CollectAI

close-nasdaq_stocks

2021/06/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210615 0 10.2 10.2 10.2 10.2 0 10.0297
AACG.US ATA Creativity Global 20210615 0 3.23 3.29 3.1 3.12 48600 3.12 down up incorrect
AADI.US Aadi Bioscience Inc 20210615 0 29.7 29.7 27.9 27.9 41042 27.9 down down correct
AAIDX.US AAIDX 20210615 0 22.31 22.31 22.31 22.31 0 21.3483
AAL.US American Airlines Group Inc 20210615 0 22.97 23.13 22.55 22.79 19062200 22.79 down down correct
AAME.US Atlantic American Corporation 20210615 0 4.41 4.41 4.2 4.21 85700 4.21 down down correct
AAOI.US Applied Optoelectronics Inc 20210615 0 8.755 8.88 8.64 8.69 358200 8.69 down up incorrect
AAON.US AAON Inc 20210615 0 64.02 64.46 63.3 63.9 140900 63.7452 down down correct
AAPL.US Apple Inc 20210615 0 129.94 130.6 129.39 129.64 62746332 129.2574 down down correct
AATC.US Image Sensing Systems Inc 20210615 0 7.06 7.17 6.82 6.98 97500 6.7413 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20210615 0 73.13 73.73 72.53 73.2 460800 73.2 up up correct
ABCB.US Ameris Bancorp 20210615 0 53.89 55.2 53.57 54.85 289723 54.3709 up up correct
ABCL.US AbCellera Biologics Inc 20210615 0 24.88 24.88 23.47 23.53 2295977 23.53 down down correct
ABCM.US Abcam plc 20210615 0 18.72 18.72 18.5 18.52 197400 18.52 down down correct
ABEO.US Abeona Therapeutics Inc 20210615 0 1.8 1.81 1.68 1.68 1142600 1.68 down down correct
ABGI.US ABG Acquisition Corp. I 20210615 0 9.97 9.97 9.95 9.95 4340 9.95 down down correct
ABIO.US ARCA biopharma Inc 20210615 0 3.81 3.89 3.7 3.76 307900 3.76 down down correct
ABMD.US Abiomed Inc 20210615 0 303.6 304.35 300.46 301.72 217400 301.72 down down correct
ABNB.US Airbnb Inc 20210615 0 149.2 153.74 148.84 151.78 12007700 151.78 up up correct
ABST.US Absolute Software Corporation 20210615 0 14.14 14.53 14.14 14.23 98600 14.0724 up up correct
ABTX.US Allegiance Bancshares Inc 20210615 0 40.7 41.05 40.2 40.82 35776 40.5765 up up correct
ABUS.US Arbutus Biopharma Corporation 20210615 0 3.38 3.4 3.17 3.18 1048500 3.18 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210615 0 5.2 5.2 5.2 5.2 1300 5.2
ACAD.US ACADIA Pharmaceuticals Inc 20210615 0 27.07 27.1 26.04 26.27 1474100 26.27 down up incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20210615 0 9.661 9.661 9.661 9.661 200 9.661
ACAHU.US Atlantic Coastal Acquisition Corp 20210615 0 9.93 9.95 9.93 9.95 3600 9.95 up down incorrect
ACAHW.US Atlantic Coastal Acquisition Corp 20210615 0 0.8 0.8 0.8 0.8 109 0.8
ACB.US Aurora Cannabis Inc 20210615 0 9.62 9.75 9.295 9.34 3573069 9.34 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20210615 0 10.45 10.495 10.45 10.48 24900 10.48 up up correct
ACBAW.US Ace Global Business Acquisition Limited 20210615 0 0.52 0.52 0.5 0.5 48635 0.5 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210615 0 27.24 27.685 26.99 27.4 63200 27.4 up down incorrect
ACCD.US Accolade Inc 20210615 0 52.36 53.32 51.61 52.76 292807 52.76 up up correct
ACER.US Acer Therapeutics Inc 20210615 0 3.02 3.075 2.89 2.9 96179 2.9 down down correct
ACET.US Adicet Bio Inc 20210615 0 11.7 11.7 10.72 10.97 124164 10.97 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210615 0 10.06 10.07 9.97 10 283700 10 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210615 0 11.01 11.01 11.01 11.01 100 11.01
ACEVW.US ACE Convergence Acquisition Corp 20210615 0 2.14 2.228 2.05 2.05 17200 2.05 down down correct
ACGL.US Arch Capital Group Ltd 20210615 0 39.12 39.74 38.9 39.53 1585300 39.53 up up correct
ACGLN.US Arch Capital Group Ltd 20210615 0 25.35 25.4 25.25 25.32 349400 24.7076 down down correct
ACGLO.US Arch Capital Group Ltd 20210615 0 26.51 26.62 26.51 26.6 9480 25.9074 up up correct
ACHC.US Acadia Healthcare Company Inc 20210615 0 66.58 67.44 65.49 65.71 460900 65.71 down down correct
ACHL.US Achilles Therapeutics plc 20210615 0 12 12.75 11.42 11.42 27680 11.42 down down correct
ACHV.US Achieve Life Sciences Inc 20210615 0 8.76 8.81 8.55 8.68 74000 8.68 down down correct
ACIU.US AC Immune SA 20210615 0 7.33 7.33 7.1 7.24 292400 7.24 down down correct
ACIW.US ACI Worldwide Inc 20210615 0 39.19 39.43 38.94 39.03 729377 39.03 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210615 0 9.98 10.02 9.94 10 19900 10 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210615 0 10.3 10.3 10.219 10.3 15100 10.3
ACKIW.US Ackrell SPAC Partners I Co 20210615 0 0.57 0.644 0.56 0.6439 9915 0.6439 up up correct
ACLS.US Axcelis Technologies Inc 20210615 0 41.76 42.22 41.55 41.69 107400 41.69 down down correct
ACMR.US ACM Research Inc 20210615 0 95 100 94.01 96.43 466700 96.43 up up correct
ACNB.US ACNB Corporation 20210615 0 28.28 28.5099 28.1 28.24 42797 27.7468 down down correct
ACOR.US Acorda Therapeutics Inc 20210615 0 4.19 4.49 4.01 4.18 291176 4.18 down down correct
ACQR.US Independence Holdings Corp 20210615 0 9.95 9.95 9.76 9.77 4300 9.77 down down correct
ACQRU.US Independence Holdings Corp 20210615 0 10.003 10.03 10 10.03 32900 10.03 up up correct
ACQRW.US Independence Holdings Corp 20210615 0 0.91 0.94 0.91 0.94 81677 0.94 up up correct
ACRS.US Aclaris Therapeutics Inc 20210615 0 18.5 18.5 17.37 17.81 972900 17.81 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210615 0 1.54 1.55 1.38 1.39 2737500 1.39 down down correct
ACST.US Acasti Pharma Inc 20210615 0 0.5585 0.56 0.5113 0.525 1221207 4.2 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210615 0 9.97 10 9.7 9.86 3600 9.86 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210615 0 10.15 10.32 10.15 10.18 6200 10.18 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20210615 0 1.36 1.77 1.36 1.55 2192 1.55 up up correct
ACTG.US Acacia Research Corporation 20210615 0 6.03 6.13 5.97 6.11 317300 6.11 up up correct
ACVA.US ACV Auctions Inc 20210615 0 24.37 24.47 23.09 23.84 752500 23.84 down down correct
ADAG.US Adagene Inc 20210615 0 13.65 13.65 13.57 13.61 2100 13.61 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210615 0 4.48 4.529 3.8 4.14 2664700 4.14 down down correct
ADBE.US Adobe Inc 20210615 0 554.99 555 547.23 548.46 2424800 548.46 down down correct
ADER.US 26 Capital Acquisition Corp 20210615 0 9.7 9.71 9.68 9.7 113100 9.7
ADERU.US 26 Capital Acquisition Corp 20210615 0 10.12 10.13 10.12 10.12 7600 10.12
ADERW.US 26 Capital Acquisition Corp 20210615 0 0.95 0.95 0.9 0.9324 59734 0.9324 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20210615 0 7.79 7.84 7.34 7.42 173100 7.42 down down correct
ADI.US Analog Devices Inc 20210615 0 168.43 168.925 167.09 167.62 2377983 166.2779 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20210615 0 2.74 2.78 2.65 2.7 41200 2.7 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210615 0 0.6705 0.6705 0.6705 0.6705 169 0.6705
ADMA.US ADMA Biologics Inc 20210615 0 1.851 1.9 1.77 1.78 1891400 1.78 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210615 0 1.01 1.02 0.96 0.97 3689500 0.97 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20210615 0 5.04 5.09 4.86 5.01 320200 5.01 down down correct
ADN.US Advent Technologies Holdings Inc 20210615 0 10.21 10.21 9.75 9.77 240000 9.77 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210615 0 1.58 1.59 1.44 1.47 122372 1.47 down up incorrect
ADOC.US Edoc Acquisition Corp 20210615 0 10.06 10.1 10.06 10.07 11700 10.07 up down incorrect
ADOCR.US Edoc Acquisition Corp 20210615 0 0.4 0.4 0.38 0.38 9553 0.38 down down correct
ADOCW.US Edoc Acquisition Corp 20210615 0 0.31 0.3204 0.3055 0.32 8438 0.32 up up correct
ADP.US Automatic Data Processing Inc 20210615 0 199.17 199.61 197.87 199.03 1030155 197.2482 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210615 0 39.43 39.44 37.74 38.38 655600 38.38 down down correct
ADSK.US Autodesk Inc 20210615 0 281.26 281.71 275.97 276.76 1151700 276.76 down down correct
ADTN.US ADTRAN Inc 20210615 0 21.54 21.79 21.2 21.43 227010 21.2559 down down correct
ADTX.US Aditxt Inc 20210615 0 2.96 2.99 2.77 2.79 127100 2.79 down down correct
ADUS.US Addus HomeCare Corporation 20210615 0 90.82 91.16 87.89 87.9 101726 87.9 down down correct
ADV.US Advantage Solutions Inc 20210615 0 12.27 12.39 12.07 12.13 173000 12.13 down down correct
ADVM.US Adverum Biotechnologies Inc 20210615 0 3.668 3.7 3.6 3.66 1262000 3.66 down down correct
ADVWW.US Advantage Solutions Inc 20210615 0 3.22 3.29 3.22 3.29 1960 3.29 up up correct
ADXN.US Addex Therapeutics Ltd 20210615 0 10.49 11 10.31 11 5700 11 up up correct
ADXS.US Advaxis Inc 20210615 0 0.501 0.52 0.495 0.499 4379900 0.499 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210615 0 9.69 9.7 9.64 9.66 9839 9.66 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210615 0 10.05 10.09 10 10.04 282400 10.04 down down correct
AEACW.US Authentic Equity Acquisition Corp 20210615 0 0.781 0.8395 0.7749 0.8099 16069 0.8099 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210615 0 3.15 3.19 2.96 2.98 529549 2.98 down down correct
AEHR.US Aehr Test Systems 20210615 0 2.71 2.71 2.57 2.64 226700 2.64 down down correct
AEI.US Alset EHome International Inc 20210615 0 5.06 5.09 4.76 4.87 2805600 4.87 down down correct
AEIS.US Advanced Energy Industries Inc 20210615 0 106.03 106.467 104.19 105.13 312170 104.8859 down down correct
AEL.US PB 20210615 0 28.06 28.06 27.9376 27.9825 6038 27.5715 down down correct
AEMD.US Aethlon Medical Inc 20210615 0 5.95 6.2 5.54 5.54 4152102 5.54 down down correct
AEP.US American Electric Power Company Inc 20210615 0 85.4 85.565 84.875 85.24 2239171 83.7481 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210615 0 49.236 49.57 49.2 49.439 92900 47.9382 up up correct
AEPPZ.US American Electric Power Company Inc 20210615 0 50.784 51.01 50.54 50.92 189200 49.4461 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210615 0 15.6 15.85 15.34 15.79 623300 15.79 up up correct
AESE.US Allied Esports Entertainment Inc 20210615 0 2.27 2.3 2.18 2.23 305200 2.23 down down correct
AEY.US ADDvantage Technologies Group Inc 20210615 0 2.54 2.55 2.47 2.5 19500 2.5 down up incorrect
AEYE.US AudioEye Inc 20210615 0 17.97 17.97 16.89 17.47 84500 17.47 down down correct
AEZS.US Aeterna Zentaris Inc 20210615 0 1.02 1.02 0.94 0.96 2585900 0.96 down down correct
AFAQ.US AF Acquisition Corp 20210615 0 9.66 9.66 9.66 9.66 2400 9.66
AFAQU.US AF Acquisition Corp 20210615 0 9.89 9.91 9.89 9.91 50700 9.91 up up correct
AFBI.US Affinity Bancshares Inc 20210615 0 12.76 12.76 12.76 12.76 38 12.76
AFCG.US AFC Gamma Inc 20210615 0 24.17 24.17 23.3 23.3 54000 22.3462 down down correct
AFIB.US Acutus Medical Inc 20210615 0 16.27 16.42 15.51 16 137000 16 down down correct
AFIN.US American Finance Trust Inc 20210615 0 9.07 9.15 8.965 9.07 1075962 8.6218
AFINO.US American Finance Trust Inc 20210615 0 25.91 26.088 25.9 26.086 12500 25.1913 up up correct
AFINP.US American Finance Trust Inc 20210615 0 25.92 26.34 25.92 26.22 17900 25.3173 up up correct
AFMD.US Affimed N.V 20210615 0 8.303 8.36 8.095 8.15 758600 8.15 down down correct
AFRM.US Affirm Holdings Inc 20210615 0 68.82 69.37 66.28 67.26 2718000 67.26 down down correct
AFYA.US Afya Limited 20210615 0 25.71 26.03 25.51 26.03 91100 26.03 up up correct
AGBA.US AGBA Acquisition Limited 20210615 0 10.7 10.7 10.7 10.7 200 10.7
AGBAR.US AGBA Acquisition Limited 20210615 0 0.3217 0.3378 0.3217 0.325 3010 0.325 up up correct
AGBAU.US AGBA Acquisition Limited 20210615 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210615 0 0.2698 0.27 0.26 0.26 14956 0.26 down down correct
AGCUU.US Altimeter Growth Corp 20210615 0 12.26 12.5 11.95 12.05 14400 12.05 down down correct
AGCWW.US Altimeter Growth Corp 20210615 0 3.33 3.36 3.25 3.34 15900 3.34 up up correct
AGEN.US Agenus Inc 20210615 0 5.11 5.12 4.94 5.04 2483786 5.04 down down correct
AGFS.US AgroFresh Solutions Inc 20210615 0 2.18 2.22 2.1 2.13 134500 2.13 down down correct
AGFY.US Agrify Corporation 20210615 0 10.14 10.24 9.3 9.59 341400 9.59 down down correct
AGGR.US Agile Growth Corp 20210615 0 9.77 9.78 9.69 9.75 16300 9.75 down down correct
AGGRU.US Agile Growth Corp 20210615 0 9.97 10 9.97 10 8900 10 up up correct
AGGRW.US Agile Growth Corp 20210615 0 0.7501 0.875 0.7501 0.8032 250987 0.8032 up up correct
AGILW.US AgileThought Inc 20210615 0 0.9005 0.9008 0.85 0.8603 7382 0.8603 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210615 0 56.82 58.35 56.82 58.18 405800 58.18 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210615 0 6.66 6.66 6.5 6.56 104000 6.56 down down correct
AGMH.US AGM Group Holdings Inc 20210615 0 12.16 14.3 11.19 13.46 11700 13.46 up up correct
AGNC.US AGNC Investment Corp 20210615 0 17.68 17.695 17.29 17.37 12171270 16.4902 down down correct
AGNCM.US AGNC Investment Corp 20210615 0 26.19 26.28 26 26.02 28900 24.744 down down correct
AGNCN.US AGNC Investment Corp 20210615 0 26.403 26.58 26.403 26.42 32693 25.1206 up up correct
AGNCO.US AGNC Investment Corp 20210615 0 25.445 25.5 25.34 25.36 138200 24.1821 down down correct
AGNCP.US AGNC Investment Corp. 20210615 0 25.19 25.19 25.02 25.05 61217 24.2958 down down correct
AGRX.US Agile Therapeutics Inc 20210615 0 1.54 1.55 1.5 1.52 642000 1.52 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210615 0 4.55 4.65 4.358 4.49 1917700 4.49 down up incorrect
AGYS.US Agilysys Inc 20210615 0 56.07 56.07 53.87 54.11 152700 54.11 down down correct
AHCO.US AdaptHealth Corp 20210615 0 27.75 28.02 27.22 27.6 925100 27.6 down down correct
AHPI.US Allied Healthcare Products Inc 20210615 0 4.26 4.26 4.02 4.08 60600 4.08 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210615 0 8.35 8.398 7.8 7.92 283100 7.92 down up incorrect
AIHS.US Senmiao Technology Limited 20210615 0 1.04 1.05 0.963 0.993 861200 0.993 down down correct
AIKI.US AIkido Pharma Inc 20210615 0 1.07 1.08 1.03 1.05 2122900 1.05 down down correct
AIMC.US Altra Industrial Motion Corp 20210615 0 65.7 66.27 64.62 66.12 167088 65.8415 up up correct
AINV.US Apollo Investment Corporation 20210615 0 15.15 15.18 14.75 14.81 538056 13.6685 down down correct
AIRG.US Airgain Inc 20210615 0 21.66 22.42 21.66 22.42 153700 22.42 up up correct
AIRT.US Air T Inc 20210615 0 23.5 23.5 23.27 23.27 872 23.27 down down correct
AIRTP.US Air T Inc 20210615 0 24.8 24.91 24.76 24.8 5300 23.8283
AKAM.US Akamai Technologies Inc 20210615 0 118.65 118.71 117.57 118.18 920400 118.18 down down correct
AKBA.US Akebia Therapeutics Inc 20210615 0 3.66 3.67 3.47 3.52 5339700 3.52 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210615 0 9.73 9.75 9.66 9.66 12300 9.66 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210615 0 10.04 10.04 9.95 9.96 23400 9.96 down down correct
AKICW.US Sports Ventures Acquisition Corp 20210615 0 0.7801 0.781 0.7801 0.781 1783 0.781 up up correct
AKRO.US Akero Therapeutics Inc 20210615 0 29.84 30.08 29 29.85 159700 29.85 up up correct
AKTS.US Akoustis Technologies Inc 20210615 0 10.93 11.29 10.681 10.77 675100 10.77 down down correct
AKTX.US Akari Therapeutics Plc 20210615 0 1.79 1.81 1.731 1.75 298300 1.75 down down correct
AKU.US Akumin Inc 20210615 0 2.93 2.97 2.91 2.97 14100 2.97 up up correct
AKUS.US Akouos Inc 20210615 0 13.59 13.748 12.8 13.04 67600 13.04 down down correct
AKYA.US Akoya Biosciences Inc 20210615 0 19.53 19.61 18.77 19.18 93600 19.18 down up incorrect
ALAC.US Alberton Acquisition Corporation 20210615 0 11.25 11.25 11.16 11.16 2900 11.16 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210615 0 0.4988 0.4999 0.481 0.4999 2658 0.4999 up up correct
ALACU.US Alberton Acquisition Corporation 20210615 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210615 0 0.4 0.4 0.371 0.385 8765 0.385 down down correct
ALBO.US Albireo Pharma Inc 20210615 0 34.29 34.29 32.55 32.88 182500 32.88 down down correct
ALCO.US Alico Inc 20210615 0 34.56 36.1299 34.12 35.89 76690 34.4053 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210615 0 12.3 12.38 11.915 12.04 603900 12.04 down up incorrect
ALEC.US Alector Inc 20210615 0 21.2 22.54 21.2 22.48 930100 22.48 up down incorrect
ALF.US Alfi Inc 20210615 0 5.14 7 4.66 6.97 198807100 6.97 up up correct
ALFIW.US Alfi Inc 20210615 0 1 2.2 0.911 2.01 2479536 2.01 up up correct
ALGM.US Allegro MicroSystems Inc 20210615 0 27.85 28.27 27.185 27.25 509000 27.25 down down correct
ALGN.US Align Technology Inc 20210615 0 609.38 613.15 596.12 600.05 398500 600.05 down down correct
ALGS.US Aligos Therapeutics Inc 20210615 0 31.07 31.21 27.69 28.48 146100 28.48 down down correct
ALGT.US Allegiant Travel Company 20210615 0 207.03 207.42 201 202.5 271700 202.5 down up incorrect
ALHC.US Alignment Healthcare Inc 20210615 0 24.72 25.73 24.59 25.51 271100 25.51 up up correct
ALIM.US Alimera Sciences Inc 20210615 0 10.36 10.41 10.093 10.3 3800 10.3 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20210615 0 1.65 1.65 1.58 1.6 47600 1.6 down down correct
ALKS.US Alkermes plc 20210615 0 24.67 24.78 24.47 24.63 995700 24.63 down up incorrect
ALKT.US Alkami Technology Inc 20210615 0 32.84 33.28 32.39 32.66 111000 32.66 down down correct
ALLK.US Allakos Inc 20210615 0 90.9 92.21 89.73 91.8 217500 91.8 up up correct
ALLO.US Allogene Therapeutics Inc 20210615 0 25.25 25.35 24.65 25.03 597600 25.03 down down correct
ALLT.US Allot Ltd 20210615 0 20.29 20.29 19.09 19.31 244600 19.31 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210615 0 1.28 1.3 1.21 1.22 542600 1.22 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210615 0 166.5 168.78 165.49 166.5 981800 166.5
ALOT.US AstroNova Inc 20210615 0 14.42 14.665 13.84 14.43 54341 14.43 up up correct
ALPN.US Alpine Immune Sciences Inc 20210615 0 9.71 9.98 9.13 9.29 111900 9.29 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210615 0 3.65 3.65 3.31 3.42 922900 3.42 down down correct
ALRM.US Alarm.com Holdings Inc 20210615 0 82.7 83.51 80.72 81.34 201800 81.34 down down correct
ALRN.US Aileron Therapeutics Inc 20210615 0 1.35 1.35 1.28 1.29 553500 1.29 down down correct
ALRS.US Alerus Financial Corporation 20210615 0 33 33.38 32.49 33.3 22642 32.7624 up up correct
ALT.US Altimmune Inc 20210615 0 14.41 15.44 13.99 14.13 1356700 14.13 down down correct
ALTM.US Altus Midstream Company 20210615 0 68.68 69.77 67 69.45 40485 66.3902 up down incorrect
ALTO.US Alto Ingredients Inc 20210615 0 6.3 6.41 6.01 6.16 2243000 6.16 down down correct
ALTR.US Altair Engineering Inc 20210615 0 66.58 66.58 64.3 64.6 167200 64.6 down up incorrect
ALTU.US Altitude Acquisition Corp 20210615 0 9.79 9.796 9.77 9.77 80200 9.77 down down correct
ALTUU.US Altitude Acquisition Corp 20210615 0 10.18 10.18 10.18 10.18 0 10.18
ALTUW.US Altitude Acquisition Corp 20210615 0 0.78 0.78 0.751 0.78 99300 0.78
ALVR.US AlloVir Inc 20210615 0 22.79 23.006 20.85 20.91 236700 20.91 down down correct
ALXO.US ALX Oncology Holdings Inc 20210615 0 60.17 60.17 56.81 57.81 145900 57.81 down down correct
ALYA.US Alithya Group Inc 20210615 0 2.6 2.67 2.59 2.63 92200 2.63 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20210615 0 29 33.55 11 13.5 5127141 13.5 down down correct
AMAL.US Amalgamated Financial Corp 20210615 0 15.43 15.8 15.38 15.65 30614 15.5014 up up correct
AMAO.US American Acquisition Opportunity Inc 20210615 0 9.92 9.95 9.92 9.93 4700 9.93 up down incorrect
AMAOU.US American Acquisition Opportunity Inc 20210615 0 10.15 10.165 10.15 10.165 2600 10.165 up up correct
AMAOW.US American Acquisition Opportunity Inc 20210615 0 0.5222 0.5495 0.5101 0.5169 24889 0.5169 down down correct
AMAT.US Applied Materials Inc 20210615 0 139.13 140.61 138.2 138.64 6059348 138.1638 down down correct
AMBA.US Ambarella Inc 20210615 0 105.5 106.25 104.06 104.43 385700 104.43 down down correct
AMCX.US AMC Networks Inc 20210615 0 65.12 65.96 62.45 63.35 448100 63.35 down down correct
AMD.US Advanced Micro Devices Inc 20210615 0 81.59 81.68 80.225 80.47 26194340 80.47 down down correct
AMED.US Amedisys Inc 20210615 0 260.93 262.61 246.3 246.91 340800 246.91 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20210615 0 48.58 50.83 48.3075 50.74 755921 50.74 up up correct
AMGN.US Amgen Inc 20210615 0 241.74 241.98 239.05 239.85 2508831 236.0304 down down correct
AMKR.US Amkor Technology Inc 20210615 0 23.61 23.99 23.36 23.64 1019557 23.5547 up down incorrect
AMNB.US American National Bankshares Inc 20210615 0 33.06 33.64 33 33.62 13652 33.1036 up up correct
AMOT.US Allied Motion Technologies Inc 20210615 0 36.68 36.87 36.4 36.6 18854 36.5495 down up incorrect
