57 3.451 3.5 24200 3.5 down down correct
VRMEW.US VerifyMe Inc 20210601 0 1.27 1.28 1.26 1.26 500 1.26 down down correct
VRNA.US Verona Pharma plc 20210601 0 6.05 6.13 6 6.09 28900 6.09 up up correct
VRNS.US Varonis Systems Inc 20210601 0 48.49 48.715 46.93 47.96 940300 47.96 down down correct
VRNT.US Verint Systems Inc 20210601 0 46.28 46.56 45.44 45.8 359800 45.8 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210601 0 4.31 4.51 4.2 4.25 45200 4.25 down down correct
VRRM.US Verra Mobility Corporation 20210601 0 14.29 14.38 13.99 14.18 682600 14.18 down down correct
VRSK.US Verisk Analytics Inc 20210601 0 173.51 174 170.86 171.18 823442 170.4338 down down correct
VRSN.US VeriSign Inc 20210601 0 220.63 221.12 215.85 217.08 422500 217.08 down down correct
VRTS.US Virtus Investment Partners Inc 20210601 0 284.5 289.16 284.1 287.12 62384 284.8568 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210601 0 209.49 210.2 207.2 209.67 1808700 209.67 up up correct
VS.US Versus Systems Inc 20210601 0 7 7.0891 6.85 7 36200 7
VSAT.US Viasat Inc 20210601 0 53.22 54 51.74 53.02 411300 53.02 down down correct
VSEC.US VSE Corporation 20210601 0 47.82 49.44 47.69 49.4 58404 49.2299 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210601 0 6.52 6.52 6.52 6.52 0 6.3993
VSLCX.US Invesco Senior Loan Fund Class C 20210601 0 6.54 6.54 6.54 6.54 0 6.4429
VSLYX.US If Inv Snr Fnd Y 20210601 0 6.53 6.53 6.53 6.53 0 6.401
VSSYW.US Versus Systems Inc 20210601 0 4.22 4.61 4.22 4.58 7600 4.58 up up correct
VSTA.US Vasta Platform Limited 20210601 0 8.81 8.97 8.42 8.71 72011 8.71 down down correct
VSTM.US Verastem Inc 20210601 0 3.9 4.03 3.87 3.95 1965400 3.95 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210601 0 9.94 9.94 9.9 9.94 1200 9.94
VTAQR.US Ventoux CCM Acquisition Corp 20210601 0 0.1901 0.215 0.1901 0.215 33916 0.215 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210601 0 10.458 10.54 10.37 10.54 1000 10.54 up down incorrect
VTAQW.US Ventoux CCM Acquisition Corp 20210601 0 0.38 0.38 0.36 0.36 52290 0.36 down down correct
VTGN.US VistaGen Therapeutics Inc 20210601 0 2.63 2.7 2.55 2.6 1318100 2.6 down up incorrect
VTIQ.US VectoIQ Acquisition Corp. II 20210601 0 9.79 9.84 9.758 9.82 151300 9.82 up down incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210601 0 9.97 10.05 9.95 10.04 80300 10.04 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210601 0 1.07 1.15 1.07 1.1 9200 1.1 up up correct
VTNR.US Vertex Energy Inc 20210601 0 9.5 10.88 8.41 8.59 124627400 8.59 down up incorrect
VTRS.US Viatris Inc 20210601 0 15.255 15.3763 15.155 15.26 5467991 15.0184 up up correct
VTRU.US Vitru Limited 20210601 0 14.74 15.94 14.48 15.6 53226 15.6 up up correct
VTSI.US VirTra Inc 20210601 0 5.67 5.74 5.62 5.7 47100 5.7 up up correct
VTVT.US vTv Therapeutics Inc 20210601 0 2.49 2.49 2.4 2.4 363800 2.4 down down correct
VUZI.US Vuzix Corporation 20210601 0 17.85 18.8 17.64 18.8 3746200 18.8 up up correct
VVOS.US Vivos Therapeutics Inc 20210601 0 5.29 5.42 5.28 5.32 79300 5.32 up down incorrect
VVPR.US VivoPower International PLC 20210601 0 7.03 7.24 6.81 7.13 137300 7.13 up up correct
VWE.US Vintage Wine Estates Inc 20210601 0 10.11 10.15 10.09 10.1 334705 10.1 down down correct
VWTR.US Vidler Water Resources Inc 20210601 0 10.5 10.67 10.35 10.59 72400 10.59 up down incorrect
VXRT.US Vaxart Inc 20210601 0 6.62 6.7 6.45 6.59 3611900 6.59 down down correct