AMPG.US AmpliTech Group Inc 20210615 0 5.66 6.07 5.43 6.03 1025100 6.03 up down incorrect
AMPGW.US AmpliTech Group Inc 20210615 0 2.435 2.435 2.435 2.435 500 2.435
AMPH.US Amphastar Pharmaceuticals Inc 20210615 0 19.77 20 19.66 19.98 231500 19.98 up up correct
AMRK.US A 20210615 0 48.03 49.39 47.5 49.22 83854 49.22 up up correct
AMRN.US Amarin Corporation plc 20210615 0 4.99 5 4.8 4.92 2764800 4.92 down down correct
AMRS.US Amyris Inc 20210615 0 15.53 15.88 14.89 15.24 2549900 15.24 down down correct
AMSC.US American Superconductor Corporation 20210615 0 15.1 15.19 14.54 14.7 268800 14.7 down down correct
AMSF.US AMERISAFE Inc 20210615 0 62.35 63.01 61.84 62.85 96551 58.0172 up up correct
AMST.US Amesite Inc 20210615 0 2.89 2.89 2.6 2.67 1424400 2.67 down down correct
AMSWA.US American Software Inc 20210615 0 24.39 24.888 24.13 24.45 166568 24.2391 up up correct
AMTB.US Amerant Bancorp Inc 20210615 0 21.92 22.28 21.845 22.16 49404 22.1221 up down incorrect
AMTBB.US Amerant Bancorp Inc 20210615 0 16.94 17.25 16.88 17.12 7400 17.12 up up correct
AMTI.US Applied Molecular Transport Inc 20210615 0 49.11 50.77 47.22 49.42 99700 49.42 up up correct
AMTX.US Aemetis Inc 20210615 0 14.02 14.42 13.275 13.77 834800 13.77 down up incorrect
AMWD.US American Woodmark Corporation 20210615 0 83.22 84.67 82.39 83.96 91456 83.96 up up correct
AMYT.US Amryt Pharma plc 20210615 0 11.62 11.72 11.4 11.62 33600 11.62
AMZN.US Amazon.com Inc 20210615 0 3384 3396.99 3363.1101 3383.1299 2426200 3383.1299 down up incorrect
ANAB.US AnaptysBio Inc 20210615 0 25.02 25.02 23.895 24.49 173900 24.49 down down correct
ANAT.US American National Group Inc 20210615 0 149.07 151.55 148.28 151.28 63018 149.9897 up up correct
ANDE.US The Andersons Inc 20210615 0 32.57 32.62 31.9 32.61 81960 32.2458 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210615 0 8.03 8.699 7.55 7.63 27500 7.63 down down correct
ANGI.US Angi Inc 20210615 0 14.5 14.5 13.85 13.87 841300 13.87 down down correct
ANGN.US Angion Biomedica Corp 20210615 0 13.19 13.26 12.95 13.24 64071 13.24 up up correct
ANGO.US AngioDynamics Inc 20210615 0 25.21 25.51 25.04 25.49 278700 25.49 up down incorrect
ANIK.US Anika Therapeutics Inc 20210615 0 42.29 43.85 41.73 42.74 130700 42.74 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20210615 0 34.9 34.9 33.17 34.24 57886 34.24 down up incorrect
ANIX.US Anixa Biosciences Inc 20210615 0 4.17 4.24 4.05 4.23 61600 4.23 up down incorrect
ANNX.US Annexon Inc 20210615 0 23.46 23.64 22.46 23.09 84700 23.09 down up incorrect
ANPC.US AnPac Bio 20210615 0 4.36 4.44 4.3 4.35 57400 4.35 down up incorrect
ANSS.US ANSYS Inc 20210615 0 339.27 339.27 334.05 335.51 383500 335.51 down down correct
ANTE.US AirNet Technology Inc 20210615 0 3.15 3.15 2.94 3.05 58400 3.05 down up incorrect
ANY.US Sphere 3D Corp 20210615 0 2.74 2.8 2.51 2.78 4559600 2.78 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210615 0 9.71 10 9.69 9.74 48700 9.74 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210615 0 9.94 9.96 9.94 9.96 33100 9.96 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210615 0 0.82 0.85 0.81 0.83 14498 0.83 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210615 0 30.81 31.21 30.11 30.18 143800 30.18 down down correct
AOUT.US American Outdoor Brands Inc 20210615 0 30.78 31.63 30.4 30.69 124800 30.69 down up incorrect
APA.US APA Corporation 20210615 0 22.58 23.06 22.47 22.86 6587744 22.7755 up up correct
APDN.US Applied DNA Sciences Inc 20210615 0 6.78 6.8 6.53 6.66 59700 6.66 down down correct
APEI.US American Public Education Inc 20210615 0 28.53 29 27.89 28.71 219300 28.71 up down incorrect
APEN.US Apollo Endosurgery Inc 20210615 0 8.7 8.77 8.07 8.72 273800 8.72 up up correct
API.US Agora Inc 20210615 0 44.5 44.99 41.62 41.95 656600 41.95 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210615 0 64.83 65.67 60.25 60.65 816700 60.65 down down correct
APLT.US Applied Therapeutics Inc 20210615 0 24.35 24.415 23.327 23.64 76300 23.64 down down correct
APM.US Aptorum Group Limited 20210615 0 3.03 3.15 2.93 3.02 266900 3.02 down down correct
APOG.US Apogee Enterprises Inc 20210615 0 39 39.215 38.53 39.19 149323 38.8014 up up correct
APOP.US Cellect Biotechnology Ltd 20210615 0 3.13 3.22 3.01 3.04 580416 12.16 down down correct
APP.US AppLovin Corporation 20210615 0 81.51 82.96 80.296 81.65 588700 81.65 up up correct
APPF.US AppFolio Inc 20210615 0 140.65 141.47 132.275 133.12 182300 133.12 down down correct
APPH.US AppHarvest Inc 20210615 0 16.43 16.56 15.17 15.55 1732300 15.55 down down correct
APPHW.US AppHarvest Inc 20210615 0 6.05 6.05 5.41 5.6376 55252 5.6376 down down correct
APPN.US Appian Corporation 20210615 0 117.35 119.58 110.75 111.15 881200 111.15 down down correct
APPS.US Digital Turbine Inc 20210615 0 72.25 73.03 69.13 69.95 2100500 69.95 down up incorrect
APR.US Apria Inc 20210615 0 26.98 28.52 26.87 27.5 258944 27.5 up up correct
APRE.US Aprea Therapeutics Inc 20210615 0 5.04 5.05 4.83 4.85 439900 4.85 down up incorrect
APTO.US Aptose Biosciences Inc 20210615 0 3.73 3.8 3.5 3.5 3259300 3.5 down down correct
APTX.US Aptinyx Inc 20210615 0 3.6 3.63 3.18 3.49 1949400 3.49 down up incorrect
APVO.US Aptevo Therapeutics Inc 20210615 0 27.96 31.76 27.51 30 280700 30 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210615 0 4.01 4.07 3.9 3.91 28900 3.91 down down correct
APYX.US Apyx Medical Corporation 20210615 0 10.16 10.22 10.06 10.145 48200 10.145 down up incorrect
AQB.US AquaBounty Technologies Inc 20210615 0 6.26 6.26 5.76 5.79 1439700 5.79 down down correct
AQMS.US Aqua Metals Inc 20210615 0 3.38 3.41 3.16 3.27 1218800 3.27 down down correct
AQST.US Aquestive Therapeutics Inc 20210615 0 4.17 4.19 3.97 4.04 464505 4.04 down up incorrect
ARAV.US Aravive Inc 20210615 0 5.07 5.38 5 5.33 122200 5.33 up up correct
ARAY.US Accuray Incorporated 20210615 0 4.67 4.88 4.65 4.8 898300 4.8 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210615 0 10.1 10.14 10.04 10.12 38600 10.12 up down incorrect
ARBG.US Aequi Acquisition Corp 20210615 0 9.72 9.77 9.69 9.72 4400 9.72
ARBGU.US Aequi Acquisition Corp 20210615 0 9.975 10.015 9.975 10.01 2200 10.01 up up correct
ARBGW.US Aequi Acquisition Corp 20210615 0 0.86 0.89 0.835 0.89 2933 0.89 up up correct
ARCB.US ArcBest Corporation 20210615 0 59.35 60.23 58.66 59.28 270288 59.1663 down up incorrect
ARCC.US Ares Capital Corporation 20210615 0 19.72 19.73 19.35 19.38 2577150 18.6125 down down correct
ARCE.US Arco Platform Limited 20210615 0 31.89 31.98 30.33 31.73 464200 31.73 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210615 0 35.8 36.05 33 33.52 548200 33.52 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210615 0 7.34 7.36 6.75 7.22 26500 7.22 down down correct
ARDX.US Ardelyx Inc 20210615 0 7.439 7.47 7.121 7.3 1330000 7.3 down down correct
AREC.US American Resources Corporation 20210615 0 2.8 2.82 2.69 2.79 2088400 2.79 down up incorrect
ARGO.US PA 20210615 0 27.96 27.96 27.746 27.815 8725 27.815 down down correct
ARGX.US argenx SE 20210615 0 319.52 320.09 309.98 312 99700 312 down down correct
ARKO.US Arko Corp 20210615 0 10.22 10.22 9.87 10.05 281100 10.05 down down correct
ARKOW.US Arko Corp 20210615 0 2.1 2.16 2.0201 2.0201 4393 2.0201 down down correct
ARKR.US Ark Restaurants Corp 20210615 0 19.62 20.2 19.62 19.84 3700 19.84 up up correct
ARLP.US Alliance Resource Partners L.P 20210615 0 7 7.08 6.76 7.08 472501 6.8703 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210615 0 66.36 66.99 65.13 65.6 328300 65.6 down down correct
AROW.US Arrow Financial Corporation 20210615 0 36.88 37.17 36.67 37.05 32727 36.5238 up up correct
ARQQ.US Arqit Quantum Inc 20210615 0 9.93 9.93 9.9 9.9 22689 9.9 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210615 0 1.29 1.37 1.29 1.37 3060 1.37 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210615 0 29.17 29.37 27.93 28.51 95700 28.51 down down correct
ARRW.US Arrowroot Acquisition Corp 20210615 0 9.67 9.69 9.65 9.66 19600 9.66 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210615 0 9.99 10 9.965 10 278000 10 up down incorrect
ARRWW.US Arrowroot Acquisition Corp 20210615 0 0.7 0.75 0.7 0.7 38353 0.7
ARRY.US Array Technologies Inc 20210615 0 16.08 16.12 15.26 15.4 2636200 15.4 down down correct
ARTAU.US Artisan Acquisition Corp 20210615 0 9.99 9.99 9.96 9.99 259700 9.99
ARTL.US Artelo Biosciences Inc 20210615 0 1.22 1.222 1.17 1.17 473800 1.17 down down correct
ARTLW.US Artelo Biosciences Inc 20210615 0 0.33 0.33 0.2662 0.3298 657 0.3298 down down correct
ARTNA.US Artesian Resources Corporation 20210615 0 41.19 41.19 40.73 40.96 15896 40.4272 down down correct
ARTW.US Art's 20210615 0 3.47 3.53 3.41 3.43 24500 3.43 down down correct
ARVL.US Arrival 20210615 0 18.56 20.43 18.52 19.9 4890200 19.9 up up correct
ARVN.US Arvinas Inc 20210615 0 83.98 84.66 80.41 80.98 406300 80.98 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210615 0 88.59 89.17 85.72 86.63 741800 86.63 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210615 0 10.59 10.91 10.45 10.48 2290 10.48 down up incorrect
ASAX.US Astrea Acquisition Corp 20210615 0 9.68 9.74 9.68 9.73 9700 9.73 up up correct
ASAXU.US Astrea Acquisition Corp 20210615 0 9.98 9.98 9.97 9.97 3800 9.97 down down correct
ASAXW.US Astrea Acquisition Corp 20210615 0 0.58 0.5926 0.54 0.59 10790 0.59 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210615 0 23.07 23.07 23.07 23.07 0 21.0204
ASLE.US AerSale Corporation 20210615 0 12.5 12.85 12.4 12.77 52200 12.77 up up correct
ASLEW.US AerSale Corporation 20210615 0 2.6001 3.09 2.6001 3.09 49662 3.09 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210615 0 3.67 3.71 3.4 3.51 1070500 3.51 down down correct
ASMB.US Assembly Biosciences Inc 20210615 0 4.27 4.28 4.0699 4.12 1260526 4.12 down down correct
ASML.US ASML Holding N.V 20210615 0 707.601 710.97 696.87 701.78 510680 699.9685 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20210615 0 41.37 41.455 38.55 39.37 2909281 39.37 down down correct
ASPC.US Alpha Capital Acquisition Company 20210615 0 9.69 9.71 9.66 9.71 24800 9.71 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20210615 0 10.05 10.05 10 10.02 22300 10.02 down down correct
ASPCW.US Alpha Capital Acquisition Company 20210615 0 0.845 0.845 0.7 0.7005 16645 0.7005 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210615 0 7.5 7.63 7.05 7.15 103200 7.15 down down correct
ASPU.US Aspen Group Inc 20210615 0 5.84 5.902 5.76 5.83 77200 5.83 down up incorrect
ASRT.US Assertio Holdings Inc 20210615 0 1.84 1.87 1.72 1.73 1000600 1.73 down down correct
ASRV.US AmeriServ Financial Inc 20210615 0 4.1 4.1002 4.01 4.01 7523 3.9591 down down correct
ASTC.US Astrotech Corporation 20210615 0 1.29 1.29 1.21 1.23 1231200 1.23 down down correct
ASTE.US Astec Industries Inc 20210615 0 64.3 65.17 62 62.15 168740 61.935 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210615 0 10 10 9.945 9.97 717800 9.97 down down correct
ASTS.US AST SpaceMobile Inc 20210615 0 9.72 10.7 9.52 10.37 2438000 10.37 up up correct
ASTSW.US AST SpaceMobile Inc 20210615 0 3.56 3.94 3.47 3.83 85849 3.83 up up correct
ASUR.US Asure Software Inc 20210615 0 8.2 8.2 7.96 8.01 106072 8.01 down down correct
ASYS.US Amtech Systems Inc 20210615 0 10.11 10.11 9.75 9.87 102000 9.87 down up incorrect
ATAX.US America First Multifamily Investors L.P 20210615 0 6.67 6.7 6.57 6.7 112232 6.3003 up up correct
ATCOL.US Atlas Corp 20210615 0 26.4 26.59 26.27 26.58 5100 25.7042 up up correct
ATCX.US Atlas Technical Consultants Inc 20210615 0 10.21 10.35 10.04 10.11 94200 10.11 down up incorrect
ATEC.US Alphatec Holdings Inc 20210615 0 14.75 15.14 14.67 15.12 298600 15.12 up down incorrect
ATER.US Aterian Inc 20210615 0 15.62 15.62 14.711 15.3 595000 15.3 down up incorrect
ATEX.US Anterix Inc 20210615 0 50.5 50.5 49.87 50.16 141900 50.16 down down correct
ATHA.US Athira Pharma Inc 20210615 0 19.49 19.64 18.55 18.73 225800 18.73 down down correct
ATHE.US Alterity Therapeutics Limited 20210615 0 1.38 1.4 1.36 1.37 74000 1.37 down up incorrect
ATHX.US Athersys Inc 20210615 0 1.57 1.57 1.53 1.54 1819200 1.54 down down correct
ATIF.US ATIF Holdings Limited 20210615 0 0.97 0.998 0.94 0.95 112900 0.95 down down correct
ATLC.US Atlanticus Holdings Corporation 20210615 0 39.99 40.52 38.53 39.5 35500 39.5 down down correct
ATLCP.US Atlanticus Holdings Corporation 20210615 0 24.8 24.8 24.55 24.69 123700 23.747 down down correct
ATLO.US Ames National Corporation 20210615 0 25.139 25.43 24.98 25.15 29730 24.6159 up up correct
ATMH.US All Things Mobile Analytic Inc 20210615 0 0.1001 0.141 0.1001 0.14 1800 0.14 up down incorrect
ATNF.US 180 Life Sciences Corp 20210615 0 10.17 10.6 10.13 10.23 252100 10.23 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210615 0 1.86 1.99 1.86 1.92 17841 1.92 up up correct
ATNI.US ATN International Inc 20210615 0 46.88 48.25 46.17 47.37 59572 46.8258 up up correct
ATNX.US Athenex Inc 20210615 0 5.12 5.12 4.79 4.8 1189300 4.8 down up incorrect
ATOM.US Atomera Incorporated 20210615 0 26.5 26.96 24.64 25.42 468100 25.42 down down correct
ATOS.US Atossa Therapeutics Inc 20210615 0 4.63 4.8 4.43 4.62 8078100 4.62 down down correct
ATRA.US Atara Biotherapeutics Inc 20210615 0 14.67 14.94 13.99 14 959000 14 down down correct
ATRC.US AtriCure Inc 20210615 0 77.61 79.2 77.02 77.93 366500 77.93 up up correct
ATRI.US Atrion Corporation 20210615 0 630.6063 631 627.11 627.11 3097 623.7841 down down correct
ATRO.US Astronics Corporation 20210615 0 20.53 20.93 19.34 19.78 246700 19.78 down up incorrect
ATRS.US Antares Pharma Inc 20210615 0 4.22 4.23 4.11 4.14 859200 4.14 down down correct
ATSG.US Air Transport Services Group Inc 20210615 0 25.4 25.75 24.1 24.12 721500 24.12 down up incorrect
ATSPT.US Archimedes Tech SPAC Partners Co 20210615 0 9.8 9.81 9.66 9.81 19700 9.81 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210615 0 9.95 9.99 9.95 9.98 22700 9.98 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210615 0 0.8101 0.9324 0.8 0.8 6799 0.8 down down correct
ATVC.US Tribe Capital Growth Corp I 20210615 0 9.75 9.8886 9.75 9.8552 1925 9.8552 up up correct
ATVCU.US Tribe Capital Growth Corp I 20210615 0 10.16 10.16 10.15 10.15 1900 10.15 down down correct
ATVCW.US Tribe Capital Growth Corp I 20210615 0 1.3395 1.3395 1.3395 1.3395 134 1.3395
ATVI.US Activision Blizzard Inc 20210615 0 98.86 98.99 95.38 95.97 6153968 95.97 down down correct
ATXI.US Avenue Therapeutics Inc 20210615 0 2.747 2.95 2.645 2.8 898200 2.8 up up correct
ATXS.US Astria Therapeutics Inc 20210615 0 12.84 12.9 12 12.24 645450 12.24 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20210615 0 10.95 10.95 9.7 9.81 842500 9.81 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210615 0 38.68 39.46 38.4899 39.06 363601 38.4785 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210615 0 27.96 28.1 27.62 27.64 16200 26.8022 down down correct
AUBN.US Auburn National Bancorporation Inc 20210615 0 36.95 37.01 36.08 36.11 6338 35.5679 down up incorrect
AUDC.US AudioCodes Ltd 20210615 0 33.64 33.75 33.09 33.47 110039 33.2895 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20210615 0 5.89 5.9 5.89 5.9 1100 5.9 up up correct
AUID.US Ipsidy Inc. Common Stock 20210615 0 9.65 10 9 9 20280 9 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210615 0 12.76 12.76 12.09 12.33 2480400 12.33 down up incorrect
AUR.US Aurora Innovation Inc 20210615 0 10.02 10.05 9.99 10 255700 10 down down correct
AURC.US Aurora Acquisition Corp 20210615 0 10.04 10.04 9.9 9.9 3400 9.9 down down correct
AURCU.US Aurora Acquisition Corp 20210615 0 10.297 10.297 10.297 10.297 100 10.297
AURCW.US Aurora Acquisition Corp 20210615 0 1.545 1.59 1.4 1.44 100968 1.44 down down correct
AUTL.US Autolus Therapeutics plc 20210615 0 7.89 8 7.31 7.63 2138151 7.63 down down correct
AUTO.US AutoWeb Inc 20210615 0 2.95 2.95 2.82 2.83 40600 2.83 down down correct
AUUD.US Auddia Inc 20210615 0 2.83 2.83 2.7 2.71 43200 2.71 down up incorrect
AUUDW.US Auddia Inc 20210615 0 0.4201 0.4201 0.4201 0.4201 228 0.4201
AUVI.US Applied UV Inc 20210615 0 9.32 9.49 8.935 9.03 69800 9.03 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210615 0 12.85 12.98 12.65 12.73 1385700 12.73 down down correct
AVAV.US AeroVironment Inc 20210615 0 113.89 115.08 113.28 114.24 80200 114.24 up up correct
AVCO.US Avalon GloboCare Corp 20210615 0 1.2 1.23 1.17 1.23 296400 1.23 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210615 0 6.19 6.31 6 6 5600 6 down down correct
AVCTW.US AVCTW 20210615 0 0.44 0.4651 0.43 0.4348 30344 0.4348 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210615 0 7.75 7.86 7.45 7.49 267100 7.49 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20210615 0 7.03 7.07 6.81 7 402700 7 down down correct
AVGO.US Broadcom Inc 20210615 0 476.56 476.57 468.55 470.74 1113122 460.7382 down down correct
AVGOP.US Broadcom Inc 20210615 0 1493.9399 1493.9399 1484.01 1484.01 1500 1450.1743 down down correct
AVGR.US Avinger Inc 20210615 0 1.145 1.15 1.1 1.1 1618200 1.1 down down correct
AVID.US Avid Technology Inc 20210615 0 35.95 36.55 35.3 36.38 304200 36.38 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210615 0 23.66 23.84 22.74 23.58 1556741 23.58 down down correct
AVNW.US Aviat Networks Inc 20210615 0 41.89 41.89 39.35 41.11 177500 41.11 down up incorrect
AVO.US Mission Produce Inc 20210615 0 22.5 22.9 22.18 22.42 228812 22.42 down down correct
AVRO.US AVROBIO Inc 20210615 0 10 10.67 9.96 10.07 884200 10.07 up down incorrect
AVT.US Avnet Inc 20210615 0 42.63 42.88 42.47 42.56 564021 42.0293 down down correct
AVTX.US Avalo Therapeutics Inc 20210615 0 3.57 3.61 3.46 3.56 787800 3.56 down down correct
AVXL.US Anavex Life Sciences Corp 20210615 0 19.91 20.32 16.95 17.34 6104200 17.34 down down correct
AWH.US Aspira Women's Health Inc 20210615 0 5.96 5.97 5.69 5.78 318400 5.78 down down correct
AWRE.US Aware Inc 20210615 0 4 4.01 3.93 3.93 16300 3.93 down down correct
AXAS.US Abraxas Petroleum Corporation 20210615 0 3.26 3.3 3.05 3.25 343400 3.25 down down correct
AXDX.US Accelerate Diagnostics Inc 20210615 0 9.15 9.3 8.7692 8.99 177309 8.99 down up incorrect
AXGN.US AxoGen Inc 20210615 0 20.87 20.9 19.94 20.17 190600 20.17 down down correct
AXLA.US Axcella Health Inc 20210615 0 4.83 4.89 4.62 4.65 273000 4.65 down down correct
AXNX.US Axonics Inc 20210615 0 59.22 60 58.11 58.28 327800 58.28 down down correct
AXON.US Axon Enterprise Inc 20210615 0 157 158.6 153.99 154.49 407100 154.49 down down correct
AXSM.US Axsome Therapeutics Inc 20210615 0 69.5 69.56 66.14 67.21 417400 67.21 down down correct
AXTI.US AXT Inc 20210615 0 12 12.19 11.6 11.68 701300 11.68 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210615 0 37.55 37.61 36.6503 36.85 397558 36.0267 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210615 0 10.305 11.29 10.13 10.355 8600 10.355 up up correct
AYRO.US Ayro Inc 20210615 0 5.42 5.42 5.07 5.21 874666 5.21 down down correct
AYTU.US Aytu Biopharma Inc 20210615 0 5.32 5.32 5.06 5.16 1065000 5.16 down down correct
AZN.US AstraZeneca PLC 20210615 0 58.99 59.01 58.58 58.84 5940579 58.3723 down up incorrect
AZPN.US Aspen Technology Inc 20210615 0 141.4 141.9 138.52 139 634700 139 down up incorrect
AZRX.US AzurRx BioPharma Inc 20210615 0 0.87 0.885 0.8588 0.8588 99234 8.588 down down correct
AZYO.US Aziyo Biologics Inc 20210615 0 10.03 10.27 9.68 9.87 11800 9.87 down down correct
BAND.US Bandwidth Inc 20210615 0 128.77 129.22 126.41 128.08 210500 128.08 down up incorrect
BANF.US BancFirst Corporation 20210615 0 65.7 67.26 65.3 66.42 86718 65.3339 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210615 0 27.06 27.06 27.05 27.05 505 25.774 down down correct
BANR.US Banner Corporation 20210615 0 57.01 57.9 56.18 57.16 134735 56.3155 up down incorrect
BANX.US StoneCastle Financial Corp 20210615 0 22.2 22.2 22.0822 22.1007 19001 20.8986 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210615 0 4.07 4.07 3.69 3.75 126200 3.75 down down correct
BASE.US Couchbase Inc. Common Stock 20210615 0 31.17 31.17 30.74 31.15 3621 31.15 down down correct
BATRA.US The Liberty Braves Group 20210615 0 27.29 27.29 26.69 26.81 27800 26.81 down up incorrect
BATRK.US The Liberty Braves Group 20210615 0 26.58 26.675 26.01 26.27 95500 26.27 down down correct
BBBY.US Bed Bath & Beyond Inc 20210615 0 30.08 30.26 28.66 29.46 4240700 29.46 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210615 0 8.52 8.625 8.276 8.45 130300 8.45 down down correct
BBGI.US Beasley Broadcast Group Inc 20210615 0 3.02 3.06 2.86 2.88 90100 2.88 down down correct
BBI.US Brickell Biotech Inc 20210615 0 0.89 0.89 0.85 0.86 1137600 0.86 down up incorrect
BBIG.US Vinco Ventures Inc 20210615 0 4.6 4.615 3.91 4 20691800 4 down down correct
BBIO.US BridgeBio Pharma Inc 20210615 0 63.6 63.68 61.3 62.47 826500 62.47 down down correct
BBQ.US BBQ Holdings Inc 20210615 0 13.7 14.01 13.17 13.48 22800 13.48 down up incorrect
BBSI.US Barrett Business Services Inc 20210615 0 75.62 75.9 74.81 75.9 19278 75.2995 up up correct
BCAB.US BioAtla Inc 20210615 0 40.01 41.15 38.935 39.64 462200 39.64 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210615 0 9.91 9.95 9.91 9.94 2500 9.94 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210615 0 1.71 1.71 1.66 1.7 5700 1.7 down up incorrect
BCBP.US BCB Bancorp Inc 20210615 0 13.66 13.76 13.555 13.68 59462 13.395 up up correct
BCDA.US BioCardia Inc 20210615 0 4.55 4.55 4.35 4.43 32300 4.43 down down correct
BCDAW.US BioCardia Inc 20210615 0 2 2.59 1.45 1.45 11721 1.45 down up incorrect
BCEL.US Atreca Inc 20210615 0 10.36 10.39 9.3 9.39 395500 9.39 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210615 0 3.95 3.9925 3.78 3.97 192981 3.97 up down incorrect
BCML.US BayCom Corp 20210615 0 18.47 18.62 18.05 18.36 47400 18.36 down up incorrect
BCOR.US Blucora Inc 20210615 0 17.17 18.68 17.17 18.35 1107600 18.35 up up correct
BCOV.US Brightcove Inc 20210615 0 14.21 14.24 13.86 13.91 141000 13.91 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210615 0 11.0182 11.0182 11.0182 11.0182 0 11.0182
BCPC.US Balchem Corporation 20210615 0 132.39 133.32 131.57 133.32 92325 132.8004 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210615 0 16.15 16.21 15.5 15.61 3501000 15.61 down down correct
BCTX.US BriaCell Therapeutics Corp 20210615 0 5.48 6.22 5.4188 6.03 2141438 6.03 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210615 0 1.49 1.63 1.48 1.63 41015 1.63 up down incorrect
BCYC.US Bicycle Therapeutics plc 20210615 0 29.84 30.16 29.21 30.05 53700 30.05 up down incorrect
BCYPU.US Big Cypress Acquisition Corp 20210615 0 10.27 10.28 10.27 10.28 2020 10.28 up up correct
BDREX.US BDREX 20210615 0 6.29 6.29 6.29 6.29 0 3.7769
BDRWX.US BDRWX 20210615 0 6.28 6.28 6.28 6.28 0 3.7477
BDSI.US BioDelivery Sciences International Inc 20210615 0 3.64 3.64 3.52 3.57 401600 3.57 down up incorrect
BDSX.US Biodesix Inc 20210615 0 16.11 16.35 15.02 15.62 66400 15.62 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210615 0 13.05 13.1 12.65 12.77 491823 12.77 down down correct
BEAM.US Beam Therapeutics Inc 20210615 0 90.38 92.48 86.67 88.46 418800 88.46 down up incorrect
BECN.US Beacon Roofing Supply Inc 20210615 0 54.12 55.5 53.54 55.16 260600 55.16 up up correct
BEEM.US Beam Global 20210615 0 37.7 37.8 34.25 34.5 398200 34.5 down down correct
BEEMW.US Beam Global 20210615 0 28.45 28.45 28.43 28.43 431 28.43 down down correct
BELFA.US Bel Fuse Inc 20210615 0 14.65 14.8017 14.6 14.66 2457 14.5335 up up correct
BELFB.US Bel Fuse Inc 20210615 0 13.97 14.37 13.62 13.94 111172 13.7892 down down correct
BENE.US Benessere Capital Acquisition Corp 20210615 0 10.04 10.04 9.98 10.03 5800 10.03 down down correct
BENER.US Benessere Capital Acquisition Corp 20210615 0 0.36 0.38 0.36 0.36 41400 0.36
BENEU.US Benessere Capital Acquisition Corp 20210615 0 10.63 10.705 10.63 10.705 600 10.705 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210615 0 0.58 0.59 0.55 0.59 47400 0.59 up up correct
BFC.US Bank First Corporation 20210615 0 71.71 72.5 70.05 72 7546 71.0314 up up correct
BFI.US BurgerFi International Inc 20210615 0 11.075 11.075 10.52 10.67 189400 10.67 down down correct
BFIIW.US BurgerFi International LLC 20210615 0 2.52 2.5499 2.32 2.4699 29550 2.4699 down down correct
BFIN.US BankFinancial Corporation 20210615 0 11.1 11.25 11.09 11.15 56156 10.9532 up down incorrect
BFRA.US Biofrontera AG 20210615 0 6.5 6.71 6.495 6.7 11900 6.7 up up correct
BFST.US Business First Bancshares Inc 20210615 0 23.19 23.46 23.06 23.3 24977 23.0875 up up correct
BGCP.US BGC Partners Inc 20210615 0 6.36 6.44 6.3 6.33 2492639 6.3043 down down correct
BGFDX.US BGFDX 20210615 0 24.25 24.25 24.25 24.25 0 24.25
BGFLX.US BGFLX 20210615 0 24.22 24.22 24.22 24.22 0 24.22
BGFTX.US BGFTX 20210615 0 24.17 24.17 24.17 24.17 0 24.17
BGFV.US Big 5 Sporting Goods Corporation 20210615 0 28.55 28.78 26.45 26.85 1403368 25.6021 down up incorrect
BGFVX.US BGFVX 20210615 0 25.24 25.24 25.24 25.24 0 25.24
BGNE.US BeiGene Ltd 20210615 0 340.31 343.5 331.23 332 87200 332 down down correct
BGRY.US Berkshire Grey Inc 20210615 0 10 10 9.92 9.97 838700 9.97 down down correct
BGRYW.US Berkshire Grey Inc 20210615 0 2.02 2.13 2.005 2.02 32600 2.02
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210615 0 0.9 0.9 0.83 0.841 946500 0.841 down down correct
BHF.US Brighthouse Financial Inc 20210615 0 46.23 47.87 46.02 47.41 887400 47.41 up up correct
BHFAL.US Brighthouse Financial Inc 20210615 0 27.55 27.66 27.32 27.65 19678 26.8571 up up correct
BHFAN.US Brighthouse Financial Inc 20210615 0 26.45 26.45 26.41 26.45 22705 25.7844
BHFAO.US Brighthouse Financial Inc 20210615 0 27.93 28.05 27.8356 28.05 30610 27.2183 up up correct
BHFAP.US Brighthouse Financial Inc 20210615 0 27.51 27.67 27.51 27.64 9464 26.8183 up down incorrect
BHSE.US Bull Horn Holdings Corp 20210615 0 9.92 9.9201 9.9079 9.9201 4292 9.9201 up up correct
BHSEU.US Bull Horn Holdings Corp 20210615 0 10.35 10.35 10.35 10.35 100 10.35
BHSEW.US Bull Horn Holdings Corp 20210615 0 0.5361 0.5679 0.535 0.54 147461 0.54 up down incorrect
BHTG.US BioHiTech Global Inc 20210615 0 1.44 1.46 1.39 1.415 182400 1.415 down up incorrect
BIDU.US Baidu Inc 20210615 0 189.82 190.11 186.1 186.3 3095500 186.3 down down correct
BIGC.US BigCommerce Holdings Inc 20210615 0 64.28 64.28 60.99 61.53 1095952 61.53 down down correct
BIIB.US Biogen Inc 20210615 0 403.5 410.41 393.91 396.08 1905100 396.08 down down correct
BILI.US Bilibili Inc 20210615 0 113.7 114.05 110.652 111.11 1971200 111.11 down down correct
BIMI.US BIMI International Medical Inc 20210615 0 1.52 1.56 1.4 1.42 318900 1.42 down down correct
BIOC.US Biocept Inc 20210615 0 4.57 4.6 4.37 4.38 249000 4.38 down up incorrect
BIOL.US BIOLASE Inc 20210615 0 0.79 0.79 0.73 0.75 3256200 0.75 down down correct
BIOTU.US Biotech Acquisition Company 20210615 0 10.05 10.05 10.02 10.035 44000 10.035 down down correct
BIOTW.US Biotech Acquisition Company 20210615 0 0.71 0.7557 0.67 0.71 55288 0.71
BIOX.US Bioceres Crop Solutions Corp 20210615 0 13.12 13.2 11.72 12.02 294800 12.02 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210615 0 4.21 4.3 3.95 4.16 746013 4.16 down down correct
BIVI.US BioVie Inc 20210615 0 18 18.06 16.173 16.5 97800 16.5 down down correct
BJRI.US BJ's Restaurants Inc 20210615 0 51.02 51.14 49.57 50.41 239600 50.41 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20210615 0 4.32 4.34 4.11 4.15 925502 3.9548 down down correct
BKEP.US Blueknight Energy Partners L.P 20210615 0 3.84 3.878 3.79 3.86 90492 3.7674 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20210615 0 8.06 8.22 8.06 8.16 17132 7.8113 up up correct
BKNG.US Booking Holdings Inc 20210615 0 2302.3701 2333 2283.8201 2301.96 212100 2301.96 down down correct
BKR.US Baker Hughes Company 20210615 0 24.77 25.16 24.73 24.95 6793180 24.5605 up up correct
BKSC.US Bank of South Carolina Corporation 20210615 0 19.83 20.3268 19.83 20.16 2996 19.6632 up up correct
BKYI.US BIO 20210615 0 4.05 4.06 3.85 3.9 71800 3.9 down down correct
BL.US BlackLine Inc 20210615 0 107.04 107.34 104.023 105.03 309600 105.03 down down correct
BLBD.US Blue Bird Corporation 20210615 0 26.12 26.58 26.12 26.52 126600 26.52 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210615 0 2.98 2.98 2 2.9 2400 2.9 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20210615 0 3.35 3.35 3.018 3.05 270500 3.05 down down correct
BLCT.US BlueCity Holdings Limited 20210615 0 7.17 7.27 7.02 7.2 166000 7.2 up up correct
BLDE.US Blade Air Mobility Inc 20210615 0 10.21 10.97 10.19 10.9 1080700 10.9 up up correct
BLDEW.US Blade Air Mobility Inc 20210615 0 2.07 2.66 2.07 2.65 101291 2.65 up up correct
BLDP.US Ballard Power Systems Inc 20210615 0 17.9 18.03 17.02 17.11 2890700 17.11 down up incorrect
BLFS.US BioLife Solutions Inc 20210615 0 38.35 40.06 37.72 39.6 382800 39.6 up up correct
BLI.US Berkeley Lights Inc 20210615 0 48.17 48.59 45.74 46.45 499100 46.45 down down correct
BLIN.US Bridgeline Digital Inc 20210615 0 2.79 2.9 2.6 2.61 119700 2.61 down down correct
BLKB.US Blackbaud Inc 20210615 0 76.06 76.61 75.41 75.62 191700 75.62 down down correct
BLMN.US Bloomin' Brands Inc 20210615 0 27.7 27.95 27.02 27.13 1466500 27.13 down down correct
BLNK.US Blink Charging Co 20210615 0 40.53 40.94 38.43 39.7 2120100 39.7 down down correct
BLNKW.US BLNKW 20210615 0 36.46 36.46 34.72 35.4716 4416 35.4716 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210615 0 4.7 4.75 4.52 4.6 39600 4.6 down down correct
BLRX.US BioLineRx Ltd 20210615 0 2.8 2.83 2.74 2.79 722700 2.79 down down correct
BLSA.US BCLS Acquisition Corp 20210615 0 10.24 10.24 10.126 10.22 1800 10.22 down down correct
BLTS.US Bright Lights Acquisition Corp 20210615 0 9.69 9.7 9.66 9.7 20800 9.7 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210615 0 10.07 10.07 10.05 10.05 6300 10.05 down down correct
BLTSW.US Bright Lights Acquisition Corp 20210615 0 0.7502 0.7502 0.7502 0.7502 1001 0.7502
BLU.US BELLUS Health Inc 20210615 0 3.5 3.5 3.34 3.45 425400 3.45 down down correct
BLUCX.US Bluestone Community Development Fund 20210615 0 10.01 10.01 10.01 10.01 0 9.887
BLUE.US bluebird bio Inc 20210615 0 33.3534 33.663 32.6738 32.8137 1858136 21.2524 down down correct
BMBL.US Bumble Inc 20210615 0 51.14 51.17 48.16 48.5 1527500 48.5 down down correct
BMEA.US Biomea Fusion Inc 20210615 0 20.54 20.82 20.01 20.61 36300 20.61 up up correct
BMRA.US Biomerica Inc 20210615 0 4.15 4.3 3.97 4.06 211396 4.06 down down correct
BMRC.US Bank of Marin Bancorp 20210615 0 32.14 32.6699 31.98 32.43 35631 31.9978 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210615 0 82.4 82.76 81.19 81.96 557700 81.96 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210615 0 46.35 47.09 45.99 46.73 56325 46.121 up up correct
BNFT.US Benefitfocus Inc 20210615 0 14.44 14.48 14.12 14.3 349900 14.3 down down correct
BNGO.US Bionano Genomics Inc 20210615 0 7.97 8.02 7.31 7.37 16342600 7.37 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210615 0 4.95 4.95 4.05 4.43 15403 4.43 down up incorrect
BNR.US Burning Rock Biotech Limited 20210615 0 29.11 29.26 27.78 27.83 164000 27.83 down down correct
BNSO.US Bonso Electronics International Inc 20210615 0 7.67 9.4 7.51 8.23 433600 8.23 up up correct
BNTC.US Benitec Biopharma Inc 20210615 0 4.7 4.73 4.3 4.4 104700 4.4 down down correct
BNTX.US BioNTech SE 20210615 0 224.14 224.339 213.12 218.17 2041100 218.17 down down correct
BOCH.US Bank of Commerce Holdings 20210615 0 14.47 14.77 14.41 14.64 68462 14.516 up down incorrect
BOKF.US BOK Financial Corporation 20210615 0 88.4 90.28 87.915 89.93 228538 88.9726 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210615 0 16.4 16.6 15.94 16.28 210694 16.28 down down correct
BOMN.US Boston Omaha Corporation 20210615 0 33.38 33.47 32.56 33.2 88000 33.2 down down correct
BOOM.US DMC Global Inc 20210615 0 61.64 62.46 60.45 60.98 197800 60.98 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210615 0 4.18 4.3 4.06 4.23 221100 4.23 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20210615 0 18.6 18.73 18.2 18.2 10855 16.3923 down down correct
BOXL.US Boxlight Corporation 20210615 0 2.73 2.97 2.63 2.89 5462700 2.89 up down incorrect
BPMC.US Blueprint Medicines Corporation 20210615 0 86.42 86.851 83.78 84.27 329300 84.27 down down correct
BPOP.US Popular Inc 20210615 0 78.07 80 77.845 79.3 528537 78.3602 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210615 0 25.755 25.945 25.7 25.94 1100 25.317 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210615 0 26.4763 26.8 26.4763 26.8 2488 26.8 up up correct
BPRN.US The Bank of Princeton 20210615 0 29.4 29.8 29.11 29.67 18544 29.318 up up correct
BPTH.US Bio 20210615 0 6.72 6.8 6.3 6.43 139100 6.43 down down correct
BPTS.US Biophytis SA 20210615 0 10.555 11.435 10.555 11.435 400 11.435 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210615 0 18.57 18.7 18.45 18.64 5254400 18.4403 up up correct
BPYPN.US Brookfield Property Partners L.P 20210615 0 24.9 24.9 24.8 24.825 16000 24.0981 down down correct
BPYPO.US Brookfield Property Partners L.P 20210615 0 26.18 26.279 25.76 25.9 14400 25.1084 down down correct
BPYPP.US Brookfield Property Partners L.P 20210615 0 25.71 25.75 25.5 25.71 9800 24.9169
BRAG.US Bragg Gaming Group Inc. Common Shares 20210615 0 15.14 15.16 14.12 14.14 287599 14.14 down down correct
BRCN.US Burcon NutraScience Corporation 20210615 0 2.95 3.08 2.88 3.08 143200 3.08 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20210615 0 10.08 10.1 10.075 10.08 11500 10.08
BREZR.US Breeze Holdings Acquisition Corp 20210615 0 0.235 0.24 0.23 0.24 28440 0.24 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210615 0 0.76 0.84 0.7511 0.77 44567 0.77 up up correct
BRID.US Bridgford Foods Corporation 20210615 0 14.98 15.04 14.26 14.26 5700 14.26 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210615 0 9.925 9.925 9.925 9.925 100 9.925
BRKL.US Brookline Bancorp Inc 20210615 0 16.22 16.44 16.1 16.25 236541 16.002 up up correct
BRKR.US Bruker Corporation 20210615 0 74.42 75.62 73.68 75.36 971513 75.2905 up up correct
BRKS.US Brooks Automation Inc 20210615 0 100.35 101.65 98.34 99.17 656710 99.0538 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210615 0 0.345 0.3451 0.345 0.3451 8834 0.3451 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210615 0 10.43 10.43 10.43 10.43 0 10.43
BRLIW.US Brilliant Acquisition Corporation 20210615 0 0.5 0.5689 0.4999 0.5688 9685 0.5688 up up correct
BROG.US Brooge Energy Limited 20210615 0 9.297 9.297 9.297 9.297 0 9.297
BROGW.US Brooge Energy Limited 20210615 0 0.5201 0.5201 0.5005 0.5005 0 0.5005 down down correct
BRP.US BRP Group Inc 20210615 0 28.99 29.73 28.84 29.05 319100 29.05 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210615 0 9.69 9.7 9.67 9.67 1600 9.67 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210615 0 10.07 10.07 10.07 10.07 200 10.07
BRPMW.US B. Riley Principal 150 Merger Corp 20210615 0 1.14 1.14 1.14 1.14 70 1.14
BRQS.US Borqs Technologies Inc 20210615 0 0.992 0.992 0.915 0.923 5212200 0.923 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210615 0 0.0074 0.0075 0.007 0.0071 32984580 28.4 down down correct
BRY.US Berry Corporation 20210615 0 6.95 7.01 6.85 7 331845 6.8837 up up correct
BSBK.US Bogota Financial Corp 20210615 0 10.01 10.08 10 10.06 16500 10.06 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210615 0 30.11 30.59 29.5354 30.14 49751 29.7387 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210615 0 6.3 6.3 6.18 6.25 1100 6.25 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210615 0 9.9999 9.9999 9.96 9.96 10815 9.96 down down correct
BSGM.US BioSig Technologies Inc 20210615 0 3.96 3.99 3.8 3.93 131600 3.93 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210615 0 10.04 10.05 10.04 10.04 18500 10.04
BSQR.US BSQUARE Corporation 20210615 0 2.4 2.44 2.32 2.35 174600 2.35 down down correct
BSRR.US Sierra Bancorp 20210615 0 26.84 26.95 26.47 26.85 15905 26.373 up up correct
BSVN.US Bank7 Corp 20210615 0 17.35 17.56 17.31 17.48 9275 17.1867 up up correct
BSY.US Bentley Systems Incorporated 20210615 0 63.84 64.49 63.245 64.35 1801311 64.2813 up up correct
BTAI.US BioXcel Therapeutics Inc 20210615 0 38.22 38.3 36.83 37.32 169900 37.32 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210615 0 9.88 9.91 9.88 9.89 136000 9.89 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210615 0 10.33 10.33 10.33 10.33 0 10.33
BTAQW.US Burgundy Technology Acquisition Corporation 20210615 0 0.9 0.9587 0.9 0.9299 13464 0.9299 up up correct
BTB.US Bit Brother Limited 20210615 0 2.29 2.311 2.13 2.16 333700 2.16 down down correct
BTBT.US Bit Digital Inc 20210615 0 8.81 9.21 8.15 8.61 3492300 8.61 down down correct
BTCS.US BTCS Inc. Common Stock 20210615 0 0.759 0.76 0.69 0.725 32768 7.25 down down correct
BTCY.US Biotricity Inc. Common Stock 20210615 0 3.89 4.04 3.85 4 89700 4 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210615 0 10.26 10.35 10.26 10.3 545800 10.3 up up correct
BTRS.US BTRS Holdings Inc 20210615 0 14.84 14.95 14.5 14.69 429877 14.69 down down correct
BTRSW.US BTRS Holdings Inc 20210615 0 5.125 5.125 4.99 4.99 7253 4.99 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210615 0 9.93 9.98 9.93 9.96 22456 9.96 up up correct
BTWN.US Bridgetown Holdings Limited 20210615 0 10.27 10.295 10.22 10.23 406865 10.23 down down correct
BTWNU.US Bridgetown Holdings Limited 20210615 0 11.11 11.11 10.95 10.95 25300 10.95 down down correct
BTWNW.US Bridgetown Holdings Limited 20210615 0 2.35 2.45 2.13 2.13 66400 2.13 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210615 0 15.04 15.29 14.26 14.91 1859700 14.91 down down correct
BUSE.US First Busey Corporation 20210615 0 26.28 26.52 25.97 26.42 111060 25.9334 up down incorrect
BVS.US Bioventus Inc 20210615 0 17.6 17.86 17.43 17.8 50900 17.8 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210615 0 3.2 3.28 3.1 3.14 66200 3.14 down down correct
BWAC.US Better World Acquisition Corp 20210615 0 9.98 10.03 9.98 10.02 52000 10.02 up up correct
BWACU.US Better World Acquisition Corp 20210615 0 10.92 10.93 10.92 10.92 2000 10.92
BWACW.US Better World Acquisition Corp 20210615 0 0.921 0.96 0.92 0.94 50564 0.94 up up correct
BWAY.US BrainsWay Ltd 20210615 0 11.3 11.304 11.01 11.14 31600 11.14 down down correct
BWB.US Bridgewater Bancshares Inc 20210615 0 16.92 17.25 16.8 17.24 28400 17.24 up down incorrect
BWEN.US Broadwind Inc 20210615 0 4.64 5.18 4.5 5.01 542600 5.01 up up correct
BWFG.US Bankwell Financial Group Inc 20210615 0 28.26 28.44 27.78 28.24 25665 27.9153 down down correct
BWMN.US Bowman Consulting Group Ltd 20210615 0 13.63 14.04 13.54 14 87900 14 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210615 0 42.48 42.65 41.3 41.65 11300 40.525 down down correct
BXRX.US Baudax Bio Inc 20210615 0 0.827 0.8349 0.7805 0.7932 2691680 0.7932 down down correct
BYFC.US Broadway Financial Corporation 20210615 0 3.4 3.49 3.1 3.3 4095100 3.3 down up incorrect
BYND.US Beyond Meat Inc 20210615 0 150.818 151.19 142.71 145.25 2750168 145.25 down down correct
BYRN.US Byrna Technologies Inc 20210615 0 24.09 24.75 23.86 24.68 146300 24.68 up up correct
BYSI.US BeyondSpring Inc 20210615 0 11.59 11.83 11.25 11.77 263600 11.77 up up correct
BYTS.US BYTE Acquisition Corp 20210615 0 9.65 9.66 9.65 9.66 104400 9.66 up up correct
BYTSU.US BYTE Acquisition Corp 20210615 0 9.97 9.99 9.97 9.99 900 9.99 up down incorrect
BYTSW.US BYTE Acquisition Corp 20210615 0 0.8 0.8 0.7203 0.7203 1760 0.7203 down down correct
BZ.US Kanzhun Ltd ADR 20210615 0 39.66 39.94 37.05 38.12 2213200 38.12 down down correct
BZUN.US Baozun Inc 20210615 0 37.4 37.4 35.91 36.15 400260 36.15 down down correct
CAAS.US China Automotive Systems Inc 20210615 0 4.8 4.8 4.58 4.62 53800 4.62 down down correct
CABA.US Cabaletta Bio Inc 20210615 0 8.51 8.51 7.75 7.88 134300 7.88 down down correct
CAC.US Camden National Corporation 20210615 0 47.05 48.7 46.85 47.6 44017 46.8745 up up correct
CACC.US Credit Acceptance Corporation 20210615 0 417.27 430.81 417.27 427.36 65100 427.36 up up correct
CADCX.US CADCX 20210615 0 25.37 25.37 25.37 25.37 0 24.7942
CADE.US PA 20210615 0 26.99 27 26.86 26.99 5414 26.3129
CADEX.US CADEX 20210615 0 25.45 25.45 25.45 25.45 0 24.8741
CADFX.US CION Ares Diversified Credit Fund W 20210615 0 25.66 25.66 25.66 25.66 0 25.0849
CADSX.US CADSX 20210615 0 25.54 25.54 25.54 25.54 0 24.9642
CADUX.US CADUX 20210615 0 25.62 25.62 25.62 25.62 0 25.0449
CADWX.US CADWX 20210615 0 25.49 25.49 25.49 25.49 0 24.9149
CAKE.US The Cheesecake Factory Incorporated 20210615 0 56 56.3 54.93 55.61 1227300 55.61 down up incorrect