VYGR.US Voyager Therapeutics Inc 20210601 0 4.3 4.32 4.13 4.19 1195700 4.19 down down correct
VYNE.US VYNE Therapeutics Inc 20210601 0 4.1 4.1 3.82 3.98 758600 3.98 down down correct
VYNT.US Vyant Bio Inc 20210601 0 3.7 4.1 3.63 4.01 785800 4.01 up up correct
WABC.US Westamerica Bancorporation 20210601 0 62.8 63.24 62.36 62.73 89530 61.8071 down down correct
WAFD.US Washington Federal Inc 20210601 0 33.39 33.77 33.2 33.47 305194 33.0178 up up correct
WAFDP.US Washington Federal Inc 20210601 0 26.26 26.26 26.086 26.17 21500 25.2789 down down correct
WAFU.US Wah Fu Education Group Limited 20210601 0 7.25 7.25 6.76 6.76 133700 6.76 down up incorrect
WALD.US Waldencast Acquisition Corp 20210601 0 9.86 9.86 9.86 9.86 0 9.86
WALDU.US Waldencast Acquisition Corp 20210601 0 10.13 10.3 10.025 10.23 25700 10.23 up down incorrect
WALDW.US Waldencast Acquisition Corp 20210601 0 1 1.17 0.99 1 79520 1
WASH.US Washington Trust Bancorp Inc 20210601 0 55.21 55.9 54.375 55.57 70892 53.9628 up up correct
WATT.US Energous Corporation 20210601 0 2.76 2.85 2.67 2.82 1079200 2.82 up up correct
WB.US Weibo Corporation 20210601 0 51.34 52.27 50.71 52.1 1013900 52.1 up up correct
WBA.US Walgreens Boots Alliance Inc 20210601 0 52.99 53.23 52.505 52.84 4579831 51.8151 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210601 0 49.69 49.83 48.55 49.279 239200 49.279 down down correct
WDAY.US Workday Inc 20210601 0 229.23 229.74 224.33 226.41 2801100 226.41 down down correct
WDC.US Western Digital Corporation 20210601 0 75.9 76.39 75.1 75.55 2031300 75.55 down down correct
WDFC.US WD 20210601 0 245.83 250.49 243.435 248.44 71629 246.9511 up up correct
WE.US WT 20210601 0 2.98 3.06 2.93 3 352539 3 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210601 0 13.46 13.46 13.46 13.46 0 13.3885
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210601 0 14.13 14.13 14.13 14.13 0 14.0586
WEJO.US Wejo Group Limited Common Shares 20210601 0 9.844 9.877 9.76 9.81 2051800 9.81 down up incorrect
WEN.US The Wendy's Company 20210601 0 23.215 23.32 23.09 23.2 1738594 22.9476 down down correct
WERN.US Werner Enterprises Inc 20210601 0 47.83 48.54 47.815 47.85 558183 47.4724 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210601 0 14.03 14.03 14.03 14.03 0 13.9589
WETF.US WisdomTree Investments Inc 20210601 0 6.78 6.87 6.71 6.78 702516 6.7186
WEYS.US Weyco Group Inc 20210601 0 20.66 20.85 20.58 20.58 15734 20.3773 down down correct
WFCF.US Where Food Comes From Inc 20210601 0 14.5 14.99 14.4551 14.84 2853 14.6919 up up correct
WFCPX.US Wells Fargo & Co Non 20210601 0 25.4 25.4 25.4 25.4 0 25.4
WFRD.US Weatherford International plc Ordinary Shares 20210601 0 11.25 13.01 11.25 12.4 452699 12.4 up up correct
WHF.US WhiteHorse Finance Inc 20210601 0 15.74 15.75 15.7 15.72 105519 14.5688 down down correct
WHFBZ.US WHFBZ 20210601 0 25.4982 25.4982 25.4982 25.4982 503 24.6998
WHLM.US Wilhelmina International Inc 20210601 0 5.4 5.47 5.25 5.35 31600 5.35 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20210601 0 4.2 5.18 4.2 4.58 1473500 4.58 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210601 0 18.1 18.595 18.1 18.25 12480 18.25 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210601 0 13.23 13.583 12.417 13.583 900 13.583 up down incorrect
WILC.US G. Willi 20210601 0 23.615 23.615 23.615 23.615 909 22.2702