CALA.US Calithera Biosciences Inc 20210615 0 2.32 2.34 2.24 2.24 686800 2.24 down down correct
CALB.US California BanCorp 20210615 0 18 19.005 18 18.29 20900 18.29 up up correct
CALM.US Cal 20210615 0 36.57 36.57 36.18 36.31 335384 36.31 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210615 0 30.95 30.95 30.27 30.385 4800 30.385 down up incorrect
CAMP.US CalAmp Corp 20210615 0 14.12 14.13 13.74 14.07 162000 14.07 down down correct
CAMT.US Camtek Ltd 20210615 0 38.31 38.35 36.89 37.18 271000 37.18 down down correct
CAN.US Canaan Inc 20210615 0 10.5 10.52 9.33 9.92 9760700 9.92 down down correct
CANO.US WT 20210615 0 5.06 5.15 4.63 4.93 32841 4.93 down down correct
CAPR.US Capricor Therapeutics Inc 20210615 0 4.55 4.58 4.41 4.53 118400 4.53 down down correct
CAR.US Avis Budget Group Inc 20210615 0 92.29 94.5 89.5 90.75 915600 90.75 down down correct
CARA.US Cara Therapeutics Inc 20210615 0 14.35 14.41 14.03 14.18 416000 14.18 down down correct
CARE.US Carter Bankshares Inc 20210615 0 14.45 14.74 14.32 14.53 124300 14.53 up up correct
CARG.US CarGurus Inc 20210615 0 24.62 25.05 24.095 24.26 1317900 24.26 down down correct
CARV.US Carver Bancorp Inc 20210615 0 14.35 14.98 13.51 13.93 1204200 13.93 down down correct
CASA.US Casa Systems Inc 20210615 0 9.28 9.5 9.23 9.26 394000 9.26 down down correct
CASH.US Meta Financial Group Inc 20210615 0 52.83 53.89 52.615 53.37 183843 53.2692 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20210615 0 1.72 1.72 1.64 1.65 787900 1.65 down down correct
CASS.US Cass Information Systems Inc 20210615 0 46.1 46.925 45.75 45.96 44031 45.3701 down down correct
CASY.US Casey's General Stores Inc 20210615 0 205.34 205.56 202.42 203.82 186812 203.0918 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210615 0 2.14 2.15 2 2.04 3872731 12.24 down down correct
CATC.US Cambridge Bancorp 20210615 0 83.25 87.2 83.25 86.75 13500 85.5721 up up correct
CATY.US Cathay General Bancorp 20210615 0 40.71 41.69 40.66 41.33 280143 41.0044 up up correct
CBAN.US Colony Bankcorp Inc 20210615 0 17.76 17.935 17.3 17.88 25354 17.6831 up up correct
CBAT.US CBAK Energy Technology Inc 20210615 0 4.97 4.99 4.66 4.84 919936 4.84 down down correct
CBAY.US CymaBay Therapeutics Inc 20210615 0 4.95 4.95 4.71 4.89 840600 4.89 down down correct
CBFV.US CB Financial Services Inc 20210615 0 22.08 22.12 21.85 22.02 18245 21.5709 down down correct
CBIO.US Catalyst Biosciences Inc 20210615 0 4.49 4.49 4.24 4.28 215700 4.28 down down correct
CBLI.US Cleveland BioLabs Inc 20210615 0 5.27 5.43 5.19 5.2 24400 5.2 down down correct
CBMB.US CBM Bancorp Inc 20210615 0 14.9 14.97 14.8 14.93 5651 14.4717 up up correct
CBNK.US Capital Bancorp Inc 20210615 0 20.5 21.23 20.44 21.2 84513 21.1147 up up correct
CBOE.US Cboe Global Markets Inc 20210615 0 115 116 114.22 114.57 472724 114.1315 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210615 0 148.23 152.03 147.5316 150.51 443953 148.0269 up up correct
CBSH.US Commerce Bancshares Inc 20210615 0 74.67 76.63 74.37 75.55 344192 71.4029 up up correct
CBTX.US CBTX Inc 20210615 0 28.27 28.97 28.27 28.74 21279 28.4656 up up correct
CCAC.US WT 20210615 0 1.03 1.05 1.01 1.0397 75632 1.0397 up up correct
CCAP.US Crescent Capital BDC Inc 20210615 0 19.22 19.28 19 19.28 93000 17.9953 up up correct
CCB.US Coastal Financial Corporation 20210615 0 28.82 29.685 28.54 29.64 15900 29.64 up up correct
CCBG.US Capital City Bank Group Inc 20210615 0 26.43 26.5 25.76 26.39 37499 26.0527 down down correct
CCCC.US C4 Therapeutics Inc 20210615 0 40 41 36.71 37.66 597100 37.66 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210615 0 31.35 31.4224 31.05 31.18 45056 29.8627 down down correct
CCEL.US Cryo 20210615 0 8.9 8.9 8.9 8.9 0 8.9
CCEP.US Coca 20210615 0 62.1 62.68 61.93 62.28 512246 60.4637 up up correct
CCLFX.US CCLFX 20210615 0 10.56 10.56 10.56 10.56 0 10.1955
CCLP.US CSI Compressco LP 20210615 0 1.95 1.98 1.91 1.94 44447 1.9277 down down correct
CCMP.US CMC Materials Inc 20210615 0 158.36 160.53 154.44 155.11 204375 153.6619 down down correct
CCNC.US Code Chain New Continent Limited 20210615 0 3 3.02 2.8 2.85 1111700 2.85 down down correct
CCNE.US CNB Financial Corporation 20210615 0 23.97 24.3332 23.45 23.96 70583 23.6372 down down correct
CCNEP.US CNB Financial Corporation 20210615 0 27.37 27.37 27.37 27.37 300 26.5203
CCOI.US Cogent Communications Holdings Inc 20210615 0 78.43 78.5151 77.73 78 142014 76.3171 down up incorrect
CCRN.US Cross Country Healthcare Inc 20210615 0 17.08 18.21 17.02 18.13 703100 18.13 up up correct
CCXI.US ChemoCentryx Inc 20210615 0 13.05 13.32 12.41 12.81 4466800 12.81 down up incorrect
CD.US Chindata Group Holdings Limited 20210615 0 16.35 16.45 15.135 15.28 660907 15.28 down down correct
CDAK.US Codiak BioSciences Inc 20210615 0 25.58 25.591 23.18 24.05 134800 24.05 down down correct
CDEV.US Centennial Resource Development Inc 20210615 0 6.39 6.92 6.39 6.87 8538700 6.87 up up correct
CDK.US CDK Global Inc 20210615 0 52.93 53.18 52.1 52.2 487762 51.6641 down down correct
CDLX.US Cardlytics Inc 20210615 0 108.07 108.48 103.95 104.71 343000 104.71 down up incorrect
CDMO.US Avid Bioservices Inc 20210615 0 23.21 23.86 22.54 23.81 433400 23.81 up up correct
CDNA.US CareDx Inc 20210615 0 90.59 91.22 87.24 87.88 473600 87.88 down down correct
CDNS.US Cadence Design Systems Inc 20210615 0 130.76 131.22 129.05 129.46 1042500 129.46 down down correct
CDTX.US Cidara Therapeutics Inc 20210615 0 2.11 2.14 2.04 2.1 204500 2.1 down down correct
CDW.US CDW Corporation 20210615 0 169.61 172 168.98 170.93 853719 170.148 up up correct
CDXC.US ChromaDex Corporation 20210615 0 10.47 10.47 9.81 9.94 481000 9.94 down down correct
CDXS.US Codexis Inc 20210615 0 21.61 21.63 20.68 20.85 265900 20.85 down up incorrect
CDZI.US Cadiz Inc 20210615 0 13.2 13.29 13.14 13.17 228900 13.17 down down correct
CECE.US CECO Environmental Corp 20210615 0 8.18 8.31 8.02 8.29 108300 8.29 up up correct
CEDAX.US CEDAX 20210615 0 28.37 28.37 28.37 28.37 0 27.6129
CEDIX.US Destra International & Event 20210615 0 28.38 28.38 28.38 28.38 0 20.5008
CEDLX.US CEDLX 20210615 0 28.34 28.34 28.34 28.34 0 27.6171
CEDTX.US CEDTX 20210615 0 28.29 28.29 28.29 28.29 0 27.5987
CELC.US Celcuity Inc 20210615 0 26.7 26.7 25.24 26.08 46600 26.08 down up incorrect
CELH.US Celsius Holdings Inc 20210615 0 64.55 65.5 62.5 63.94 1066000 63.94 down down correct
CELU.US Celularity Inc 20210615 0 10.16 10.18 10.16 10.17 12700 10.17 up down incorrect
CEMI.US Chembio Diagnostics Inc 20210615 0 3.29 3.32 3.1 3.14 619100 3.14 down down correct
CENT.US Central Garden & Pet Company 20210615 0 54.9 55.7 54.1 55.6 37100 55.6 up up correct
CENTA.US Central Garden & Pet Company 20210615 0 50.98 51.83 50.64 51.63 119400 51.63 up up correct
CENX.US Century Aluminum Company 20210615 0 12.98 13.45 12.39 13.42 2178300 13.42 up up correct
CERC.US Cerecor Inc 20210615 0 3.57 3.61 3.46 3.56 787800 3.56 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210615 0 13.73 13.8469 13.22 13.35 358725 13.35 down up incorrect
CERN.US Cerner Corporation 20210615 0 80.94 81.13 80.1 80.24 2002843 79.5393 down up incorrect
CERS.US Cerus Corporation 20210615 0 5.9 5.9 5.72 5.8 993500 5.8 down down correct
CERT.US Certara Inc 20210615 0 26.99 27.63 26.52 26.7 524300 26.7 down down correct
CETX.US Cemtrex Inc 20210615 0 1.57 1.58 1.5 1.53 142600 1.53 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210615 0 0.1099 0.1099 0.1001 0.1096 5509 0.1096 down down correct
CEVA.US CEVA Inc 20210615 0 45.52 45.98 45.01 45.37 97500 45.37 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210615 0 10.03 10.06 10.02 10.04 17070 10.04 up up correct
CFB.US CrossFirst Bankshares Inc 20210615 0 14.46 14.7 14.45 14.67 91700 14.67 up up correct
CFBK.US CF Bankshares Inc 20210615 0 19.8 19.8001 19.8 19.8001 877 19.7296 up up correct
CFFE.US CF Acquisition Corp. VIII 20210615 0 9.9 9.9 9.9 9.9 0 9.9
CFFEU.US CF Acquisition Corp. VIII 20210615 0 10 10 9.99 9.99 400 9.99 down down correct
CFFI.US C&F Financial Corporation 20210615 0 51.42 51.82 50.915 51.82 12007 51.0169 up up correct
CFFN.US Capitol Federal Financial Inc 20210615 0 12.38 12.505 12.27 12.41 340698 12.2317 up up correct
CFFVU.US CF Acquisition Corp. V 20210615 0 9.93 9.93 9.93 9.93 0 9.93
CFFVW.US CF Acquisition Corp. V 20210615 0 1.08 1.08 1.08 1.08 3500 1.08
CFIV.US CF Acquisition Corp. IV 20210615 0 9.735 9.735 9.68 9.72 39700 9.72 down down correct
CFIVU.US CF Acquisition Corp. IV 20210615 0 9.99 10.06 9.98 10.01 34400 10.01 up down incorrect
CFIVW.US CF Acquisition Corp. IV 20210615 0 1 1.01 0.95 1.01 8800 1.01 up up correct
CFMS.US Conformis Inc 20210615 0 1.09 1.2 1.08 1.17 4557600 1.17 up down incorrect
CFRX.US ContraFect Corporation 20210615 0 4.18 4.2 4.03 4.1 260500 4.1 down up incorrect
CFV.US CF Acquisition Corp. V 20210615 0 9.7 9.7 9.68 9.68 700 9.68 down down correct
CFVI.US CF Acquisition Corp. VI 20210615 0 9.73 9.78 9.68 9.72 70200 9.72 down down correct
CFVIU.US CF Acquisition Corp. VI 20210615 0 9.93 9.99 9.93 9.99 74300 9.99 up up correct
CFVIW.US CF Acquisition Corp. VI 20210615 0 1.05 1.05 0.9841 1 17254 1 down down correct
CG.US The Carlyle Group Inc 20210615 0 43.73 44.6298 43.68 44.3 1776659 43.8842 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210615 0 25.41 25.54 25.3 25.31 110700 24.7305 down down correct
CGBD.US TCG BDC Inc 20210615 0 13.81 13.85 13.68 13.7 219498 12.6117 down up incorrect
CGC.US Canopy Growth Corporation 20210615 0 25 25.24 24.305 24.52 2337000 24.52 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210615 0 24.56 24.56 24.56 24.56 0 24.1858
CGEM.US Cullinan Oncology Inc 20210615 0 30.69 30.69 28.045 28.51 127300 28.51 down down correct
CGEN.US Compugen Ltd 20210615 0 8.44 8.48 7.88 8.15 940000 8.15 down down correct
CGNT.US Cognyte Software Ltd 20210615 0 24.09 24.285 23.42 23.46 521702 23.46 down down correct
CGNX.US Cognex Corporation 20210615 0 80.08 80.24 79.47 79.7 363832 79.5795 down down correct
CGO.US Calamos Global Total Return Fund 20210615 0 16.16 16.34 16.1 16.29 17939 15.5939 up down incorrect
CGRN.US Capstone Green Energy Corporation 20210615 0 7.27 7.34 7.06 7.24 99716 7.24 down down correct
CHCI.US Comstock Holding Companies Inc 20210615 0 6.1 6.11 5.44 5.53 645600 5.53 down down correct
CHCO.US City Holding Company 20210615 0 77.75 79.07 77.5 78.33 52375 77.1285 up up correct
CHDN.US Churchill Downs Incorporated 20210615 0 200.04 200.69 197.38 198.27 169488 197.6622 down down correct
CHEF.US The Chefs' Warehouse Inc 20210615 0 31.8 32.84 31.58 32.55 240800 32.55 up up correct
CHEK.US Check 20210615 0 1.71 1.71 1.61 1.62 1191500 1.62 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210615 0 15.18 15.18 15.02 15.06 131592 14.4285 down down correct
CHK.US Chesapeake Energy Corporation 20210615 0 56.99 56.99 55.43 55.96 1689529 55.1975 down down correct
CHKEL.US Chesapeake Energy Corporation 20210615 0 23.67 24.31 23.615 23.615 1500 23.615 down down correct
CHKEW.US Chesapeake Energy Corporation 20210615 0 30.34 30.34 29.86 30.34 13088 30.34
CHKEZ.US Chesapeake Energy Corporation 20210615 0 26.35 27.29 26.3 26.4 204501 26.4 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210615 0 120.87 121.35 118.93 119.37 629100 119.37 down down correct
CHMG.US Chemung Financial Corporation 20210615 0 42.58 43.5 42.4 43.14 12120 42.2522 up down incorrect
CHNG.US Change Healthcare Inc 20210615 0 23.24 23.44 23.21 23.38 1250800 23.38 up down incorrect
CHNGU.US Change Healthcare Inc 20210615 0 77.32 77.32 77.32 77.32 0 75.6842
CHNR.US China Natural Resources Inc 20210615 0 1.6 1.6 1.52 1.55 51700 1.55 down up incorrect
CHPM.US CHP Merger Corp 20210615 0 9.98 10 9.98 10 51500 10 up up correct
CHPMU.US CHP Merger Corp 20210615 0 10.28 10.28 10.28 10.28 0 10.28
CHPMW.US CHP Merger Corp 20210615 0 0.75 0.7597 0.735 0.7597 2914 0.7597 up up correct
CHRS.US Coherus BioSciences Inc 20210615 0 14.25 14.27 13.98 14.11 465500 14.11 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210615 0 98.68 99.37 97.87 99.18 742831 98.0737 up up correct
CHSCL.US CHS Inc 20210615 0 29.49 29.49 28.86 29.02 23080 28.1059 down down correct
CHSCM.US CHS Inc 20210615 0 28.25 28.29 28.007 28.12 9907 27.283 down up incorrect
CHSCN.US CHS Inc 20210615 0 28.3 28.4468 28.13 28.24 7807 27.3502 down up incorrect
CHSCO.US CHS Inc 20210615 0 28.7 28.7004 28.22 28.23 26104 27.2682 down down correct
CHSCP.US CHS Inc 20210615 0 30.54 30.54 30 30.15 21987 29.1824 down down correct
CHTR.US Charter Communications Inc 20210615 0 691.88 695.19 686.76 687.83 626600 687.83 down down correct
CHUY.US Chuy's Holdings Inc 20210615 0 37.94 37.95 37.24 37.57 89800 37.57 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210615 0 10.98 10.99 10.77 10.77 113741 10.2726 down down correct
CHX.US ChampionX Corporation 20210615 0 27.03 28.14 26.84 28.11 1371700 28.11 up up correct
CHY.US Calamos Convertible and High Income Fund 20210615 0 16.13 16.15 15.99 16.06 114183 15.3842 down up incorrect
CIDM.US Cinedigm Corp 20210615 0 1.57 1.59 1.45 1.47 6334000 1.47 down down correct
CIGI.US Colliers International Group Inc 20210615 0 115 115.56 114.015 114.28 41761 114.1138 down down correct
CIH.US China Index Holdings Limited 20210615 0 2 2.03 1.9 1.93 56500 1.93 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210615 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210615 0 120.87 122.38 120 121.7 458621 119.7659 up up correct
CIVB.US Civista Bancshares Inc 20210615 0 22.71 23.205 22.71 23.11 46992 22.842 up up correct
CIZN.US Citizens Holding Company 20210615 0 19.12 19.35 18.85 18.98 15030 18.246 down down correct
CJJD.US China Jo 20210615 0 1 1.01 0.97 0.99 278000 0.99 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210615 0 2.96 2.98 2.74 2.82 1695000 2.82 down down correct
CLAR.US Clarus Corporation 20210615 0 24.87 24.9 24.15 24.27 141863 24.2284 down down correct
CLBK.US Columbia Financial Inc 20210615 0 16.72 17.01 16.68 16.93 159100 16.93 up down incorrect
CLBS.US Caladrius Biosciences Inc 20210615 0 1.67 1.67 1.57 1.61 725500 1.61 down down correct
CLBT.US Cellebrite DI 20210615 0 9.92 9.932 9.9 9.92 530500 9.92
CLDB.US Cortland Bancorp 20210615 0 24.55 24.55 24.51 24.51 1361 24.3751 down down correct
CLDX.US Celldex Therapeutics Inc 20210615 0 30.82 30.82 28.96 29.2 283400 29.2 down down correct
CLEU.US China Liberal Education Holdings Limited 20210615 0 3.44 3.47 3.18 3.22 913300 3.22 down down correct
CLFD.US Clearfield Inc 20210615 0 36.5 37 34.5 34.87 196400 34.87 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210615 0 18.3 18.99 17.9 18.99 132767 18.99 up down incorrect
CLIR.US ClearSign Technologies Corporation 20210615 0 5.21 5.21 4.9 5.1 105300 5.1 down up incorrect
CLLS.US Cellectis S.A 20210615 0 16.08 16.08 14.97 15.06 188500 15.06 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20210615 0 6.48 7.44 6.32 7.38 419200 7.38 up down incorrect
CLNE.US Clean Energy Fuels Corp 20210615 0 12 12.08 10.83 11.11 35056300 11.11 down down correct
CLNN.US Clene Inc 20210615 0 11.29 11.66 10.92 11.22 114300 11.22 down up incorrect
CLNNW.US Clene Inc 20210615 0 1.36 1.36 1.28 1.28 12420 1.28 down down correct
CLOV.US Clover Health Investments Corp 20210615 0 14.52 15.47 13.68 13.77 53251699 13.77 down down correct
CLPS.US CLPS Incorporation 20210615 0 4.46 4.55 4.24 4.26 169100 4.26 down down correct
CLPT.US ClearPoint Neuro Inc 20210615 0 19.3 19.35 18.33 19.32 319100 19.32 up up correct
CLRB.US Cellectar Biosciences Inc 20210615 0 1.34 1.36 1.31 1.31 789700 1.31 down down correct
CLRM.US Clarim Acquisition Corp 20210615 0 9.69 9.75 9.69 9.75 923 9.75 up up correct
CLRMU.US Clarim Acquisition Corp 20210615 0 9.91 9.94 9.91 9.94 900 9.94 up up correct
CLRMW.US Clarim Acquisition Corp 20210615 0 0.73 0.73 0.73 0.73 2710 0.73
CLRO.US ClearOne Inc 20210615 0 2.65 2.65 2.45 2.49 71300 2.49 down down correct
CLSD.US Clearside Biomedical Inc 20210615 0 3.999 4.8 3.617 4.16 90997300 4.16 up up correct
CLSK.US CleanSpark Inc 20210615 0 19.81 20.08 18.613 19.13 1200400 19.13 down up incorrect
CLSN.US Celsion Corporation 20210615 0 1.43 1.43 1.3 1.31 2841000 1.31 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20210615 0 10.92 11 10.502 10.68 81300 10.68 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210615 0 2.25 2.3 2.1 2.14 25100 2.14 down down correct
CLVS.US Clovis Oncology Inc 20210615 0 5.85 6.14 5.71 5.77 5928200 5.77 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210615 0 3.67 3.685 3.28 3.29 109063 3.115 down down correct
CLXT.US Calyxt Inc 20210615 0 4.47 4.51 4.22 4.27 97100 4.27 down down correct
CMAX.US CareMax Inc 20210615 0 14.87 15.03 14.16 14.5 64200 14.5 down down correct
CMAXW.US CareMax Inc 20210615 0 5.23 5.568 5.13 5.13 1000 5.13 down down correct
CMBM.US Cambium Networks Corporation 20210615 0 47.95 48 46.353 47.1 229100 47.1 down down correct
CMCO.US Columbus McKinnon Corporation 20210615 0 49.27 49.62 48.67 49.37 131125 49.2445 up up correct
CMCSA.US Comcast Corporation 20210615 0 57.265 57.77 57.215 57.32 12092850 56.8234 up up correct
CMCT.US CIM Commercial Trust Corporation 20210615 0 9.46 9.51 9.05 9.19 92033 8.9218 down up incorrect
CME.US CME Group Inc 20210615 0 217.78 217.83 216.12 216.98 831534 212.0804 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210615 0 16.94 16.94 16.63 16.8 360700 16.8 down down correct
CMII.US CM Life Sciences II Inc 20210615 0 12.66 12.97 12.66 12.97 24300 12.97 up up correct
CMLS.US Cumulus Media Inc 20210615 0 11.06 11.47 10.66 11.04 57300 11.04 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210615 0 10.11 10.19 10.11 10.12 35000 10.12 up up correct
CMLTU.US CM Life Sciences III Inc 20210615 0 10.81 10.81 10.6 10.75 51600 10.75 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210615 0 4.4799 4.4799 2.51 2.85 7672 2.85 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210615 0 22.18 25 19.62 21.63 1503100 21.63 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20210615 0 6.53 6.71 6.31 6.33 49300 6.33 down down correct
CMPR.US Cimpress plc 20210615 0 104 105.37 102.995 105.12 97970 105.12 up up correct
CMPS.US COMPASS Pathways plc 20210615 0 38.67 39.1984 37.51 37.91 393594 37.91 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20210615 0 5.36 5.38 5.35 5.35 4128 5.35 down down correct
CMRX.US Chimerix Inc 20210615 0 8.42 8.51 8.09 8.31 502126 8.31 down down correct
CMTL.US Comtech Telecommunications Corp 20210615 0 23.63 23.93 23.01 23.7 253537 23.4901 up up correct
CNBKA.US Century Bancorp Inc 20210615 0 114.13 114.32 114.13 114.26 5610 113.902 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210615 0 4.3 4.48 4.25 4.47 309700 4.47 up down incorrect
CNDT.US Conduent Incorporated 20210615 0 8.08 8.175 7.91 7.96 1091600 7.96 down down correct
CNET.US ZW Data Action Technologies Inc 20210615 0 2.08 2.16 1.95 1.97 1168000 1.97 down up incorrect
CNEY.US CN Energy Group. Inc 20210615 0 5.23 5.994 5.134 5.64 106300 5.64 up up correct
CNFR.US Conifer Holdings Inc 20210615 0 3.01 3.01 2.83 2.9 12600 2.9 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210615 0 25 25 24.9379 24.95 3332 24.1144 down down correct
CNNB.US Cincinnati Bancorp Inc 20210615 0 14 14 14 14 0 14
CNOB.US ConnectOne Bancorp Inc 20210615 0 27.16 28.36 27.05 27.48 95916 27.2747 up up correct
CNRLX.US CNRLX 20210615 0 11.59 11.59 11.59 11.59 0 11.59
CNROX.US CNROX 20210615 0 10.88 10.88 10.88 10.88 0 10.3086
CNSL.US Consolidated Communications Holdings Inc 20210615 0 8.43 8.77 8.43 8.74 358900 8.74 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210615 0 2 2 1.95 1.99 67300 1.99 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210615 0 24.8 25.892 23.45 24.03 431600 24.03 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210615 0 19.67 19.67 18.29 19 49498 19 down down correct
CNTG.US Centogene N.V 20210615 0 10.28 10.5 10.05 10.17 65000 10.17 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210615 0 218 218 200 200 4100 200 down down correct
CNTY.US Century Casinos Inc 20210615 0 14.63 14.63 14.24 14.51 134600 14.51 down up incorrect
CNXC.US Concentrix Corporation 20210615 0 152.96 152.96 149.535 151.32 211500 151.1147 down down correct
CNXN.US PC Connection Inc 20210615 0 48.45 49.5318 48.45 48.97 31792 47.9841 up up correct
COCP.US Cocrystal Pharma Inc 20210615 0 1.33 1.36 1.25 1.29 4696500 1.29 down up incorrect
CODA.US Coda Octopus Group Inc 20210615 0 10 10.17 9.27 9.49 72800 9.49 down down correct
CODX.US Co 20210615 0 8.9 8.98 8.42 8.65 675100 8.65 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20210615 0 24.79 25.25 24.7 24.72 20645 24.2332 down down correct
COGT.US Cogent Biosciences Inc 20210615 0 9.15 9.59 8.79 9.06 807178 9.06 down up incorrect
COHR.US Coherent Inc 20210615 0 269.18 270.11 266.29 266.29 295000 266.29 down down correct
COHU.US Cohu Inc 20210615 0 36.84 37.36 36.19 36.3 249948 36.3 down down correct
COIN.US Coinbase Global Inc 20210615 0 236.227 237.6699 230.96 232.21 3007899 232.21 down up incorrect
COKE.US Coca 20210615 0 417.7 417.7 409.1 411.2 27193 410.6906 down down correct
COLB.US Columbia Banking System Inc 20210615 0 41.11 41.68 40.72 41.41 470552 40.7862 up up correct
COLI.US Colicity Inc 20210615 0 9.81 9.81 9.74 9.79 27700 9.79 down up incorrect
COLIU.US Colicity Inc 20210615 0 10.16 10.16 10.05 10.09 16400 10.09 down down correct
COLIW.US Colicity Inc 20210615 0 1.42 1.485 1.4 1.485 6990 1.485 up up correct
COLL.US Collegium Pharmaceutical Inc 20210615 0 23.1 23.19 22.75 22.95 130000 22.95 down up incorrect
COLM.US Columbia Sportswear Company 20210615 0 101.51 101.97 100.155 101.73 257560 101.2243 up up correct
COMM.US CommScope Holding Company Inc 20210615 0 21.54 21.645 21.17 21.51 1092900 21.51 down up incorrect
COMS.US COMSovereign Holding Corp 20210615 0 2.68 2.68 2.48 2.52 426200 2.52 down down correct
COMSW.US COMSovereign Holding Corp 20210615 0 1.2993 1.2993 1.2499 1.25 4323 1.25 down down correct
CONE.US CyrusOne Inc 20210615 0 78.71 79.175 77.98 78.02 1232987 76.9479 down up incorrect
CONN.US Conn's Inc 20210615 0 28 29.17 27.31 27.7 247300 27.7 down down correct
CONX.US CONX Corp 20210615 0 9.812 9.88 9.81 9.85 1366566 9.85 up up correct
CONXU.US CONX Corp 20210615 0 10.125 10.16 10.125 10.16 600 10.16 up down incorrect
CONXW.US CONX Corp 20210615 0 1.25 1.37 1.16 1.25 151261 1.25
COOLU.US Corner Growth Acquisition Corp 20210615 0 10.03 10.08 9.989 10.08 517300 10.08 up down incorrect
COOLW.US Corner Growth Acquisition Corp 20210615 0 1.01 1.1 0.95 1.1 50100 1.1 up up correct
COOP.US Mr. Cooper Group Inc 20210615 0 33.42 34.25 32.58 33.9 652700 33.9 up up correct
CORE.US Core 20210615 0 46.65 46.65 45.7 45.75 197703 45.6126 down down correct
CORT.US Corcept Therapeutics Incorporated 20210615 0 21.65 21.93 21.33 21.93 958100 21.93 up up correct
COST.US Costco Wholesale Corporation 20210615 0 383.76 384.4999 381.56 383.91 1252017 382.5728 up up correct
COUP.US Coupa Software Incorporated 20210615 0 237.83 238.355 230.07 230.88 938700 230.88 down down correct
COVA.US COVA Acquisition Corp 20210615 0 9.68 9.71 9.68 9.71 11500 9.71 up down incorrect
COVAU.US COVA Acquisition Corp 20210615 0 10.05 10.17 10.05 10.17 8600 10.17 up up correct
COVAW.US COVA Acquisition Corp 20210615 0 0.8899 0.9821 0.88 0.9399 11059 0.9399 up up correct
COWN.US Cowen Inc 20210615 0 36.667 39.39 36.5 38.92 766789 38.7069 up up correct
COWNL.US Cowen Group Inc 20210615 0 27.6056 27.62 27.4501 27.4501 3546 26.4847 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20210615 0 10.09 10.12 10.02 10.1 14500 10.1 up up correct
CPHC.US Canterbury Park Holding Corporation 20210615 0 14 14 13.98 13.98 600 13.98 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210615 0 3.09 3.1 3.01 3.1 65100 3.1 up up correct
CPLP.US Capital Product Partners L.P 20210615 0 13.16 13.41 12.86 13.29 142776 13.082 up up correct
CPRDX.US CPRDX 20210615 0 10.68 10.68 10.68 10.68 0 10.4185
CPREX.US CPREX 20210615 0 10.69 10.69 10.69 10.69 0 10.4181
CPRSX.US CPRSX 20210615 0 10.69 10.69 10.69 10.69 0 10.4629
CPRT.US Copart Inc 20210615 0 125.93 126 124.75 125.57 591900 125.57 down down correct
CPRTX.US CPRTX 20210615 0 10.68 10.68 10.68 10.68 0 10.4497
CPRX.US Catalyst Pharmaceuticals Inc 20210615 0 5.83 5.83 5.61 5.68 1056800 5.68 down up incorrect
CPSH.US CPS Technologies Corporation 20210615 0 8.38 8.44 7.77 7.97 519300 7.97 down down correct
CPSI.US Computer Programs and Systems Inc 20210615 0 33.84 34.11 33.18 34.1 51900 34.1 up up correct
CPSS.US Consumer Portfolio Services Inc 20210615 0 4.64 4.79 4.64 4.64 10200 4.64
CPTAG.US Capitala Finance Corp 20210615 0 25.16 25.16 25.16 25.16 2621 24.4609
CPTAL.US Capitala Finance Corp 20210615 0 25.05 25.05 25 25 16402 24.2703 down down correct
CPUH.US UN 20210615 0 10.1 10.1841 10.1 10.16 197477 10.16 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210615 0 20.96 21.09 20.515 20.59 151000 19.6137 down down correct
CRAI.US CRA International Inc 20210615 0 83.1 85.17 83.015 84.35 22706 83.8476 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210615 0 2.107 2.15 2.04 2.06 1755300 2.06 down down correct
CRCT.US Cricut Inc 20210615 0 33.6 34.85 32.8 34.05 786200 34.05 up up correct
CRDF.US Cardiff Oncology Inc 20210615 0 8.3 8.39 7.91 8 321500 8 down down correct
CRDFX.US CRDFX 20210615 0 24.56 24.56 24.56 24.56 0 24.1868
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210615 0 24.56 24.56 24.56 24.56 0 23.7919
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210615 0 3.16 3.2 3.06 3.06 66561 3.06 down down correct
CRDLX.US CRDLX 20210615 0 24.55 24.55 24.55 24.55 0 24.1768
CRDTX.US Griffin Inst Access Credit Fund CL A 20210615 0 24.55 24.55 24.55 24.55 0 24.177
CREDX.US CREDX 20210615 0 10.54 10.54 10.54 10.54 0 10.174
CREG.US China Recycling Energy Corporation 20210615 0 9.16 9.3 8.72 8.79 53300 8.79 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210615 0 7.17 7.23 6.78 6.94 156200 6.94 down up incorrect
CREX.US Creative Realities Inc 20210615 0 2.25 2.27 2.12 2.16 187700 2.16 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210615 0 0.2724 0.2724 0.27 0.2702 1625 0.2702 down down correct
CRIS.US Curis Inc 20210615 0 8.02 8.05 7.57 7.61 4833100 7.61 down down correct
CRKN.US Crown ElectroKinetics Corp 20210615 0 4.04 4.135 3.9 3.98 51700 3.98 down up incorrect
CRMD.US CorMedix Inc 20210615 0 8.21 8.29 7.77 7.99 313800 7.99 down up incorrect
CRMT.US America's Car 20210615 0 147.19 147.66 144.29 146.75 40000 146.75 down down correct
CRNC.US Cerence Inc 20210615 0 114.7 114.86 111.51 113.84 402500 113.84 down down correct
CRNT.US Ceragon Networks Ltd 20210615 0 3.97 3.97 3.8 3.88 942400 3.88 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210615 0 18.85 18.85 18.03 18.23 267100 18.23 down down correct
CRON.US Cronos Group Inc 20210615 0 8.91 9.129 8.693 8.72 2240900 8.72 down down correct
CROX.US Crocs Inc 20210615 0 112.47 112.99 109.95 110.57 1325100 110.57 down down correct
CRSP.US CRISPR Therapeutics AG 20210615 0 128.27 128.27 122.19 123.62 1068500 123.62 down up incorrect
CRSR.US Corsair Gaming Inc 20210615 0 36.49 37.78 34.66 35.83 15037900 35.83 down down correct
CRTD.US Creatd Inc 20210615 0 4.06 4.07 3.85 3.97 51000 3.97 down down correct
CRTO.US Criteo S.A 20210615 0 39.45 39.47 38.41 39.39 226800 39.39 down down correct
CRTX.US Cortexyme Inc 20210615 0 48.25 49.865 47.05 48.32 478300 48.32 up up correct
CRUS.US Cirrus Logic Inc 20210615 0 79.48 80.41 79.26 79.33 355100 79.33 down down correct
CRVL.US CorVel Corporation 20210615 0 120.75 123.44 120.12 123.17 33000 123.17 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210615 0 2.83 2.87 2.74 2.74 192300 2.74 down down correct
CRWD.US CrowdStrike Holdings Inc 20210615 0 233.75 234 227.29 228.34 2319300 228.34 down down correct
CRWS.US Crown Crafts Inc 20210615 0 7.65 7.79 7.65 7.79 5390 7.2597 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210615 0 0.73 0.75 0.72 0.72 47084 0.72 down up incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20210615 0 9.78 9.78 9.78 9.78 0 9.78
CRZNU.US Corazon Capital V838 Monoceros Corp 20210615 0 9.98 9.98 9.98 9.98 400 9.98
CSBR.US Champions Oncology Inc 20210615 0 9.35 9.54 9.3 9.54 22850 9.54 up up correct
CSCO.US Cisco Systems Inc 20210615 0 54.23 54.32 53.73 53.79 12542570 53.0591 down down correct
CSCW.US Color Star Technology Co. Ltd 20210615 0 1.18 1.21 1.05 1.09 5520800 1.09 down down correct
CSGP.US CoStar Group Inc 20210615 0 883.54 893.29 865.44 868.44 166757 86.844 down down correct
CSGS.US CSG Systems International Inc 20210615 0 45.44 45.58 45.14 45.37 312248 44.918 down down correct
CSII.US Cardiovascular Systems Inc 20210615 0 39.97 40.17 39.25 40.05 136900 40.05 up up correct
CSIQ.US Canadian Solar Inc 20210615 0 39.63 39.93 37.93 38.14 1390200 38.14 down down correct
CSPI.US CSP Inc 20210615 0 11.25 11.33 10.91 11.14 3100 11.14 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20210615 0 17.81 17.9 17.74 17.79 139876 17.1226 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210615 0 37.75 37.75 35.83 35.9 122000 35.9 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210615 0 26.157 26.21 26.1 26.21 6200 25.0396 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210615 0 27.75 27.75 27.5988 27.73 1934 26.3415 down down correct
CSTE.US Caesarstone Ltd 20210615 0 15.45 15.59 15.16 15.29 102469 15.1661 down down correct
CSTL.US Castle Biosciences Inc 20210615 0 71.52 73.13 70.71 72.59 218600 72.59 up up correct
CSTR.US Capstar Financial Holdings Inc 20210615 0 21.2 21.81 21.04 21.77 79833 21.6502 up up correct
CSWC.US Capital Southwest Corporation 20210615 0 26.54 26.622 25.89 26.15 199078 24.6962 down down correct
CSWI.US CSW Industrials Inc 20210615 0 114.6 116.95 114.515 116.5 49158 116.2185 up up correct
CSX.US CSX Corporation 20210615 0 98.04 98.62 97.4 98.41 4237924 32.6259 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210615 0 9.75 9.77 9.75 9.76 138735 9.76 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210615 0 10.03 10.045 10 10.045 1209500 10.045 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210615 0 0.9 0.94 0.9 0.926 7000 0.926 up up correct
CTAS.US Cintas Corporation 20210615 0 354.45 358.84 354.03 357.8 343475 356.1473 up up correct
CTBI.US Community Trust Bancorp Inc 20210615 0 42.33 42.92 42.14 42.65 34400 41.8415 up up correct
CTG.US Computer Task Group Incorporated 20210615 0 9.58 9.7 9.43 9.7 25700 9.7 up down incorrect
CTHR.US Charles & Colvard Ltd 20210615 0 2.68 2.75 2.61 2.7 119200 2.7 up up correct
CTIB.US Yunhong CTI Ltd 20210615 0 1.94 1.97 1.87 1.9 61300 1.9 down down correct
CTIC.US CTI BioPharma Corp 20210615 0 2.5 2.5 2.41 2.45 403900 2.45 down down correct
CTLP.US Cantaloupe Inc 20210615 0 12.71 12.71 12.27 12.41 308023 12.41 down up incorrect
CTMX.US CytomX Therapeutics Inc 20210615 0 7.27 7.27 7.065 7.08 462400 7.08 down down correct
CTRE.US CareTrust REIT Inc 20210615 0 23.92 23.9585 23.61 23.62 338656 22.7849 down down correct
CTRM.US Castor Maritime Inc 20210615 0 3.38 3.38 3.13 3.18 6444931 3.18 down down correct
CTRN.US Citi Trends Inc 20210615 0 86.14 86.75 80.02 81.26 258700 81.26 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210615 0 70.812 71.52 70.28 70.35 2975393 69.922 down down correct
CTSO.US Cytosorbents Corporation 20210615 0 8.24 8.3 8.145 8.24 161800 8.24
CTXR.US Citius Pharmaceuticals Inc 20210615 0 2.84 3.29 2.79 3.23 37052700 3.23 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210615 0 1.7499 1.83 1.51 1.595 28169 1.595 down down correct
CTXS.US Citrix Systems Inc 20210615 0 120.75 121.2 119.71 119.88 1256825 118.9061 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210615 0 6.6693 6.7107 6.6073 6.7003 22886 5.7898 up up correct
CUE.US Cue Biopharma Inc 20210615 0 13.64 13.64 12.86 13.19 164700 13.19 down down correct
CUEN.US Cuentas Inc 20210615 0 2.44 2.45 2.21 2.35 89200 2.35 down down correct
CUENW.US Cuentas Inc 20210615 0 0.74 0.74 0.6 0.6 1530 0.6 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210615 0 33.2 33.2 33.2 33.2 0 33.2
CURI.US CuriosityStream Inc 20210615 0 14.88 15.33 14.08 14.37 597100 14.37 down up incorrect
CURIW.US CuriosityStream Inc 20210615 0 5.1893 5.3399 4.74 4.9 11266 4.9 down down correct
CUTR.US Cutera Inc 20210615 0 45.54 45.64 44.48 45.48 83200 45.48 down down correct
CVAC.US CureVac N.V 20210615 0 99.36 100.4995 97.975 98.2 452601 98.2 down down correct
CVBF.US CVB Financial Corp 20210615 0 21.95 22.38 21.83 22.19 325928 21.6239 up up correct
CVCO.US Cavco Industries Inc 20210615 0 216.32 219.7 215.96 216.7 41000 216.7 up up correct
CVCY.US Central Valley Community Bancorp 20210615 0 20.34 20.68 20.23 20.34 68342 20.1189
CVET.US Covetrus Inc 20210615 0 27.54 27.99 27.41 27.6 354400 27.6 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20210615 0 11.2 11.28 11.02 11.18 166700 11.18 down down correct
CVGW.US Calavo Growers Inc 20210615 0 68.495 68.495 65.31 65.73 221566 63.9285 down down correct
CVLG.US Covenant Logistics Group Inc 20210615 0 22.75 23.23 22.75 23.06 57700 23.06 up down incorrect
CVLT.US Commvault Systems Inc 20210615 0 81.1 81.21 78.95 79.25 369600 79.25 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210615 0 19.41 19.8 19.37 19.73 30328 19.4819 up down incorrect
CVV.US CVD Equipment Corporation 20210615 0 4.24 4.4 4.21 4.29 31900 4.29 up up correct
CWBC.US Community West Bancshares 20210615 0 13.065 13.1289 13.005 13.005 1531 12.8701 down down correct
CWBR.US CohBar Inc 20210615 0 1.38 1.4 1.3 1.3 364900 1.3 down down correct
CWCO.US Consolidated Water Co. Ltd 20210615 0 13.04 13.04 12.66 12.83 136571 12.6438 down up incorrect
CWST.US Casella Waste Systems Inc 20210615 0 65.78 66.17 65.43 66.08 103300 66.08 up up correct
CXDC.US China XD Plastics Company Limited 20210615 0 0.64 0.64 0.63 0.64 120300 0.64
CXDO.US Crexendo Inc 20210615 0 5.3 5.5 5.3 5.47 17600 5.47 up up correct
CYAD.US Celyad Oncology SA 20210615 0 5.48 5.52 5.37 5.48 64600 5.48
CYAN.US Cyanotech Corporation 20210615 0 2.99 3.02 2.76 2.8 94900 2.8 down up incorrect
CYBE.US CyberOptics Corporation 20210615 0 34.92 35.18 34.105 35 59156 35 up down incorrect
CYBR.US CyberArk Software Ltd 20210615 0 138.71 139 136.99 138.01 327300 138.01 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210615 0 7.06 7.16 6.65 6.69 122100 6.69 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210615 0 4.17 4.24 3.61 3.77 1917700 3.77 down down correct
CYPS.US Cyclo3pss Corporation 20210615 0 0.0046 0.0046 0.0046 0.0046 3200 0.0046
CYRN.US Cyren Ltd 20210615 0 0.73 0.74 0.7 0.7 680800 0.7 down down correct
CYRX.US Cryoport Inc 20210615 0 61.55 62.25 60.26 60.45 294000 60.45 down down correct
CYTH.US Cyclo Therapeutics Inc 20210615 0 10.72 10.78 10.08 10.25 176658 10.25 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20210615 0 5.75 5.75 5.6 5.6 700 5.6 down up incorrect
CYTK.US Cytokinetics Incorporated 20210615 0 21.8 22.82 21.75 22.28 1478400 22.28 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210615 0 3.56 3.58 3.35 3.39 260635 3.39 down down correct
CYXT.US Cyxtera Technologies Inc 20210615 0 10.07 10.0812 10 10.01 480996 10.01 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210615 0 2 2 1.955 1.96 10807 1.96 down down correct
CZNC.US Citizens & Northern Corporation 20210615 0 25 25.2 24.84 24.92 32021 24.3754 down down correct
CZR.US Caesars Entertainment Inc 20210615 0 105.93 107.86 104.88 106.5 2218010 106.5 up up correct
CZWI.US Citizens Community Bancorp Inc 20210615 0 13.85 13.89 13.52 13.52 6200 13.52 down down correct
DADA.US Dada Nexus Limited 20210615 0 31.65 31.925 29.752 29.89 1612600 29.89 down down correct
DAKT.US Daktronics Inc 20210615 0 6.86 6.96 6.81 6.96 91100 6.96 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210615 0 6.67 6.7219 6.62 6.67 12499 6.4791
DARE.US Daré Bioscience Inc 20210615 0 1.4 1.409 1.32 1.34 581700 1.34 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210615 0 20.92 21.03 19.8 20.02 7542 20.02 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210615 0 10.08 10.13 10.08 10.12 22500 10.12 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210615 0 10.83 10.85 10.83 10.85 5400 10.85 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210615 0 1.41 1.51 1.4 1.51 287616 1.51 up up correct
DBGI.US Digital Brands Group Inc 20210615 0 3.35 3.94 3.16 3.26 6868600 3.26 down down correct
DBGIW.US Digital Brands Group Inc 20210615 0 0.79 0.79 0.5102 0.5505 12991 0.5505 down up incorrect
DBTX.US Decibel Therapeutics Inc 20210615 0 8.52 9.1 8.1 8.37 85400 8.37 down up incorrect
DBVT.US DBV Technologies S.A 20210615 0 6.41 6.44 6.27 6.32 43200 6.32 down down correct
DBX.US Dropbox Inc 20210615 0 29.565 29.565 28.96 29.23 3830200 29.23 down down correct
DCBO.US Docebo Inc 20210615 0 57.5 57.655 53.63 53.85 64200 53.85 down down correct
DCOM.US Dime Community Bancshares Inc 20210615 0 34.34 35.1 33.88 35.08 194581 34.5755 up up correct
DCOMP.US Dime Community Bancshares Inc 20210615 0 25.8 25.89 25.75 25.8 12100 25.1305
DCPH.US Deciphera Pharmaceuticals Inc 20210615 0 35.95 36.15 35.01 35.88 319500 35.88 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210615 0 11.18 11.25 10.37 10.45 7250900 10.45 down up incorrect
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210615 0 12.55 12.55 11.15 11.15 693500 11.15 down up incorrect
DCRCW.US Decarbonization Plus Acquisition Corp III 20210615 0 3.09 3.1 2.5406 2.6 1539427 2.6 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210615 0 9.85 9.88 9.85 9.87 233719 9.87 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210615 0 10.37 10.37 10.28 10.3 105300 10.3 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210615 0 1.4 1.4502 1.3 1.315 373480 1.315 down up incorrect
DCT.US Duck Creek Technologies Inc 20210615 0 40.73 41.02 39.08 39.4 895491 39.4 down down correct
DCTH.US Delcath Systems Inc 20210615 0 11.61 12.05 11.11 11.285 24235 11.285 down down correct
DDMX.US DD3 Acquisition Corp. II 20210615 0 9.91 9.98 9.91 9.98 5890 9.98 up up correct
DDOG.US Datadog Inc 20210615 0 96.92 97.44 95.7 96.59 1887800 96.59 down down correct
DENN.US Denny's Corporation 20210615 0 17.36 17.58 17.11 17.18 303200 17.18 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210615 0 0.77 0.77 0.73 0.74 912400 0.74 down down correct
DFH.US Dream Finders Homes Inc 20210615 0 23.52 23.56 22.35 22.79 280200 22.79 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210615 0 10.11 10.11 10.1 10.1 25500 10.1 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210615 0 10.12 10.12 10.12 10.12 0 10.12
DFPHW.US DFP Healthcare Acquisitions Corp 20210615 0 1.35 1.35 1.35 1.35 5 1.35
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210615 0 2.05 2.13 1.92 1.99 224041 1.99 down up incorrect
DGICA.US Donegal Group Inc 20210615 0 15.3 15.4927 15.23 15.44 48147 15.1079 up up correct
DGICB.US Donegal Group Inc 20210615 0 14.7 14.7 14.1 14.1 679 13.9708 down down correct
DGII.US Digi International Inc 20210615 0 19.89 20 19.75 19.91 129300 19.91 up up correct
DGLY.US Digital Ally Inc 20210615 0 1.95 1.96 1.75 1.78 3045100 1.78 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210615 0 10.27 10.27 10.2 10.25 97300 10.25 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210615 0 10 10.1 10 10.1 440500 10.1 up up correct
DHBC.US DHB Capital Corp 20210615 0 9.71 9.71 9.71 9.71 0 9.71
DHBCU.US DHB Capital Corp 20210615 0 10 10 9.988 10 93402 10
DHBCW.US DHB Capital Corp 20210615 0 0.76 0.76 0.68 0.7375 54279 0.7375 down down correct
DHC.US Diversified Healthcare Trust 20210615 0 4.13 4.21 4.09 4.14 2242582 4.1293 up up correct
DHCA.US DHC Acquisition Corp 20210615 0 9.69 9.73 9.69 9.73 200 9.73 up down incorrect
DHCAU.US DHC Acquisition Corp 20210615 0 10 10.01 10 10.01 25900 10.01 up up correct
DHCAW.US DHC Acquisition Corp 20210615 0 0.9202 0.9202 0.9202 0.9202 24 0.9202
DHCNI.US DHCNI 20210615 0 23.35 23.44 23.31 23.33 13200 22.6675 down down correct
DHCNL.US Diversified Healthcare Trust 20210615 0 24.98 24.98 24.95 24.95 8148 24.95 down up incorrect
DHHC.US DiamondHead Holdings Corp 20210615 0 9.72 9.72 9.72 9.72 0 9.72
DHHCU.US DiamondHead Holdings Corp 20210615 0 9.93 10 9.93 10 1100 10 up up correct
DHHCW.US DiamondHead Holdings Corp 20210615 0 1.1 1.1 1.06 1.06 10378 1.06 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210615 0 177 178 177 177.99 6928 177.0192 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20210615 0 23.55 24.49 22.75 23.05 195000 23.05 down down correct
DILAU.US DILA Capital Acquisition Corp. Unit 20210615 0 9.95 9.99 9.91 9.99 1463553 9.99 up up correct
DIOD.US Diodes Incorporated 20210615 0 77.25 78.1 76.79 77.11 132800 77.11 down down correct