WIMI.US WiMi Hologram Cloud Inc 20210601 0 5.39 5.71 5.31 5.62 1723200 5.62 up up correct
WINA.US Winmark Corporation 20210601 0 197.97 197.97 193.35 194.66 8034 188.2865 down down correct
WING.US Wingstop Inc 20210601 0 142.77 143.48 139.47 140.25 309276 139.9631 down down correct
WINT.US Windtree Therapeutics Inc 20210601 0 1.78 1.93 1.77 1.87 602400 1.87 up up correct
WIRE.US Encore Wire Corporation 20210601 0 82.92 84.01 82.28 82.93 88222 82.8914 up up correct
WISA.US Summit Wireless Technologies Inc 20210601 0 4.24 4.3 3.92 4.09 598000 4.09 down down correct
WISH.US ContextLogic Inc 20210601 0 8.01 8.01 7.66 7.74 17546100 7.74 down down correct
WIX.US Wix.com Ltd 20210601 0 261.6 264.04 253.06 261.79 571300 261.79 up up correct
WKEY.US WISeKey International Holding AG 20210601 0 7.91 8.65 7.7 8.49 1360100 8.49 up down incorrect
WKHS.US Workhorse Group Inc 20210601 0 9.58 9.68 9.23 9.63 6914300 9.63 up up correct
WKSP.US Worksport Ltd. Common Stock 20210601 0 0.455 0.485 0.455 0.468 1514800 0.468 up up correct
WLDN.US Willdan Group Inc 20210601 0 36.56 37.66 35.83 37.43 53900 37.43 up up correct
WLFC.US Willis Lease Finance Corporation 20210601 0 44.81 45.78 44.81 44.95 7600 44.95 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20210601 0 263.25 264.02 258.33 259.77 1236684 257.99 down down correct
WMG.US Warner Music Group Corp 20210601 0 35.94 36.33 35.32 35.53 462600 35.2603 down down correct
WMPN.US William Penn Bancorporation 20210601 0 11.2621 11.3 11.21 11.28 111508 11.0033 up up correct
WNEB.US Western New England Bancorp Inc 20210601 0 8.53 8.59 8.44 8.46 60176 8.3671 down down correct
WNW.US Wunong Net Technology Company Limited 20210601 0 7.07 7.35 6.84 7.02 1157655 7.02 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20210601 0 22.8 23.039 22.5 22.79 3012600 22.79 down up incorrect
WORX.US SCWorx Corp 20210601 0 1.53 1.6 1.53 1.57 132900 1.57 up up correct
WPRT.US Westport Fuel Systems Inc 20210601 0 6.59 6.81 6.5 6.76 1869000 6.76 up up correct
WRAP.US Wrap Technologies Inc 20210601 0 9 9.11 8.08 8.24 933800 8.24 down down correct
WRLD.US World Acceptance Corporation 20210601 0 161.12 166.7 160 163.2 42800 163.2 up up correct
WSBC.US WesBanco Inc 20210601 0 39.16 39.3367 38.645 39.1 403310 37.9962 down up incorrect
WSBCP.US WesBanco Inc 20210601 0 28.16 28.16 27.89 27.95 6500 27.14 down down correct
WSBF.US Waterstone Financial Inc 20210601 0 19.85 20.1 19.625 19.95 88646 19.0738 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20210601 0 29.18 29.87 29 29.04 1405200 29.04 down up incorrect
WSFS.US WSFS Financial Corporation 20210601 0 53.32 54.29 51.91 54.02 265960 53.7295 up down incorrect
WSTG.US Wayside Technology Group Inc 20210601 0 28.77 30 28.59 29.62 38549 29.2816 up up correct
WTBA.US West Bancorporation Inc 20210601 0 28.02 28.69 27.74 28.58 30596 28.1553 up up correct
WTER.US The Alkaline Water Company Inc 20210601 0 1.19 1.29 1.19 1.23 2550800 1.23 up up correct
WTFC.US Wintrust Financial Corporation 20210601 0 80.75 81.95 80.55 81.89 393944 81.261 up up correct
WTFCM.US Wintrust Financial Corporation 20210601 0 28 28.18 28 28.17 5124 26.9545 up up correct
WTFCP.US Wintrust Financial Corporation 20210601 0 28.44 28.45 28.35 28.44 12800 27.1719
WTRH.US Waitr Holdings Inc 20210601 0 2.08 2.26 2.061 2.16 2585300 2.16 up up correct