DISA.US Disruptive Acquisition Corporation I 20210615 0 9.66 9.66 9.66 9.66 0 9.66
DISAU.US Disruptive Acquisition Corporation I 20210615 0 9.94 9.94 9.94 9.94 5700 9.94
DISAW.US Disruptive Acquisition Corporation I 20210615 0 0.83 0.91 0.7702 0.83 217288 0.83
DISCA.US Discovery Inc 20210615 0 30.82 31.53 30.05 30.07 6912577 30.07 down up incorrect
DISCB.US Discovery Inc 20210615 0 68.61 68.61 68.61 68.61 700 68.61
DISCK.US Discovery Inc 20210615 0 28.93 29.595 28.26 28.31 2938986 28.31 down down correct
DISH.US DISH Network Corporation 20210615 0 39.93 40.31 39.59 40.16 2100716 40.16 up up correct
DJCO.US Daily Journal Corporation 20210615 0 348.99 348.99 340 344.4 2200 344.4 down down correct
DKDCU.US Data Knights Acquisition Corp 20210615 0 10.182 10.182 10.18 10.18 13200 10.18 down down correct
DKNG.US DraftKings Inc 20210615 0 44.949 49.05 44.65 48.51 88027800 48.51 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210615 0 9.7 9.7 9.68 9.69 9400 9.69 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210615 0 10.03 10.04 10 10.04 201800 10.04 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210615 0 0.72 0.74 0.72 0.74 5195 0.74 up up correct
DLHC.US DLH Holdings Corp 20210615 0 12.73 12.73 12.4 12.59 4300 12.59 down down correct
DLO.US DLocal Limited Class A Common Shares 20210615 0 31.21 31.21 30.37 31.15 178800 31.15 down down correct
DLPN.US Dolphin Entertainment Inc 20210615 0 9.38 9.62 8.63 8.64 608100 8.64 down down correct
DLTH.US Duluth Holdings Inc 20210615 0 18.04 18.41 17.41 17.54 126400 17.54 down down correct
DLTR.US Dollar Tree Inc 20210615 0 100.31 102.13 99.79 100.68 3260500 100.68 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210615 0 9.22 9.28 8.51 8.63 122500 8.63 down up incorrect
DMLP.US Dorchester Minerals L.P 20210615 0 16.9 17.74 16.695 17.72 91556 16.8045 up up correct
DMRC.US Digimarc Corporation 20210615 0 32.94 32.94 31.14 31.62 104800 31.62 down down correct
DMTK.US DermTech Inc 20210615 0 42.63 43.307 40.47 41.22 503800 41.22 down down correct
DNLI.US Denali Therapeutics Inc 20210615 0 74.85 74.85 71.46 73.58 385200 73.58 down down correct
DOCU.US DocuSign Inc 20210615 0 253.99 254.5 247.87 250.48 2870800 250.48 down down correct
DOGZ.US Dogness (International) Corporation 20210615 0 2 2.105 1.87 1.94 5133100 1.94 down down correct
DOMO.US Domo Inc 20210615 0 72.48 73.935 70.56 73.11 192900 73.11 up up correct
DOOO.US BRP Inc 20210615 0 80.03 80.94 78.6162 79.95 189875 79.7569 down down correct
DORM.US Dorman Products Inc 20210615 0 102.05 103.07 101.65 103.01 66100 103.01 up up correct
DOX.US Amdocs Limited 20210615 0 80.87 80.9375 80.36 80.65 502853 79.518 down down correct
DOYU.US DouYu International Holdings Limited 20210615 0 8.21 8.247 7.75 7.82 1512600 7.82 down down correct
DPRO.US Draganfly Inc. Common Shares 20210615 0 8.45 8.45 7.35 7.65 115526 7.65 down down correct
DRIO.US DarioHealth Corp 20210615 0 20.75 22.7 20.26 21.15 446800 21.15 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210615 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210615 0 38.2 38.22 35.56 35.74 716400 35.74 down down correct
DRRX.US DURECT Corporation 20210615 0 1.7 1.71 1.65 1.66 392100 1.66 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210615 0 3.52 3.57 3.5 3.55 34200 3.55 up up correct
DRVN.US Driven Brands Holdings Inc 20210615 0 30 30.16 29.27 29.66 149334 29.66 down down correct
DSAC.US Duddell Street Acquisition Corp 20210615 0 9.727 9.727 9.72 9.72 3400 9.72 down down correct
DSACU.US Duddell Street Acquisition Corp 20210615 0 10.23 10.23 10.23 10.23 0 10.23
DSACW.US Duddell Street Acquisition Corp 20210615 0 0.995 0.995 0.97 0.97 9100 0.97 down down correct
DSEY.US Diversey Holdings Ltd 20210615 0 18.06 18.25 17.57 17.96 466300 17.96 down down correct
DSGN.US Design Therapeutics Inc 20210615 0 28 28.49 26.7 27.04 301900 27.04 down down correct
DSGX.US The Descartes Systems Group Inc 20210615 0 67.39 67.91 66.91 67.21 56200 67.21 down up incorrect
DSKE.US Daseke Inc 20210615 0 7.45 7.5 7.27 7.38 285100 7.38 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210615 0 0.131 0.1499 0.131 0.137 8089 0.137 up up correct
DSP.US Viant Technology Inc 20210615 0 30.6 30.84 28.25 28.69 247814 28.69 down down correct
DSPG.US DSP Group Inc 20210615 0 16.26 16.28 16.09 16.19 65100 16.19 down down correct
DSWL.US Deswell Industries Inc 20210615 0 4.72 4.7668 4.65 4.66 26755 4.463 down down correct
DTEA.US DAVIDsTEA Inc 20210615 0 5.45 5.45 5.17 5.31 631800 5.31 down down correct
DTIL.US Precision BioSciences Inc 20210615 0 11.6 11.6 10.86 10.98 467900 10.98 down down correct
DTOC.US Digital Transformation Opportunities Corp 20210615 0 9.912 9.912 9.78 9.78 800 9.78 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210615 0 9.96 9.97 9.926 9.926 800 9.926 down down correct
DTOCW.US Digital Transformation Opportunities Corp 20210615 0 0.8 0.9001 0.7869 0.9001 273804 0.9001 up up correct
DTSS.US Datasea Inc 20210615 0 2.63 2.69 2.53 2.55 50100 2.55 down down correct
DTST.US Data Storage Corporation 20210615 0 5.98 5.98 5.36 5.55 194100 5.55 down down correct
DTSTW.US Data Storage Corporation 20210615 0 1.06 1.06 1 1 7001 1 down down correct
DUNE.US Dune Acquisition Corporation 20210615 0 9.79 9.8 9.79 9.8 22500 9.8 up up correct
DUNEU.US Dune Acquisition Corporation 20210615 0 10.1 10.12 10.1 10.12 2600 10.12 up up correct
DUNEW.US Dune Acquisition Corporation 20210615 0 0.6799 0.72 0.6799 0.72 3041 0.72 up down incorrect
DUO.US Fangdd Network Group Ltd 20210615 0 3.28 3.297 3 3.09 278900 3.09 down down correct
DUOT.US Duos Technologies Group Inc 20210615 0 10.82 10.932 10.34 10.7 23500 10.7 down up incorrect
DVAX.US Dynavax Technologies Corporation 20210615 0 9.05 9.05 8.4 8.89 2637700 8.89 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210615 0 3.1 3.59 3.1 3.59 1700 3.59 up up correct
DWSN.US Dawson Geophysical Company 20210615 0 2.74 2.78 2.72 2.73 16500 2.73 down down correct
DXCM.US DexCom Inc 20210615 0 410 415.61 404 405.1 620900 405.1 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210615 0 3.65 3.74 3.61 3.65 153200 3.65
DXPE.US DXP Enterprises Inc 20210615 0 32.41 32.57 30.55 32.49 87900 32.49 up up correct
DXYN.US The Dixie Group Inc 20210615 0 2.59 2.65 2.5 2.51 60600 2.51 down down correct
DYAI.US Dyadic International Inc 20210615 0 3.56 3.65 3.46 3.53 151400 3.53 down down correct
DYN.US Dyne Therapeutics Inc 20210615 0 20.92 21.29 20.2 20.46 241840 20.46 down down correct
DYNS.US Dynamics Special Purpose Corp 20210615 0 10.13 10.13 9.97 9.97 35800 9.97 down down correct
DYNT.US Dynatronics Corporation 20210615 0 1.23 1.28 1.23 1.24 84100 1.24 up up correct
DZSI.US DZS Inc 20210615 0 21.86 22.67 21.79 22.21 279700 22.21 up up correct
EA.US Electronic Arts Inc 20210615 0 148.92 148.93 144.31 144.8 1795641 144.4336 down down correct
EACPU.US Edify Acquisition Corp 20210615 0 9.97 9.97 9.97 9.97 500 9.97
EACPW.US Edify Acquisition Corp 20210615 0 0.61 0.61 0.61 0.61 175002 0.61
EAR.US Eargo Inc 20210615 0 38.37 38.42 36.24 37.01 505400 37.01 down down correct
EAST.US Eastside Distilling Inc 20210615 0 3.07 3.07 2.9 2.91 160500 2.91 down down correct
EBAC.US European Biotech Acquisition Corp 20210615 0 9.7 9.7 9.7 9.7 0 9.7
EBACU.US European Biotech Acquisition Corp 20210615 0 10 10 10 10 15600 10
EBACW.US European Biotech Acquisition Corp 20210615 0 0.89 0.89 0.89 0.89 33341 0.89
EBAY.US eBay Inc 20210615 0 66 66.35 65.47 65.96 5011353 65.639 down down correct
EBAYL.US eBay Inc. NT 56 20210615 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210615 0 21.42 21.82 21.165 21.67 825200 21.493 up up correct
EBET.US Esports Technologies Inc 20210615 0 21.71 22 20.69 21.4 81400 21.4 down down correct
EBIX.US Ebix Inc 20210615 0 35.66 35.8 34.4817 34.86 296857 34.6875 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210615 0 24.3 24.57 24.3 24.31 29084 24.0394 up up correct
EBON.US Ebang International Holdings Inc 20210615 0 3.88 3.88 3.63 3.71 7278000 3.71 down down correct
EBSB.US Meridian Bancorp Inc 20210615 0 21.31 21.835 21.19 21.59 197357 21.3804 up up correct
EBTC.US Enterprise Bancorp Inc 20210615 0 34.16 34.16 33.73 33.73 9434 33.3995 down down correct
ECHO.US Echo Global Logistics Inc 20210615 0 32.78 32.94 32.13 32.82 139100 32.82 up up correct
ECOL.US US Ecology Inc 20210615 0 37.775 37.82 37.15 37.68 128992 37.68 down down correct
ECOR.US electroCore Inc 20210615 0 1.72 1.75 1.65 1.72 223400 1.72
ECPG.US Encore Capital Group Inc 20210615 0 49.08 49.34 48.48 48.88 260000 48.88 down down correct
EDAP.US EDAP TMS S.A 20210615 0 6.76 6.8 6.63 6.75 52900 6.75 down down correct
EDIT.US Editas Medicine Inc 20210615 0 38.35 38.35 34.9 35.1 1757100 35.1 down up incorrect
EDRY.US EuroDry Ltd 20210615 0 28.49 29.14 28 28.9 51100 28.9 up down incorrect
EDSA.US Edesa Biotech Inc 20210615 0 5.8 5.83 5.45 5.52 143300 5.52 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210615 0 2.31 2.34 2.15 2.18 372600 2.18 down down correct
EDUC.US Educational Development Corporation 20210615 0 13.24 13.3 12.2 12.49 90291 12.2333 down down correct
EEFT.US Euronet Worldwide Inc 20210615 0 149.75 150.01 144.13 145.08 576100 145.08 down down correct
EEIQ.US Elite Education Group International Limited 20210615 0 5.26 5.33 4.7735 4.81 421820 4.81 down down correct
EFOI.US Energy Focus Inc 20210615 0 4.51 4.65 3.92 4.03 765645 4.03 down down correct
EFSC.US Enterprise Financial Services Corp 20210615 0 48.21 48.73 48.05 48.29 115364 47.8785 up up correct
EFTR.US Effector Therapeutics Inc 20210615 0 9.86 9.8775 9.85 9.85 6806 9.85 down down correct
EGAN.US eGain Corporation 20210615 0 10.95 10.95 10.57 10.64 69700 10.64 down down correct
EGBN.US Eagle Bancorp Inc 20210615 0 57.12 58.145 56.57 57.52 129227 56.7611 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210615 0 50.96 51.6 48.76 50.85 109325 48.3056 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210615 0 6.05 6.1 5.67 5.74 1456214 5.74 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210615 0 41.31 41.68 40.765 41.49 94700 41.49 up up correct
EH.US EHang Holdings Limited 20210615 0 44 47.378 37.32 38.74 9425000 38.74 down down correct
EHTH.US eHealth Inc 20210615 0 62.42 64.83 61.26 63.49 607700 63.49 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210615 0 8.16 8.21 8.01 8.11 69200 8.11 down down correct
EIOAX.US EIOAX 20210615 0 9.84 9.84 9.84 9.84 0 9.6456
EIOMX.US EIOMX 20210615 0 9.74 9.74 9.74 9.74 0 9.5
EJFA.US EJF Acquisition Corp 20210615 0 9.65 9.69 9.65 9.69 3200 9.69 up up correct
EJFAU.US EJF Acquisition Corp 20210615 0 9.91 9.97 9.91 9.97 1600 9.97 up down incorrect
EJFAW.US EJF Acquisition Corp 20210615 0 0.7821 0.7821 0.7821 0.7821 108 0.7821
EJH.US E 20210615 0 40.99 41.07 39.88 40.05 26408 40.05 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210615 0 5.76 5.76 5.38 5.46 139300 5.46 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210615 0 8.75 8.78 7.99 8.15 90000 8.15 down down correct
ELMS.US Forum Merger III Corp 20210615 0 10 10 9.96 9.99 426850 9.99 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210615 0 10.6 10.68 10.481 10.5 3300 10.5 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20210615 0 2.25 2.53 2.07 2.13 13172480 2.13 down down correct
ELSE.US Electro 20210615 0 4.86 4.94 4.71 4.86 30700 4.86
ELTK.US Eltek Ltd 20210615 0 6.1 6.22 5.96 6.01 66800 6.01 down down correct
ELYS.US Elys Game Technology Corp 20210615 0 4.64 4.76 4.27 4.53 581300 4.53 down down correct
EM.US Smart Share Global Limited 20210615 0 6.47 6.64 6.35 6.44 46335 6.44 down down correct
EMCF.US Emclaire Financial Corp 20210615 0 27.97 27.97 27.58 27.58 1971 27.0057 down down correct
EMKR.US EMCORE Corporation 20210615 0 10.4 10.58 9.89 10.23 786900 10.23 down down correct
EML.US The Eastern Company 20210615 0 33.2 33.39 32.8 33.39 18254 33.1206 up up correct
ENDP.US Endo International plc 20210615 0 5.66 5.67 5.42 5.44 3609400 5.44 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210615 0 9.82 9.82 9.8 9.81 1700 9.81 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210615 0 10.12 10.125 10.12 10.12 5200 10.12
ENFAW.US 890 5th Avenue Partners Inc 20210615 0 1 1 0.9501 0.9948 6631 0.9948 down down correct
ENG.US ENGlobal Corporation 20210615 0 2.81 2.84 2.53 2.77 3553000 2.77 down down correct
ENJYW.US Enjoy Technology Inc 20210615 0 1.05 1.07 1 1.07 5600 1.07 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210615 0 9.89 10.12 9.7 9.8 119700 9.8 down up incorrect
ENNV.US ECP Environmental Growth Opportunities Corp 20210615 0 9.74 9.75 9.74 9.75 7100 9.75 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210615 0 10.05 10.06 10.01 10.041 900 10.041 down up incorrect
ENNVW.US ECP Environmental Growth Opportunities Corp 20210615 0 1.19 1.2 1.19 1.2 51253 1.2 up up correct
ENOB.US Enochian Biosciences Inc 20210615 0 7.18 7.32 5.7 5.94 8204100 5.94 down down correct
ENPH.US Enphase Energy Inc 20210615 0 147.26 147.71 143.42 144.92 1663800 144.92 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20210615 0 14.45 14.45 14.45 14.45 131 14.45
ENSG.US The Ensign Group Inc 20210615 0 83.95 86.87 83.81 85.4 649632 85.2352 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210615 0 47.4 48.32 46.955 47.9 156300 47.9 up up correct
ENTG.US Entegris Inc 20210615 0 118.67 119.975 118 119.67 729129 119.5191 up up correct
ENTX.US Entera Bio Ltd 20210615 0 3.8 3.8 3.67 3.73 115700 3.73 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210615 0 0.4208 0.4803 0.4203 0.4803 2421 0.4803 up up correct
ENVB.US Enveric Biosciences Inc 20210615 0 2.41 2.41 2.19 2.21 877500 2.21 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210615 0 10.28 10.3 10.21 10.3 5900 10.3 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210615 0 1.04 1.04 1 1.01 3487 1.01 down up incorrect
EOLS.US Evolus Inc 20210615 0 12.39 12.4 11.69 11.86 360700 11.86 down down correct
EOSE.US Eos Energy Enterprises Inc 20210615 0 19.04 19.42 18.36 19.32 256400 19.32 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210615 0 8.01 8.5 7.79 8.5 49100 8.5 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20210615 0 37.75 38.23 37.25 37.26 455600 37.26 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210615 0 9.72 9.75 9.72 9.75 20100 9.75 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210615 0 10.04 10.06 10.01 10.06 9453 10.06 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210615 0 1.02 1.02 0.95 0.9751 11918 0.9751 down up incorrect
EPIX.US ESSA Pharma Inc 20210615 0 26.94 27.108 26.16 26.84 116100 26.84 down up incorrect
EPSN.US Epsilon Energy Ltd 20210615 0 4.38 4.45 4.31 4.38 23100 4.38
EPZM.US Epizyme Inc 20210615 0 8.88 8.95 8.69 8.78 450800 8.78 down down correct
EQ.US Equillium Inc 20210615 0 6 6.1 5.96 6.05 154500 6.05 up up correct
EQBK.US Equity Bancshares Inc 20210615 0 31.5 32.15 31.5 31.86 30452 31.711 up up correct
EQIX.US Equinix Inc. (REIT) 20210615 0 819.76 826.28 807.03 809 526464 803.2786 down down correct
EQOS.US Diginex Limited 20210615 0 8.501 8.55 7.5 7.74 1029400 7.74 down down correct
ERES.US East Resources Acquisition Company 20210615 0 9.78 9.8 9.77 9.8 9400 9.8 up up correct
ERESU.US East Resources Acquisition Company 20210615 0 10.195 10.2 10 10.15 5004800 10.15 down down correct
ERESW.US East Resources Acquisition Company 20210615 0 0.9 0.9 0.805 0.8599 31254 0.8599 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210615 0 13.12 13.12 12.91 12.93 4638637 12.7948 down down correct
ERIE.US Erie Indemnity Company 20210615 0 191.54 192.9 188.171 191.69 64288 189.5871 up up correct
ERII.US Energy Recovery Inc 20210615 0 20.88 21.34 20.71 21.32 465400 21.32 up up correct
ERYP.US ERYTECH Pharma S.A 20210615 0 5.63 5.63 5.2 5.34 18500 5.34 down down correct
ESBK.US Elmira Savings Bank 20210615 0 14.36 14.5 14.36 14.49 6083 14.2449 up up correct
ESCA.US Escalade Incorporated 20210615 0 23.62 23.7 22.58 22.63 46240 22.2998 down down correct
ESEA.US Euroseas Ltd 20210615 0 24.8 24.85 23.64 24.65 71800 24.65 down down correct
ESGR.US Enstar Group Limited 20210615 0 243.34 243.34 239.3 242.53 41200 242.53 down down correct
ESGRO.US Enstar Group Limited 20210615 0 27.731 27.7349 27.5421 27.7339 1780 26.8555 up down incorrect
ESGRP.US Enstar Group Limited 20210615 0 29.4 29.42 29.15 29.39 8182 28.5257 down down correct
ESLT.US Elbit Systems Ltd 20210615 0 130.99 134.72 130.82 133.97 94498 133.1879 up up correct
ESPR.US Esperion Therapeutics Inc 20210615 0 25.54 25.54 24 24.8 353957 24.8 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20210615 0 24.16 24.745 24.16 24.4 19300 24.4 up up correct
ESSA.US ESSA Bancorp Inc 20210615 0 15.93 16.39 15.93 16.36 104460 16.1286 up up correct
ESSC.US East Stone Acquisition Corporation 20210615 0 10.08 10.09 10.08 10.09 1600 10.09 up up correct
ESSCR.US East Stone Acquisition Corporation 20210615 0 0.3593 0.37 0.3593 0.36 15045 0.36 up up correct
ESSCU.US East Stone Acquisition Corporation 20210615 0 10.58 10.58 10.58 10.58 0 10.58
ESSCW.US East Stone Acquisition Corporation 20210615 0 0.2498 0.2498 0.233 0.249 20108 0.249 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20210615 0 79.19 80 78.06 79.27 70700 79.27 up up correct
ESXB.US Community Bankers Trust Corporation 20210615 0 11.62 12.01 11.62 11.89 479694 11.7468 up up correct
ET.US PE 20210615 0 25.2 25.2 25.03 25.03 286725 25.03 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210615 0 9.78 9.81 9.76 9.77 43300 9.77 down up incorrect
ETACU.US E.Merge Technology Acquisition Corp 20210615 0 10.12 10.12 10.12 10.12 0 10.12
ETACW.US E.Merge Technology Acquisition Corp 20210615 0 0.9301 0.95 0.8853 0.9099 58675 0.9099 down down correct
ETNB.US 89bio Inc 20210615 0 19.74 19.75 18.88 19.75 89400 19.75 up up correct
ETON.US Eton Pharmaceuticals Inc 20210615 0 6.54 8.35 6.27 6.83 7710700 6.83 up up correct
ETSY.US Etsy Inc 20210615 0 171.87 172 163.82 166.06 2633600 166.06 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210615 0 3 3.01 2.65 2.75 788100 2.75 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210615 0 9.83 10.3 9.83 9.84 28000 9.84 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210615 0 10.2 10.2 10.187 10.187 500 10.187 down up incorrect
EUCRW.US Eucrates Biomedical Acquisition Corp 20210615 0 0.91 0.96 0.91 0.96 0 0.96 up down incorrect
EUSG.US European Sustainable Growth Acquisition Corp 20210615 0 9.69 9.75 9.69 9.73 5700 9.73 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210615 0 10.11 10.114 10.1 10.11 8000 10.11
EUSGW.US European Sustainable Growth Acquisition Corp 20210615 0 0.9799 0.98 0.81 0.94 6379 0.94 down up incorrect
EVBG.US Everbridge Inc 20210615 0 126.19 127.28 123.03 123.37 363000 123.37 down down correct
EVER.US EverQuote Inc 20210615 0 34.1 34.29 33 33.28 95800 33.28 down up incorrect
EVFM.US Evofem Biosciences Inc 20210615 0 1.36 1.36 1.19 1.21 19922400 1.21 down down correct
EVGN.US Evogene Ltd 20210615 0 3.73 3.73 3.53 3.63 250600 3.63 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210615 0 13.62 13.92 13.41 13.81 542529 13.81 up down incorrect
EVGOW.US EVgo Equity Warrants 20210615 0 3.32 3.609 3.25 3.55 47507 3.55 up up correct
EVK.US Ever 20210615 0 2.54 2.68 2.4901 2.66 252877 2.66 up down incorrect
EVLO.US Evelo Biosciences Inc 20210615 0 16.27 16.46 15.66 16.35 109800 16.35 up up correct
EVLV.US Newhold Investment Corp 20210615 0 10.02 10.03 9.98 10.02 60462 10.02
EVOJ.US Evo Acquisition Corp 20210615 0 9.83 9.98 9.71 9.75 71900 9.75 down down correct
EVOJU.US Evo Acquisition Corp 20210615 0 10.06 10.08 10.01 10.01 79600 10.01 down down correct
EVOJW.US Evo Acquisition Corp 20210615 0 0.5601 0.6335 0.5601 0.6 43834 0.6 up down incorrect
EVOK.US Evoke Pharma Inc 20210615 0 1.42 1.48 1.33 1.35 666000 1.35 down up incorrect
EVOL.US Evolving Systems Inc 20210615 0 2.24 2.35 2.2 2.3 72000 2.3 up down incorrect
EVOP.US EVO Payments Inc 20210615 0 29.68 29.68 29.13 29.51 173000 29.51 down down correct
EWBC.US East West Bancorp Inc 20210615 0 70 71.89 69.79 71.14 575657 70.5234 up up correct
EWTX.US Edgewise Therapeutics Inc 20210615 0 26.27 26.74 25.08 25.41 174216 25.41 down down correct
EXAS.US Exact Sciences Corporation 20210615 0 125.55 125.7 120.25 122.57 1078600 122.57 down down correct