WTW.US Weight Watchers International Inc 20210601 0 39.54 40.25 39.37 39.82 13362 39.82 up up correct
WVE.US Wave Life Sciences Ltd 20210601 0 6.84 6.95 6.51 6.73 610500 6.73 down up incorrect
WVFC.US WVS Financial Corp 20210601 0 16.45 16.45 16.22 16.3005 946 16.0982 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210601 0 14.36 14.5 14.2 14.2 24882 14.2 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210601 0 5.34 5.34 5.3 5.3 207 5.1327 down down correct
WW.US WW International Inc 20210601 0 39.71 40.25 39.34 39.83 934500 39.83 up up correct
WWD.US Woodward Inc 20210601 0 128.6 129.165 127.21 128.52 256369 128.1681 down up incorrect
WYNN.US Wynn Resorts Limited 20210601 0 134.19 136.21 133.26 135.61 2234400 135.61 up up correct
XAIR.US Beyond Air Inc 20210601 0 4.98 5.05 4.82 4.91 332900 4.91 down down correct
XBIO.US Xenetic Biosciences Inc 20210601 0 1.96 2.03 1.92 1.99 52800 1.99 up up correct
XBIOW.US Xenetic Biosciences Inc 20210601 0 1.86 2.82 1.85 2.45 800 2.45 up down incorrect
XBIT.US XBiotech Inc 20210601 0 17.3 17.3 17.01 17.21 43643 17.21 down down correct
XCAPX.US ACAP Strategic Fund 20210601 0 24.97 24.97 24.97 24.97 0 24.97
XCBFX.US Capstone Church Bond Fund 20210601 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210601 0 10.68 10.68 10.68 10.68 0 10.5458
XCUR.US Exicure Inc 20210601 0 1.71 1.72 1.67 1.72 160900 1.72 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210601 0 18.47 18.47 18.47 18.47 0 18.47
XEL.US Xcel Energy Inc 20210601 0 71.17 71.195 69.85 70 2362456 68.5944 down down correct
XELA.US Exela Technologies Inc 20210601 0 1.63 1.72 1.53 1.57 6302500 1.57 down down correct
XELB.US Xcel Brands Inc 20210601 0 2.78 2.8 2.49 2.54 248500 2.54 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20210601 0 18.35 19.11 18.23 18.51 246500 18.51 up up correct
XENT.US Intersect ENT Inc 20210601 0 17.73 17.89 16.86 16.91 226200 16.91 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210601 0 3.16 3.17 2.94 3 2737300 3 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210601 0 9.54 9.64 9.26 9.5 64800 9.5 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210601 0 857.69 857.69 857.69 857.69 0 779.1033
XGN.US Exagen Inc 20210601 0 14.33 14.75 13.47 13.76 27700 13.76 down down correct
XILSX.US Pioneer ILS Interval Fund 20210601 0 8.58 8.58 8.58 8.58 0 8.58
XLNX.US Xilinx Inc 20210601 0 127.35 131.1 127.35 127.93 1532891 127.6911 up up correct
XLRN.US Acceleron Pharma Inc 20210601 0 131.13 131.13 127.33 130.26 316500 130.26 down down correct
XM.US Qualtrics International Inc 20210601 0 35.02 35.4989 33.65 34.19 655832 34.19 down down correct
XNCR.US Xencor Inc 20210601 0 38.5 39.58 38.07 39.06 298300 39.06 up up correct
XNET.US Xunlei Limited 20210601 0 4.93 5.26 4.91 5.22 520700 5.22 up up correct
XOG.US Extraction Oil & Gas Inc 20210601 0 49.79 52.34 49.74 51.87 1009600 51.87 up up correct
XOMA.US XOMA Corporation 20210601 0 29.67 31.12 29.52 30.4 17273 30.4 up down incorrect
XOMAO.US XOMA Corporation 20210601 0 24.42 24.42 24.34 24.359 10900 23.3595 down down correct
XOMAP.US XOMA Corporation 20210601 0 25.462 25.462 25.449 25.449 400 24.4437 down down correct
XONE.US The ExOne Company 20210601 0 21.63 22.25 20.76 21.4 381000 21.4 down down correct
XOSWW.US Xos Equity Warrants 20210601 0 1.28 1.34 1.27 1.285 30856 1.285 up up correct