EXC.US Exelon Corporation 20210615 0 47.2 47.24 46.92 47.11 6451301 46.4078 down down correct
EXEL.US Exelixis Inc 20210615 0 23.15 23.19 22.56 22.64 1170100 22.64 down down correct
EXLS.US ExlService Holdings Inc 20210615 0 107.18 108.04 105.54 106.15 253000 106.15 down up incorrect
EXPD.US Expeditors International of Washington Inc 20210615 0 125.23 125.73 123.96 125.49 799529 124.9158 up up correct
EXPE.US Expedia Group Inc 20210615 0 169.52 171.31 168.45 170 1547823 170 up up correct
EXPI.US eXp World Holdings Inc 20210615 0 36.09 36.75 34.295 35.04 992423 34.9804 down down correct
EXPO.US Exponent Inc 20210615 0 89.85 89.91 89.01 89.59 237686 89.2775 down down correct
EXTR.US Extreme Networks Inc 20210615 0 11.3 11.6 11.29 11.46 739800 11.46 up up correct
EYE.US National Vision Holdings Inc 20210615 0 48.66 48.66 47.31 47.81 310100 47.81 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210615 0 4.7 4.74 4.26 4.35 35000 4.35 down down correct
EYEN.US Eyenovia Inc 20210615 0 5.5 5.5 5.2 5.33 227000 5.33 down down correct
EYES.US Second Sight Medical Products Inc 20210615 0 7.175 7.33 6.52 6.615 2481900 6.615 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210615 0 1.2501 1.375 1.2501 1.3245 1332 1.3245 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210615 0 9.7 9.71 9.29 9.51 79700 9.51 down down correct
EZGO.US EZGO Technologies Ltd 20210615 0 4.08 4.136 3.91 4 307100 4 down up incorrect
EZPW.US EZCORP Inc 20210615 0 7.23 7.3 7.12 7.21 382000 7.21 down down correct
FAMI.US Farmmi Inc 20210615 0 0.53 0.53 0.47 0.48 31946700 0.48 down down correct
FANG.US Diamondback Energy Inc 20210615 0 87.23 91.14 87.04 90.85 2721533 89.9364 up up correct
FANH.US Fanhua Inc 20210615 0 14.83 15.38 14.83 15.25 137505 14.7142 up up correct
FARM.US Farmer Bros. Co 20210615 0 11.95 12 11.29 11.66 117652 11.66 down up incorrect
FARO.US FARO Technologies Inc 20210615 0 77.15 77.47 76 76.36 51900 76.36 down down correct
FAST.US Fastenal Company 20210615 0 50.945 51.985 50.9 51.56 6555052 51.0395 up up correct
FAT.US FAT Brands Inc 20210615 0 12.9 12.91 12.07 12.2 70108 11.9291 down up incorrect
FATBP.US FAT Brands Inc 20210615 0 24.2 24.25 23.95 24.15 14800 23.0315 down down correct
FATBW.US FAT Brands Inc 20210615 0 7.5 7.5 7.38 7.45 6823 7.45 down down correct
FATE.US Fate Therapeutics Inc 20210615 0 89.99 90.62 85.26 86.79 1099000 86.79 down down correct
FB.US Meta Platforms Inc. 20210615 0 336.99 339.92 335.03 336.75 15795200 336.75 down up incorrect
FBIO.US Fortress Biotech Inc 20210615 0 3.89 3.89 3.6 3.63 1206400 3.63 down down correct
FBIOP.US Fortress Biotech Inc 20210615 0 25.66 25.66 25.4 25.598 7608 24.4685 down down correct
FBIZ.US First Business Financial Services Inc 20210615 0 27.11 28.09 27.06 27.75 58555 27.4082 up up correct
FBMS.US The First Bancshares Inc 20210615 0 39.48 40.1 39.09 39.96 56057 39.6567 up down incorrect
FBNC.US First Bancorp 20210615 0 42.08 42.42 41.4 42.05 123577 41.4708 down down correct
FBRX.US Forte Biosciences Inc 20210615 0 40.84 41.22 39.12 39.83 109700 39.83 down down correct
FCAP.US First Capital Inc 20210615 0 45.42 46.07 45.42 46.07 7848 45.491 up up correct
FCBC.US First Community Bankshares Inc 20210615 0 30.05 31.04 30.05 30.78 35351 30.2677 up down incorrect
FCCO.US First Community Corporation 20210615 0 19.88 20.25 19.52 20.1 28486 19.8629 up up correct
FCCY.US 1st Constitution Bancorp 20210615 0 20.47 20.47 20.04 20.32 24610 20.1489 down down correct
FCEL.US FuelCell Energy Inc 20210615 0 9.63 9.86 9.02 9.21 23062800 9.21 down down correct
FCFS.US FirstCash Inc 20210615 0 83.8 84.8 83.72 84.62 79897 84.0208 up up correct
FCNCA.US First Citizens BancShares Inc 20210615 0 836.75 874.67 834.53 861.21 51315 860.2233 up up correct
FCNCP.US First Citizens BancShares Inc 20210615 0 27.29 27.29 27.15 27.29 25300 26.6197
FCRD.US First Eagle Alternative Capital BDC Inc 20210615 0 4.6 4.6 4.5 4.52 66100 4.3278 down down correct
FCREX.US FCREX 20210615 0 13.63 13.63 13.63 13.63 0 13.0973
FCRIX.US FCRIX 20210615 0 13.67 13.67 13.67 13.67 0 13.111
FCRUX.US FCRUX 20210615 0 13.59 13.59 13.59 13.59 0 13.59
FCUV.US Focus Universal Inc. Common Stock 20210615 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210615 0 56.46 56.46 55.31 55.31 2063 54.6575 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210615 0 29.04 29.04 26.5 27.2 174500 27.2 down down correct
FDUS.US Fidus Investment Corporation 20210615 0 17.39 17.39 16.81 17.03 139228 16.2599 down down correct
FDUSG.US FDUSG 20210615 0 25.6 25.6 25.6 25.6 0 24.9281
FDUSZ.US Fidus Investment Corporation 20210615 0 25.4 25.53 25.382 25.52 2400 24.773 up up correct
FECAX.US FECAX 20210615 0 26.25 26.25 26.25 26.25 0 24.9628
FEIM.US Frequency Electronics Inc 20210615 0 9.7 9.8 9.7 9.78 7500 9.78 up up correct
FELE.US Franklin Electric Co. Inc 20210615 0 80.22 80.97 79.93 80.81 124699 80.4804 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210615 0 6.7 6.77 6.55 6.62 114300 6.62 down down correct
FEYE.US Mandiant Inc 20210615 0 21.58 21.655 21.09 21.18 2509366 21.18 down down correct
FFBC.US First Financial Bancorp 20210615 0 25.03 25.66 24.93 25.48 407236 24.9837 up up correct
FFBW.US FFBW Inc 20210615 0 11.255 11.273 11.17 11.19 7400 11.19 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210615 0 9.17 9.39 8.34 8.38 29200 8.38 down down correct
FFIC.US Flushing Financial Corporation 20210615 0 22.11 22.69 21.99 22.37 83785 21.9738 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210615 0 13.32 13.47 13.1 13.25 352200 13.25 down down correct
FFIN.US First Financial Bankshares Inc 20210615 0 50.54 51.76 50.44 51.23 332309 50.9019 up up correct
FFIV.US F5 Networks Inc 20210615 0 191.9 192.41 188.66 189.39 532600 189.39 down down correct
FFNW.US First Financial Northwest Inc 20210615 0 14.2 14.41 14.2 14.35 26894 14.1587 up up correct
FFWM.US First Foundation Inc 20210615 0 24 24.21 23.74 23.88 286133 23.7161 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20210615 0 19.4 19.77 19.35 19.52 10596 17.3187 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210615 0 27 27.35 26.73 27.35 5000 26.5042 up up correct
FGEN.US FibroGen Inc 20210615 0 25.62 25.82 24.641 25.38 773200 25.38 down down correct
FGF.US FG Financial Group Inc 20210615 0 8.91 9.175 8.01 8.01 39500 8.01 down down correct
FGFPP.US FG Financial Group Inc 20210615 0 25 25 24.7 24.75 3600 23.7846 down down correct
FHB.US First Hawaiian Inc 20210615 0 28.42 29.14 28.41 29.03 1002562 28.4836 up up correct
FHN.US PF 20210615 0 25.67 25.69 25.37 25.4 24938 24.6148 down down correct
FHTX.US Foghorn Therapeutics Inc 20210615 0 11.85 12.15 11.55 11.99 95900 11.99 up up correct
FIBK.US First Interstate BancSystem Inc 20210615 0 44.54 45.045 44.27 44.83 146698 43.9832 up up correct
FINM.US Marlin Technology Corporation 20210615 0 9.705 9.74 9.7 9.7 58400 9.7 down down correct
FINMU.US Marlin Technology Corporation 20210615 0 10 10.02 9.98 10.02 51000 10.02 up down incorrect
FINMW.US Marlin Technology Corporation 20210615 0 0.92 0.9799 0.92 0.97 475954 0.97 up up correct
FINW.US FinWise Bancorp Common Stock 20210615 0 241 241.28 240.03 240.61 2396 240.61 down down correct
FISI.US Financial Institutions Inc 20210615 0 31.29 31.9299 31.25 31.69 28933 30.8714 up up correct
FISV.US Fiserv Inc 20210615 0 109.38 109.98 108.43 109.73 3655000 109.73 up up correct
FITB.US Fifth Third Bancorp 20210615 0 39.653 40.32 39.44 40.06 3632214 39.2365 up up correct
FITBI.US Fifth Third Bancorp 20210615 0 28.47 28.72 28.47 28.71 37110 27.4904 up up correct
FITBO.US Fifth Third Bancorp 20210615 0 27.98 27.98 27.73 27.74 19300 26.7944 down up incorrect
FITBP.US Fifth Third Bancorp 20210615 0 27.23 27.31 27.22 27.24 3400 26.1175 up up correct
FIVE.US Five Below Inc 20210615 0 189.19 189.19 184.35 186.83 339500 186.83 down down correct
FIVN.US Five9 Inc 20210615 0 168.48 169.5 165.1 165.74 342500 165.74 down down correct
FIXX.US Homology Medicines Inc 20210615 0 7.4 7.46 7.28 7.35 601400 7.35 down down correct
FIZZ.US National Beverage Corp 20210615 0 49.25 49.91 47.265 47.66 225836 44.8848 down down correct
FKWL.US Franklin Wireless Corp 20210615 0 9.11 9.11 8.76 8.87 85376 8.87 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210615 0 9.81 9.84 9.81 9.81 2600 9.81
FLACU.US Frazier Lifesciences Acquisition Corporation 20210615 0 10.044 10.1 10.044 10.1 2700 10.1 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210615 0 1.03 1.03 1.03 1.03 700 1.03
FLDM.US Fluidigm Corporation 20210615 0 6.09 6.19 6.02 6.12 698976 6.12 up down incorrect
FLEX.US Flex Ltd 20210615 0 18.23 18.29 17.93 17.99 2088100 17.99 down up incorrect
FLGC.US Flora Growth Corp 20210615 0 3.7 3.77 3.41 3.41 275040 3.41 down down correct
FLGT.US Fulgent Genetics Inc 20210615 0 74.29 74.455 72.054 72.32 613700 72.32 down down correct
FLIC.US The First of Long Island Corporation 20210615 0 22.15 22.5 22.01 22.3 73322 21.8871 up down incorrect
FLL.US Full House Resorts Inc 20210615 0 9.8 10.34 9.8 10.28 413100 10.28 up up correct
FLMN.US Falcon Minerals Corporation 20210615 0 5.27 5.31 5.15 5.23 170958 4.9046 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210615 0 0.1959 0.1959 0.1959 0.1959 262 0.1959
FLNT.US Fluent Inc 20210615 0 3.08 3.09 2.9 2.93 325900 2.93 down down correct
FLUX.US Flux Power Holdings Inc 20210615 0 10.9 11.01 10.5001 10.86 43383 10.86 down down correct
FLWS.US 1 20210615 0 37.39 37.39 36.18 36.71 497700 36.71 down down correct
FLXN.US Flexion Therapeutics Inc 20210615 0 8.95 9.51 8.86 9.47 535000 9.47 up up correct
FLXS.US Flexsteel Industries Inc 20210615 0 46.7 47.78 45.98 47.66 27544 46.9765 up down incorrect
FLYW.US Flywire Corporation 20210615 0 31.11 31.25 30.13 30.86 235600 30.86 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210615 0 22.49 22.49 22.3 22.38 38533 21.9009 down down correct
FMBH.US First Mid Bancshares Inc 20210615 0 41.93 43.11 41.93 42.86 29240 42.4206 up up correct
FMBI.US First Midwest Bancorp Inc 20210615 0 20.67 21.06 20.483 20.81 617695 20.3595 up up correct
FMBIO.US First Midwest Bancorp Inc 20210615 0 28.382 28.5 28.092 28.305 6400 27.4371 down down correct
FMBIP.US First Midwest Bancorp Inc 20210615 0 28.29 28.3 28.2 28.2196 4703 27.3547 down down correct
FMIV.US Forum Merger IV Corporation 20210615 0 9.77 9.77 9.71 9.73 138100 9.73 down down correct
FMIVU.US Forum Merger IV Corporation 20210615 0 9.9 10.07 9.9 9.99 134200 9.99 up up correct
FMIVW.US Forum Merger IV Corporation 20210615 0 1.16 1.18 1.14 1.16 208281 1.16
FMNB.US Farmers National Banc Corp 20210615 0 16.91 17.11 16.9 16.98 49508 16.7284 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210615 0 24.66 25.04 23.63 24.13 354800 24.13 down down correct
FNCB.US FNCB Bancorp Inc 20210615 0 7.64 7.98 7.3 7.5 108844 7.367 down down correct
FNCH.US Finch Therapeutics Group Inc 20210615 0 13.78 14.18 13.5 13.77 42400 13.77 down down correct
FNHC.US FedNat Holding Company 20210615 0 4.3 4.4 4.18 4.37 68800 4.37 up down incorrect
FNKO.US Funko Inc 20210615 0 22.67 23.04 22.13 22.42 521900 22.42 down down correct
FNLC.US The First Bancorp Inc 20210615 0 31.03 32.2128 31.03 31.81 9874 31.1269 up up correct
FNWB.US First Northwest Bancorp 20210615 0 17.755 17.81 17.66 17.81 28100 17.6871 up up correct
FNWD.US Finward Bancorp Common Stock 20210615 0 45.11 45.11 45.11 45.11 0 44.1815
FOCS.US Focus Financial Partners Inc 20210615 0 53.83 54.41 53.83 54.04 375800 54.04 up up correct
FOLD.US Amicus Therapeutics Inc 20210615 0 10.66 10.74 10.13 10.35 2453800 10.35 down down correct
FONR.US FONAR Corporation 20210615 0 17.79 18.03 17.6 17.89 43700 17.89 up up correct
FORA.US Forian Inc 20210615 0 12.56 13.25 12.38 13 129400 13 up up correct
FORD.US Forward Industries Inc 20210615 0 2.79 2.84 2.72 2.73 3561900 2.73 down down correct
FORE.US Foresight Acquisition Corp 20210615 0 9.89 9.89 9.87 9.89 73400 9.89
FOREU.US Foresight Acquisition Corp 20210615 0 10.23 10.33 10.23 10.32 62100 10.32 up up correct
FOREW.US Foresight Acquisition Corp 20210615 0 1.16 1.38 1.16 1.3599 117934 1.3599 up up correct
FORM.US FormFactor Inc 20210615 0 34.99 35.25 33.94 34.57 480200 34.57 down down correct
FORR.US Forrester Research Inc 20210615 0 41.14 41.7 41.02 41.56 34200 41.56 up up correct
FORTY.US Formula Systems (1985) Ltd 20210615 0 85.9 87.02 85.64 86.15 2363 85.4716 up up correct
FOSL.US Fossil Group Inc 20210615 0 14.46 14.74 13.6 14.02 786100 14.02 down up incorrect
FOX.US Fox Corporation 20210615 0 36.07 36.38 35.72 35.98 813769 35.7284 down up incorrect
FOXA.US Fox Corporation 20210615 0 37.97 38.14 37.36 37.71 2640327 37.4659 down down correct
FOXF.US Fox Factory Holding Corp 20210615 0 142.2 144.81 141.98 144.09 195200 144.09 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210615 0 9.89 9.89 9.89 9.89 0 9.89
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210615 0 10.25 10.25 10.25 10.25 0 10.25
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210615 0 0.57 0.57 0.57 0.57 147 0.57
FPAY.US FlexShopper Inc 20210615 0 2.85 2.86 2.79 2.8 34900 2.8 down down correct
FRAF.US Franklin Financial Services Corporation 20210615 0 30.5 30.5 30.05 30.22 15517 29.6339 down down correct
FRBA.US First Bank 20210615 0 13.83 14.2 13.66 14.05 31518 13.9611 up up correct
FRBK.US Republic First Bancorp Inc 20210615 0 4.05 4.15 3.98 4.15 139900 4.15 up up correct
FREE.US Whole Earth Brands Inc 20210615 0 13.35 13.42 13 13.31 282300 13.31 down down correct
FREEW.US FREEW 20210615 0 1.96 1.96 1.87 1.94 4965 1.94 down down correct
FREQ.US Frequency Therapeutics Inc 20210615 0 10 10.049 9.47 9.68 301900 9.68 down down correct
FRG.US Franchise Group Inc 20210615 0 35.75 36.08 35.1 35.95 182800 34.7987 up up correct
FRGAP.US Franchise Group Inc 20210615 0 25.95 26.09 25.896 25.93 30000 24.5817 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210615 0 13.28 13.67 13.15 13.35 64300 13.35 up up correct
FRHC.US Freedom Holding Corp 20210615 0 62.66 62.88 61.1 61.85 2561305 61.85 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210615 0 9.88 9.93 9.178 9.51 58200 9.51 down up incorrect
FRME.US First Merchants Corporation 20210615 0 43.84 44.73 43.48 44.2 160321 43.5659 up up correct
FROG.US JFrog Ltd 20210615 0 45.7 46.28 43.33 43.43 1250100 43.43 down down correct
FRON.US Frontier Acquisition Corp 20210615 0 9.74 9.74 9.72 9.72 3600 9.72 down down correct
FRONU.US Frontier Acquisition Corp 20210615 0 10.08 10.08 10.016 10.048 3400 10.048 down down correct
FRONW.US Frontier Acquisition Corp 20210615 0 1.19 1.19 1.18 1.19 1750 1.19
FROPX.US FROPX 20210615 0 21.79 21.79 21.79 21.79 0 20.6134
FRPH.US FRP Holdings Inc 20210615 0 58.56 59.55 58.3 59.3 12900 59.3 up up correct
FRPT.US Freshpet Inc 20210615 0 169.25 169.25 163.6 165.04 299000 165.04 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210615 0 9.75 9.78 9.61 9.72 19800 9.72 down up incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20210615 0 10 10.005 9.98 9.98 60300 9.98 down down correct
FRSGW.US First Reserve Sustainable Growth Corp 20210615 0 1.03 1.08 1.03 1.04 5571 1.04 up down incorrect
FRST.US Primis Financial Corp 20210615 0 15.47 15.82 15.47 15.65 58950 15.4556 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210615 0 4.78 4.84 4.54 4.63 1394100 4.63 down down correct
FRTA.US Forterra Inc 20210615 0 23.43 23.44 23.4 23.44 416400 23.44 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210615 0 9.98 9.98 9.98 9.98 0 9.98
FRWAW.US PWP Forward Acquisition Corp. I 20210615 0 0.8594 0.8594 0.8594 0.8594 4171 0.8594
FSBC.US Five Star Bancorp 20210615 0 27.01 27.6 26.705 27.58 83490 27.2432 up down incorrect
FSBW.US FS Bancorp Inc 20210615 0 70.49 70.85 69.83 70.35 9915 34.9571 down down correct
FSEA.US First Seacoast Bancorp 20210615 0 9.56 9.56 9.56 9.56 300 9.56
FSFG.US First Savings Financial Group Inc 20210615 0 74.4 74.6002 74 74.04 8688 24.4647 down down correct
FSLR.US First Solar Inc 20210615 0 78.63 78.87 75.51 76.17 2137200 76.17 down down correct
FSRX.US FinServ Acquisition Corp. II 20210615 0 9.9 9.9 9.9 9.9 600 9.9
FSRXU.US FinServ Acquisition Corp. II 20210615 0 10.085 10.15 10.085 10.15 1500 10.15 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210615 0 1.0799 1.08 1.05 1.08 27887 1.08 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210615 0 9.7 9.71 9.7 9.71 10900 9.71 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210615 0 10.162 10.18 10.15 10.18 1900 10.18 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210615 0 0.951 1.01 0.951 1.01 1358 1.01 up up correct
FSTR.US L.B. Foster Company 20210615 0 17.67 18 17.67 17.78 35098 17.78 up down incorrect
FSTX.US F 20210615 0 8.03 8.2 7.73 8.1 146800 8.1 up up correct
FSV.US FirstService Corporation 20210615 0 171.27 172.79 170.95 171.36 35638 170.6811 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210615 0 9.95 10.05 9.85 9.87 3200 9.87 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210615 0 10.1 10.1 10.1 10.1 3000 10.1
FTAAW.US FTAC Athena Acquisition Corp 20210615 0 1.12 1.12 1.11 1.11 601 1.11 down down correct
FTAI.US PC 20210615 0 27.2 27.2 26.95 27.08 6059 26.0672 down down correct
FTCI.US FTC Solar Inc 20210615 0 11.48 11.777 11 11.11 614500 11.11 down down correct
FTCV.US Fintech Acquisition Corp. V 20210615 0 11.95 11.97 11.46 11.74 361000 11.74 down up incorrect
FTCVU.US Fintech Acquisition Corp. V 20210615 0 12.895 13.24 12.49 12.49 1000 12.49 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210615 0 2.91 3.035 2.82 2.95 35000 2.95 up up correct
FTDR.US Frontdoor Inc 20210615 0 50.91 50.91 49.86 50.32 211700 50.32 down down correct
FTEK.US Fuel Tech Inc 20210615 0 2.51 2.52 2.28 2.35 1001500 2.35 down down correct
FTFT.US Future FinTech Group Inc 20210615 0 3.62 3.71 3.38 3.67 2612200 3.67 up up correct
FTHM.US Fathom Holdings Inc 20210615 0 34.1 34.31 32.48 33.59 32100 33.59 down down correct
FTNT.US Fortinet Inc 20210615 0 231.05 231.71 229 230.06 633100 230.06 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20210615 0 9.72 9.85 9.65 9.85 1600 9.85 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210615 0 10.22 10.25 10.22 10.25 1500 10.25 up up correct
FTPAW.US FTAC Parnassus Acquisition Corp 20210615 0 2.1 2.1 2.1 2.1 800 2.1
FTRP.US Field Trip Health Ltd. Common Shares 20210615 0 5.37 6.1324 5.3 5.9494 145064 5.9494 up up correct
FULC.US Fulcrum Therapeutics Inc 20210615 0 8.69 8.77 8.36 8.44 37860 8.44 down down correct
FULT.US Fulton Financial Corporation 20210615 0 16.73 17.09 16.63 16.96 810259 16.445 up up correct
FULTP.US Fulton Financial Corporation 20210615 0 26.6 26.61 26.4 26.58 5200 25.6369 down down correct
FUNC.US First United Corporation 20210615 0 19.2 19.22 18.73 19.03 33530 18.7123 down down correct
FUND.US Sprott Focus Trust Inc 20210615 0 8.86 8.91 8.73 8.8 39247 8.2661 down down correct
FUSB.US First US Bancshares Inc 20210615 0 11.875 12.09 11.77 12.09 4349 12.0228 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210615 0 8.69 10.4 8.68 9.64 1399545 9.64 up up correct
FUTU.US Futu Holdings Limited 20210615 0 153.7 163.78 149.396 153.1 6680300 153.1 down down correct
FUV.US Arcimoto Inc 20210615 0 13.35 13.593 12.65 12.76 1325800 12.76 down down correct
FVCB.US FVCBankcorp Inc 20210615 0 17.6 17.69 17.52 17.58 40500 17.58 down up incorrect
FVE.US Five Star Senior Living Inc 20210615 0 6.14 6.15 5.78 5.8 221200 5.8 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20210615 0 9.95 9.98 9.95 9.95 2900 9.95
FWBI.US First Wave BioPharma Inc 20210615 0 0.87 0.885 0.8588 0.8588 992342 0.8588 down down correct
FWONA.US Formula One Group 20210615 0 40.86 41.16 40.01 40.24 94400 40.24 down down correct
FWONK.US Formula One Group 20210615 0 45.2 45.6 44.56 45 664700 45 down down correct
FWRD.US Forward Air Corporation 20210615 0 91.59 93.52 90.58 93.47 143291 93.0566 up up correct
FXNC.US First National Corporation 20210615 0 19.5 19.58 19.185 19.2 5291 18.9924 down down correct
FYBR.US Frontier Communications Parent Inc 20210615 0 24.61 25.05 24.48 24.99 1583200 24.99 up up correct
GABC.US German American Bancorp Inc 20210615 0 39.55 40.03 39.245 39.89 32828 39.4764 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210615 0 9.95 9.95 9.938 9.95 471900 9.95
GAIA.US Gaia Inc 20210615 0 12.03 12.3865 11.63 11.79 179781 11.79 down down correct