XP.US XP Inc 20210601 0 40.41 40.49 39.32 39.5 1209400 39.5 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210601 0 9.84 9.84 9.84 9.84 900 9.84
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210601 0 10.1 10.1 10.1 10.1 7600 10.1
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210601 0 1.11 1.13 1.1 1.13 990 1.13 up down incorrect
XPEL.US XPEL Inc 20210601 0 81.79 84.5762 81.6701 83.05 172952 83.05 up up correct
XPER.US Xperi Holding Corporation 20210601 0 21.47 21.72 21.3 21.65 512631 21.598 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210601 0 6.52 6.52 6.52 6.52 0 6.4144
XRAY.US DENTSPLY SIRONA Inc 20210601 0 67.27 67.69 66.9 67.36 1331421 66.9902 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210601 0 0.178 0.1786 0.178 0.1786 11000 0.1786 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210601 0 23.68 23.695 23.215 23.42 2704923 22.6545 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210601 0 10.92 10.92 10.92 10.92 0 10.7384
XSICX.US Voya Senior Income Fund Class 20210601 0 10.9 10.9 10.9 10.9 0 10.739
XSIIX.US ING Senior Incm Fd 20210601 0 10.88 10.88 10.88 10.88 0 10.6864
XSILX.US XSILX 20210601 0 10.02 10.02 10.02 10.02 0 10.02
XSIWX.US ING Senior Incm Fd 20210601 0 10.93 10.93 10.93 10.93 0 10.7365
XSLCX.US Invesco Senior Loan Fund Class 20210601 0 6.52 6.52 6.52 6.52 0 6.52
XSPA.US XpresSpa Group Inc 20210601 0 1.4 1.44 1.34 1.39 2528300 1.39 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210601 0 3.54 3.54 3.52 3.54 4700 3.54
XXII.US 22nd Century Group Inc. Common Stock 20210601 0 4.63 4.85 4.58 4.6 1853300 4.6 down down correct
YELL.US Yellow Corporation 20210601 0 6.48 6.75 6.38 6.6 904200 6.6 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210601 0 4.71 5.24 4.71 5.02 1045200 5.02 up up correct
YI.US 111 Inc 20210601 0 10.02 10.24 9.51 9.89 310300 9.89 down down correct
YJ.US Yunji Inc 20210601 0 1.81 1.84 1.75 1.82 233300 1.82 up up correct
YMAB.US Y 20210601 0 35.96 36.45 34.94 35.04 160100 35.04 down down correct
YMTX.US Yumanity Therapeutics Inc 20210601 0 15.4 15.896 14.88 15.02 79700 15.02 down up incorrect
YNDX.US Yandex N.V 20210601 0 68.43 68.43 66.54 67.15 1502300 67.15 down down correct
YORW.US The York Water Company 20210601 0 50.57 50.59 49.69 50.16 27631 49.5507 down down correct
YQ.US 17 Education & Technology Group Inc 20210601 0 20 22.36 19.6 21.28 346750 21.28 up up correct
YSAC.US Yellowstone Acquisition Company 20210601 0 10.03 10.04 10.03 10.04 4100 10.04 up up correct
YSACU.US Yellowstone Acquisition Company 20210601 0 10.355 10.355 10.338 10.355 900 10.355
YSACW.US Yellowstone Acquisition Company 20210601 0 0.65 0.6501 0.6104 0.6322 1751 0.6322 down down correct
YTEN.US Yield10 Bioscience Inc 20210601 0 8.24 8.51 8.1 8.3 20900 8.3 up down incorrect
YTRA.US Yatra Online Inc 20210601 0 2.16 2.17 2.1 2.14 133300 2.14 down down correct
YVR.US Liquid Media Group Ltd 20210601 0 1.91 2.2 1.83 2.16 3256900 2.16 up up correct
YY.US JOYY Inc 20210601 0 77.65 78.6 75.085 75.63 3655735 73.7348 down down correct
Z.US Zillow Group Inc 20210601 0 119 119.136 113.01 113.56 3002800 113.56 down down correct
ZBRA.US Zebra Technologies Corporation 20210601 0 502.07 507.05 500.31 502.92 226600 502.92 up down incorrect
ZCMD.US Zhongchao Inc 20210601 0 1.75 1.85 1.74 1.77 656600 1.77 up up correct
ZD.US Ziff Davis Inc. 20210601 0 124.84 126.74 124.08 126.51 691200 126.51 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210601 0 3.43 3.48 3.28 3.32 14000 3.32 down up incorrect
ZEUS.US Olympic Steel Inc 20210601 0 37 39.82 36.98 39.45 391183 39.3843 up up correct
ZG.US Zillow Group Inc 20210601 0 119.63 120 114.44 115.74 463500 115.74 down down correct
ZGNX.US Zogenix Inc 20210601 0 17.54 17.59 16.95 16.98 1245200 16.98 down down correct
ZGYH.US Yunhong International 20210601 0 10.11 10.12 10.109 10.12 14100 10.12 up up correct
ZGYHR.US Yunhong International 20210601 0 0.35 0.389 0.35 0.3801 18882 0.3801 up up correct
ZGYHU.US Yunhong International 20210601 0 10.5 10.6 10.5 10.6 1910 10.6 up up correct
ZGYHW.US Yunhong International 20210601 0 0.5501 0.5501 0.5501 0.5501 1001 0.5501
ZI.US ZoomInfo Technologies Inc 20210601 0 44 44.1 42.15 42.76 1255400 42.76 down up incorrect
ZION.US Zions Bancorporation National Association 20210601 0 58.29 58.73 57.79 58.13 749965 57.3951 down up incorrect
ZIONL.US ZIONL 20210601 0 27.79 27.79 27.57 27.57 1600 26.7081 down down correct
ZIONO.US Zions Bancorporation National Association 20210601 0 27.79 27.92 27.55 27.75 6000 26.9499 down down correct
ZIONP.US Zions Bancorporation National Association 20210601 0 24.85 24.955 24.83 24.9335 6495 24.4334 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210601 0 3.08 3.11 3.04 3.07 1344134 3.07 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210601 0 4.29 4.3 4.11 4.26 85000 4.26 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210601 0 0.9 1.1699 0.9 1.1 63889 1.1 up up correct
ZIXI.US Zix Corporation 20210601 0 6.98 7.06 6.92 6.98 297000 6.98
ZJZZT.US NASDAQ TEST STOCK 20210601 0 117 117 117 117 54415 117
ZKIN.US ZK International Group Co. Ltd 20210601 0 4.5 5.32 4.41 5.15 2515700 5.15 up up correct
ZLAB.US Zai Lab Limited 20210601 0 177.91 181.1 171.75 180 725400 180 up down incorrect
ZM.US Zoom Video Communications Inc 20210601 0 333.33 336.14 321.7 327.72 6607100 327.72 down down correct
ZNGA.US Zynga Inc 20210601 0 10.98 10.98 10.69 10.75 10386000 10.75 down down correct
ZNTE.US Zanite Acquisition Corp 20210601 0 10.01 10.03 10.01 10.02 80300 10.02 up up correct
ZNTEU.US Zanite Acquisition Corp 20210601 0 10.56 10.56 10.56 10.56 0 10.56
ZNTEW.US Zanite Acquisition Corp 20210601 0 1.18 1.28 1.17 1.24 44500 1.24 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210601 0 55.94 56.06 53.39 53.53 164500 53.53 down up incorrect
ZS.US Zscaler Inc 20210601 0 194.17 195.95 190.05 191.77 1445100 191.77 down down correct
ZSAN.US Zosano Pharma Corporation 20210601 0 0.82 0.82 0.78 0.803 2287400 0.803 down down correct
ZUMZ.US Zumiez Inc 20210601 0 43.97 44.9 43.17 44.85 223700 44.85 up down incorrect
ZVO.US Zovio Inc 20210601 0 2.38 2.39 2.27 2.31 370600 2.31 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20210601 0 9.99 10.04 9.99 10.02 791210 10.02 up up correct
ZWRK.US Z 20210601 0 9.68 9.68 9.67 9.68 3100 9.68
ZWRKU.US Z 20210601 0 9.93 9.95 9.93 9.95 10600 9.95 up up correct
ZWRKW.US Z 20210601 0 0.73 0.73 0.7299 0.73 1733 0.73
ZWZZT.US NASDAQ TEST STOCK 20210601 0 21.76 21.76 21.76 21.76 100 17
ZY.US Zymergen Inc 20210601 0 33 34.745 33 34.31 428900 34.31 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210601 0 5.747 5.75 5.04 5.07 3377542 5.07 down down correct
ZYXI.US Zynex Inc 20210601 0 15.25 15.9 14.97 15.68 244800 15.68 up up correct

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