GAIN.US Gladstone Investment Corporation 20210615 0 14.6 14.64 14.22 14.36 209832 13.7842 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210615 0 25.73 25.74 25.66 25.66 6470 25.043 down down correct
GALT.US Galectin Therapeutics Inc 20210615 0 3.63 3.67 3.45 3.5 717500 3.5 down down correct
GAMC.US Golden Arrow Merger Corp 20210615 0 9.65 9.65 9.65 9.65 500 9.65
GAMCU.US Golden Arrow Merger Corp 20210615 0 9.93 9.935 9.93 9.93 2600 9.93
GAME.US Engine Media Holdings Inc. Common Stock 20210615 0 12.585 12.585 11.55 11.7 53691 11.7 down down correct
GAN.US GAN Limited 20210615 0 17.73 17.84 17.02 17.29 500085 17.29 down down correct
GANX.US Gain Therapeutics Inc 20210615 0 9.59 9.761 9.4 9.48 42300 9.48 down down correct
GASS.US StealthGas Inc 20210615 0 2.95 3.05 2.85 2.93 569100 2.93 down down correct
GBCI.US Glacier Bancorp Inc 20210615 0 56.68 58.08 56.52 57.48 287264 56.4849 up down incorrect
GBDC.US Golub Capital BDC Inc 20210615 0 15.62 15.7 15.39 15.4 668237 14.8136 down down correct
GBIO.US Generation Bio Co 20210615 0 27.97 28.44 26.46 26.75 314200 26.75 down down correct
GBLI.US Global Indemnity Group LLC 20210615 0 29.64 30.34 27.66 28.07 10128 27.3106 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210615 0 26.31 26.555 26.28 26.555 1487 25.5752 up up correct
GBNH.US Greenbrook TMS Inc 20210615 0 12.8 13.77 12.12 12.9 65400 12.9 up down incorrect
GBNY.US Generations Bancorp NY Inc 20210615 0 9.98 10.19 9.98 10.19 11300 10.19 up up correct
GBOX.US GreenBox POS 20210615 0 15.21 15.29 13.94 14.6 390600 14.6 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210615 0 9.84 9.843 9.83 9.843 4200 9.843 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20210615 0 0.355 0.355 0.355 0.355 17 0.355
GBRGU.US Goldenbridge Acquisition Limited 20210615 0 10.39 10.432 10.39 10.432 600 10.432 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20210615 0 0.2701 0.2701 0.27 0.27 1104 0.27 down down correct
GBS.US GBS Inc 20210615 0 4.161 4.37 3.97 4.36 629100 4.36 up up correct
GBT.US Global Blood Therapeutics Inc 20210615 0 39.94 40.3 39.2 39.55 1107000 39.55 down down correct
GCAC.US Growth Capital Acquisition Corp 20210615 0 9.75 9.78 9.75 9.75 131300 9.75
GCACU.US Growth Capital Acquisition Corp 20210615 0 10.01 10.02 10 10 90500 10 down up incorrect
GCACW.US Growth Capital Acquisition Corp 20210615 0 0.5202 0.5851 0.465 0.5192 63098 0.5192 down up incorrect
GCBC.US Greene County Bancorp Inc 20210615 0 28.21 29.1499 27.26 27.87 10940 27.6475 down down correct
GCMG.US GCM Grosvenor Inc 20210615 0 10.3 10.5 10.17 10.37 1725900 10.1973 up up correct
GCMGW.US GCM Grosvenor Inc 20210615 0 1.38 1.42 1.37 1.4 24466 1.4 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210615 0 25.85 25.85 25.85 25.85 0 24.8509
GDEN.US Golden Entertainment Inc 20210615 0 45.58 45.86 44.64 44.67 185100 44.67 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210615 0 9.902 9.91 9.9 9.9 2500 9.9 down down correct
GDRX.US GoodRx Holdings Inc 20210615 0 38.44 38.59 36.94 37.45 1002500 37.45 down down correct
GDS.US GDS Holdings Limited 20210615 0 79.3 79.55 74.94 75.21 1418900 75.21 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210615 0 17.3 17.36 16.9 17.24 152700 17.24 down down correct
GECC.US Great Elm Capital Corporation 20210615 0 3.59 3.65 3.59 3.64 86748 3.4345 up up correct
GECCM.US GECCM 20210615 0 25.11 25.11 25.06 25.06 3308 25.06 down up incorrect
GECCN.US Great Elm Capital 20210615 0 25.08 25.08 25.08 25.08 0 24.2809
GEG.US Great Elm Group Inc 20210615 0 2.74 2.77 2.7 2.7 20300 2.7 down down correct
GENC.US Gencor Industries Inc 20210615 0 12.59 12.63 12.54 12.55 42700 12.55 down down correct
GENE.US Genetic Technologies Limited 20210615 0 4.27 4.34 4.02 4.05 429100 4.05 down down correct
GEOS.US Geospace Technologies Corporation 20210615 0 8.81 8.9 8.53 8.78 13000 8.78 down down correct
GERN.US Geron Corporation 20210615 0 1.44 1.46 1.39 1.39 1952700 1.39 down down correct
GEVO.US Gevo Inc 20210615 0 8.36 8.39 7.81 7.9 6877000 7.9 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210615 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210615 0 24.27 24.2734 24.2534 24.2534 1023 23.9542 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20210615 0 10.04 10.11 9.75 10.07 678000 10.07 up up correct
GGMC.US Glenfarne Merger Corp 20210615 0 9.66 9.66 9.66 9.66 400 9.66
GGMCU.US Glenfarne Merger Corp 20210615 0 9.95 9.95 9.95 9.95 0 9.95
GGPI.US Gores Guggenheim Inc 20210615 0 9.8 9.8 9.78 9.8 10300 9.8
GGPIU.US Gores Guggenheim Inc 20210615 0 9.98 10 9.98 10 37700 10 up up correct
GGPIW.US Gores Guggenheim Inc 20210615 0 1.15 1.2001 1.12 1.1212 15868 1.1212 down down correct
GH.US Guardant Health Inc 20210615 0 123.15 123.9 117.66 117.69 629200 117.69 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210615 0 9.82 9.82 9.66 9.75 52300 9.75 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210615 0 10.05 10.06 10 10.06 289671 10.06 up up correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210615 0 0.96 0.9601 0.8995 0.935 16165 0.935 down down correct
GHSI.US Guardion Health Sciences Inc 20210615 0 1.85 1.862 1.74 1.75 485600 1.75 down down correct
GIFI.US Gulf Island Fabrication Inc 20210615 0 4.78 4.78 4.68 4.72 35000 4.72 down down correct
GIGGU.US GigCapital4 Inc 20210615 0 10.22 10.23 10.19 10.21 170400 10.21 down down correct
GIGGW.US GigCapital4 Inc 20210615 0 1.21 1.2401 1.13 1.19 188672 1.19 down up incorrect
GIGM.US GigaMedia Limited 20210615 0 2.98 3 2.95 2.96 30300 2.96 down down correct
GIII.US G 20210615 0 33.34 33.37 32.21 32.86 395300 32.86 down down correct
GIIX.US Gores Holdings VIII Inc 20210615 0 10 10 10 10 10300 10
GIIXU.US Gores Holdings VIII Inc 20210615 0 10.017 10.15 10.017 10.15 1400 10.15 up up correct
GIIXW.US Gores Holdings VIII Inc 20210615 0 1.27 1.3 1.27 1.3 2851 1.3 up up correct
GILD.US Gilead Sciences Inc 20210615 0 68.48 68.5 67.74 68.09 6454167 66.7327 down down correct
GILT.US Gilat Satellite Networks Ltd 20210615 0 11.02 11.05 10.27 10.28 749100 10.28 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210615 0 26.99 26.99 26.99 26.99 0 25.9468
GIWWU.US GigInternational1 Inc 20210615 0 10.014 10.05 10.014 10.05 8600 10.05 up up correct
GLAD.US Gladstone Capital Corporation 20210615 0 11.83 11.83 11.51 11.64 225531 11.1885 down down correct
GLADL.US GLADL 20210615 0 25.52 25.52 25.52 25.52 0 24.8515
GLAQ.US Globis Acquisition Corp 20210615 0 9.98 10 9.98 9.99 25700 9.99 up up correct
GLAQU.US Globis Acquisition Corp 20210615 0 10.51 10.51 10.51 10.51 0 10.51
GLAQW.US Globis Acquisition Corp 20210615 0 0.63 0.67 0.6 0.67 20402 0.67 up up correct
GLBE.US Global 20210615 0 49.15 50.48 47.72 49.28 940200 49.28 up up correct
GLBFX.US GL Beyond Income Fund 20210615 0 0.41 0.41 0.41 0.41 0 0.41
GLBLU.US Cartesian Growth Corporation 20210615 0 9.97 9.97 9.97 9.97 500 9.97
GLBLW.US Cartesian Growth Corporation 20210615 0 0.7101 0.7999 0.6861 0.7 51729 0.7 down down correct
GLBS.US Globus Maritime Limited 20210615 0 5.13 5.2 4.67 4.84 432265 4.84 down up incorrect
GLBZ.US Glen Burnie Bancorp 20210615 0 12.02 12.02 11.89 11.89 4345 11.7916 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210615 0 14.59 14.71 14.5 14.64 295900 14.64 up down incorrect
GLG.US TD Holdings Inc 20210615 0 1.04 1.06 1 1.03 399100 1.03 down down correct
GLHA.US Glass Houses Acquisition Corp 20210615 0 9.67 9.67 9.64 9.64 13400 9.64 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210615 0 10.1 10.1 10.1 10.1 0 10.1
GLHAW.US Glass Houses Acquisition Corp 20210615 0 0.9801 1.04 0.9801 1.04 3218 1.04 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210615 0 3.31 3.31 3.16 3.18 139500 3.18 down down correct
GLNG.US Golar LNG Limited 20210615 0 13.49 13.54 13.07 13.51 893155 13.51 up up correct
GLPG.US Galapagos NV 20210615 0 78.74 78.76 77.26 77.59 72900 77.59 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210615 0 47.6 47.695 47.21 47.32 537346 45.7987 down down correct
GLRE.US Greenlight Capital Re Ltd 20210615 0 9.24 9.53 9.23 9.47 96400 9.47 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210615 0 26.75 26.75 26.75 26.75 0 25.7159
GLSI.US Greenwich LifeSciences Inc 20210615 0 41 41 39.133 39.73 86100 39.73 down down correct
GLSPT.US Global SPAC Partners Co 20210615 0 9.89 9.9 9.85 9.86 25800 9.86 down down correct
GLSPU.US Global SPAC Partners Co 20210615 0 10.027 10.06 10.027 10.06 29000 10.06 up up correct
GLSPW.US Global SPAC Partners Co 20210615 0 0.3598 0.37 0.3594 0.3699 54302 0.3699 up down incorrect
GLTO.US Galecto Inc 20210615 0 5.54 5.61 5.17 5.245 1023200 5.245 down down correct
GLYC.US GlycoMimetics Inc 20210615 0 2.76 2.76 2.55 2.58 526100 2.58 down down correct
GMBL.US Esports Entertainment Group Inc 20210615 0 12.41 12.75 11.46 11.56 704100 11.56 down down correct
GMBLW.US Esports Entertainment Group Inc 20210615 0 8.25 8.28 8.15 8.18 2071 8.18 down down correct
GMBT.US Queen's Gambit Growth Capital 20210615 0 9.78 9.78 9.67 9.72 25500 9.72 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210615 0 10.04 10.04 9.94 10.02 26000 10.02 down up incorrect
GMBTW.US Queen's Gambit Growth Capital 20210615 0 0.91 0.99 0.91 0.95 4241 0.95 up up correct
GMDA.US Gamida Cell Ltd 20210615 0 6.44 6.5 6.3 6.43 222300 6.43 down down correct
GMII.US Gores Metropoulos II Inc 20210615 0 9.902 9.92 9.9 9.91 223500 9.91 up up correct
GMIIU.US Gores Metropoulos II Inc 20210615 0 10.17 10.18 10.14 10.17 46800 10.17
GMIIW.US Gores Metropoulos II Inc 20210615 0 1.42 1.52 1.42 1.46 36354 1.46 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210615 0 26.39 26.39 26.39 26.39 0 25.3703
GMTX.US Gemini Therapeutics Inc 20210615 0 11.3 11.48 10.52 10.67 138100 10.67 down down correct
GNAC.US Group Nine Acquisition Corp 20210615 0 9.81 9.81 9.81 9.81 600 9.81
GNACU.US Group Nine Acquisition Corp 20210615 0 9.98 9.98 9.97 9.97 2100 9.97 down down correct
GNACW.US Group Nine Acquisition Corp 20210615 0 0.79 0.8594 0.79 0.82 225868 0.82 up up correct
GNCA.US Genocea Biosciences Inc 20210615 0 2.6 2.638 2.44 2.49 240400 2.49 down up incorrect
GNFT.US Genfit SA 20210615 0 4.23 4.23 4.03 4.1 16400 4.1 down down correct
GNLN.US Greenlane Holdings Inc 20210615 0 4.01 4.02 3.611 3.66 698700 3.66 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210615 0 13.248 13.42 12.905 13.15 874100 13.15 down up incorrect
GNPX.US Genprex Inc 20210615 0 3.69 3.73 3.53 3.56 420300 3.56 down down correct
GNSS.US Genasys Inc 20210615 0 6 6 5.43 5.46 277700 5.46 down down correct
GNTX.US Gentex Corporation 20210615 0 33.42 33.64 33.25 33.43 1100850 33.1898 up down incorrect
GNTY.US Guaranty Bancshares Inc 20210615 0 37.14 37.38 35.61 36.77 36121 36.1516 down down correct
GNUS.US Genius Brands International Inc 20210615 0 2.062 2.11 1.97 1.98 8961800 1.98 down up incorrect
GO.US Grocery Outlet Holding Corp 20210615 0 34.45 34.64 33.64 33.86 1730300 33.86 down down correct
GOCO.US GoHealth Inc 20210615 0 11.41 11.605 11.26 11.51 730800 11.51 up up correct
GOEV.US Canoo Inc 20210615 0 9.45 11.4 9.389 11.05 31953300 11.05 up up correct
GOEVW.US Canoo Holdings Ltd 20210615 0 2.81 3.59 2.76 3.45 501017 3.45 up up correct
GOGL.US Golden Ocean Group Limited 20210615 0 11.02 11.0789 10.76 11.02 1084324 9.6296
GOGO.US Gogo Inc 20210615 0 11.69 12.04 11.5 11.86 1663300 11.86 up down incorrect
GOOD.US Gladstone Commercial Corporation 20210615 0 23.35 23.35 23.05 23.06 226528 22.187 down down correct
GOODN.US Gladstone Commercial Corporation 20210615 0 26.58 26.93 26.57 26.707 3500 25.7651 up up correct
GOOG.US Alphabet Inc 20210615 0 2530.4399 2537.24 2512.97 2520.6599 1109100 2520.6599 down up incorrect
GOOGL.US Alphabet Inc 20210615 0 2449 2455.51 2421.1201 2428.3899 1078100 2428.3899 down down correct
GOSS.US Gossamer Bio Inc 20210615 0 8.81 8.81 8.48 8.63 319800 8.63 down up incorrect
GOVX.US GeoVax Labs Inc 20210615 0 5.75 5.75 5.285 5.36 162848 5.36 down up incorrect
GP.US GreenPower Motor Company Inc 20210615 0 17.96 18.12 16.9 17.67 124201 17.67 down down correct
GPP.US Green Plains Partners LP 20210615 0 12.57 12.7 11.74 12.18 186160 11.7326 down down correct
GPRE.US Green Plains Inc 20210615 0 33.28 34.29 32.79 33.14 724200 33.14 down up incorrect
GPRO.US GoPro Inc 20210615 0 12.22 12.475 12.11 12.3 2405600 12.3 up up correct
GRAY.US Graybug Vision Inc 20210615 0 5.15 5.29 4.8 5.14 4066100 5.14 down down correct
GRBK.US Green Brick Partners Inc 20210615 0 22.71 22.98 22.42 22.83 314100 22.83 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210615 0 14.48 14.85 13.825 14.85 114700 14.85 up up correct
GRCY.US Greencity Acquisition Corporation 20210615 0 10.14 10.15 10.1 10.1 45900 10.1 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20210615 0 10.47 10.47 10.47 10.47 0 10.47
GRCYW.US Greencity Acquisition Corporation 20210615 0 0.39 0.39 0.39 0.39 153 0.39
GREE.US Greenidge Generation Holdings Inc 20210615 0 37.2174 38.6087 35.2174 37.3043 184909 37.3043 up up correct
GRFS.US Grifols S.A 20210615 0 18.4 18.45 18.25 18.26 418846 18.26 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210615 0 27.39 27.39 27.39 27.39 0 26.3315
GRIL.US Muscle Maker Inc 20210615 0 1.35 1.37 1.28 1.29 546000 1.29 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210615 0 11.2 11.2 10.45 10.95 148104 10.41 down down correct
GRMN.US Garmin Ltd 20210615 0 142.96 143.7 142.27 143.39 437606 142.1185 up down incorrect
GRNQ.US Greenpro Capital Corp 20210615 0 1.5 1.53 1.44 1.45 534600 1.45 down down correct
GRNV.US GreenVision Acquisition Corp 20210615 0 10.18 10.2 10.16 10.19 2800 10.19 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210615 0 4.74 10 4.74 10 3384 10 up up correct
GROW.US U.S. Global Investors Inc 20210615 0 6.43 6.63 6.21 6.36 191580 6.3201 down down correct
GRPN.US Groupon Inc 20210615 0 43.65 44.3 42.64 43.33 679800 43.33 down down correct
GRTS.US Gritstone bio Inc 20210615 0 10.3 10.34 9.48 9.74 474900 9.74 down down correct
GRTX.US Galera Therapeutics Inc 20210615 0 9.16 9.22 8.84 8.96 97500 8.96 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210615 0 18.6 18.99 18.075 18.55 5530200 18.55 down up incorrect
GRVY.US Gravity Co. Ltd 20210615 0 144.25 144.25 137.87 140 44700 140 down down correct
GRWG.US GrowGeneration Corp 20210615 0 42.14 42.19 39.58 40 1498400 40 down up incorrect
GSAQ.US Global Synergy Acquisition Corp 20210615 0 9.8 9.8 9.8 9.8 1300 9.8
GSAQU.US Global Synergy Acquisition Corp 20210615 0 10.12 10.12 10.12 10.12 0 10.12
GSAQW.US Global Synergy Acquisition Corp 20210615 0 0.7101 0.72 0.7 0.7 17834 0.7 down down correct
GSBC.US Great Southern Bancorp Inc 20210615 0 55.63 56.24 55.37 55.97 27109 54.919 up down incorrect
GSEV.US Gores Holdings VII Inc 20210615 0 9.93 9.96 9.87 9.9 16000 9.9 down down correct
GSEVU.US Gores Holdings VII Inc 20210615 0 10.05 10.055 10.04 10.05 12600 10.05
GSEVW.US Gores Holdings VII Inc 20210615 0 1.3 1.31 1.24 1.2772 2886 1.2772 down down correct
GSHD.US Goosehead Insurance Inc 20210615 0 100.37 112.93 100.265 112.61 798341 111.0933 up down incorrect
GSIT.US GSI Technology Inc 20210615 0 5.77 5.79 5.66 5.73 97700 5.73 down down correct
GSKY.US GreenSky Inc 20210615 0 5.83 5.88 5.75 5.82 178400 5.82 down down correct
GSM.US Ferroglobe PLC 20210615 0 5.57 5.57 5.19 5.53 1899800 5.53 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210615 0 3.01 3.06 2.95 2.99 42000 2.99 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210615 0 0.1486 0.1486 0.1153 0.1356 52098 0.1356 down down correct
GSRDX.US GSRDX 20210615 0 10.3 10.3 10.3 10.3 0 10.0046
GSREX.US GSREX 20210615 0 10.28 10.28 10.28 10.28 0 10.0226
GSRHX.US GSRHX 20210615 0 10.76 10.76 10.76 10.76 0 10.6044
GSRJX.US GSRJX 20210615 0 10.3 10.3 10.3 10.3 0 10.1564
GSRQX.US GSRQX 20210615 0 10.46 10.46 10.46 10.46 0 10.3104
GT.US The Goodyear Tire & Rubber Company 20210615 0 18.35 18.97 18.24 18.97 3914900 18.97 up up correct
GTBP.US GT Biopharma Inc 20210615 0 17.63 19.13 16.63 17.29 587784 17.29 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20210615 0 9.23 9.28 9.02 9.09 571800 9.09 down down correct
GTH.US Genetron Holdings Limited 20210615 0 19.95 20.28 19.58 20.06 168500 20.06 up up correct
GTHX.US G1 Therapeutics Inc 20210615 0 22.87 22.87 21.8 21.85 887400 21.85 down down correct
GTIM.US Good Times Restaurants Inc 20210615 0 4.09 4.18 4.05 4.14 18700 4.14 up up correct
GTPA.US Gores Technology Partners Inc 20210615 0 9.79 9.79 9.79 9.79 0 9.79
GTPAU.US Gores Technology Partners Inc 20210615 0 10.1 10.1 10.1 10.1 300 10.1
GTPAW.US Gores Technology Partners Inc 20210615 0 1.22 1.22 1.21 1.21 205 1.21 down down correct
GTPB.US Gores Technology Partners II Inc 20210615 0 10.02 10.02 9.98 9.98 4500 9.98 down down correct
GTPBU.US Gores Technology Partners II Inc 20210615 0 10.122 10.122 10.122 10.122 0 10.122
GTX.US Garrett Motion Inc 20210615 0 8.13 8.19 8.0382 8.07 1313755 8.07 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210615 0 8.69 8.69 8.52 8.6 448465 8.6 down down correct
GTYH.US GTY Technology Holdings Inc 20210615 0 6.68 7.04 6.56 6.99 243300 6.99 up up correct
GURE.US Gulf Resources Inc 20210615 0 7.07 7.3 6.9374 7.02 31031 7.02 down down correct
GVP.US GSE Systems Inc 20210615 0 1.85 1.87 1.75 1.75 34400 1.75 down up incorrect
GWGH.US GWG Holdings Inc 20210615 0 6.32 6.7 6.32 6.5 58100 6.5 up down incorrect
GWRS.US Global Water Resources Inc 20210615 0 17.09 17.36 16.98 17.36 22099 17.2221 up down incorrect
GXII.US GX Acquisition Corp. II 20210615 0 9.66 9.66 9.66 9.66 2600 9.66
GXIIU.US GX Acquisition Corp. II 20210615 0 9.97 9.97 9.97 9.97 0 9.97
GXIIW.US GX Acquisition Corp. II 20210615 0 1.06 1.06 0.9 0.9 48842 0.9 down down correct
GYRO.US Gyrodyne LLC 20210615 0 13.54 13.54 13.54 13.54 0 13.54
HA.US Hawaiian Holdings Inc 20210615 0 27.37 27.58 26.8 27.39 1367700 27.39 up up correct
HAAC.US Health Assurance Acquisition Corp 20210615 0 10.05 10.09 10.008 10.04 1010700 10.04 down down correct
HAACU.US Health Assurance Acquisition Corp 20210615 0 10.58 10.661 10.45 10.46 33000 10.46 down up incorrect
HAACW.US Health Assurance Acquisition Corp 20210615 0 1.83 2 1.72 1.72 36400 1.72 down down correct
HAFC.US Hanmi Financial Corporation 20210615 0 20.29 20.85 20.29 20.67 92576 20.3609 up up correct
HAIN.US The Hain Celestial Group Inc 20210615 0 41.62 41.68 41.29 41.55 546900 41.55 down down correct
HALL.US Hallmark Financial Services Inc 20210615 0 4.54 4.65 4.42 4.51 55800 4.51 down down correct
HALO.US Halozyme Therapeutics Inc 20210615 0 43.25 43.47 42.09 42.95 886600 42.95 down up incorrect
HAPP.US Happiness Biotech Group Limited 20210615 0 1.68 1.69 1.62 1.63 565000 1.63 down down correct
HARP.US Harpoon Therapeutics Inc 20210615 0 15.47 15.71 15.07 15.23 212300 15.23 down down correct
HAS.US Hasbro Inc 20210615 0 95.38 95.44 94.43 95.12 573609 93.8112 down up incorrect
HAYN.US Haynes International Inc 20210615 0 36.91 37.21 36.44 36.72 52761 36.3201 down down correct
HBAN.US Huntington Bancshares Incorporated 20210615 0 14.42 14.57 14.255 14.46 18634430 14.0258 up up correct
HBANM.US Huntington Bancshares Incorporated 20210615 0 26.41 26.79 26.41 26.7 21300 25.9875 up up correct
HBANP.US Huntington Bancshares Incorporated 20210615 0 26.05 26.28 26.02 26.2 65932 26.2 up up correct
HBCP.US Home Bancorp Inc 20210615 0 37.84 38.22 37.5 37.85 23711 37.4058 up down incorrect
HBIO.US Harvard Bioscience Inc 20210615 0 7.3 7.61 7.15 7.55 335900 7.55 up down incorrect
HBMD.US Howard Bancorp Inc 20210615 0 16.57 16.94 16.57 16.71 14100 16.71 up up correct
HBNC.US Horizon Bancorp Inc 20210615 0 18.295 18.3 17.9208 18.29 109132 18.0057 down down correct
HBP.US Huttig Building Products Inc 20210615 0 5.9 6.12 5.86 6.07 71300 6.07 up up correct
HBT.US HBT Financial Inc 20210615 0 18.04 18.23 17.925 18.23 16100 17.9218 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210615 0 9.78 9.79 9.75 9.75 1200 9.75 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210615 0 9.697 9.7 9.68 9.68 10700 9.68 down up incorrect
HCARU.US Healthcare Services Acquisition Corporation 20210615 0 10.12 10.12 10.07 10.07 3400 10.07 down up incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210615 0 0.841 0.88 0.84 0.87 15050 0.87 up up correct
HCAT.US Health Catalyst Inc 20210615 0 56.59 57.31 55.89 56.04 260300 56.04 down down correct
HCCC.US Healthcare Capital Corp 20210615 0 9.65 9.69 9.65 9.6502 76696 9.6502 up up correct
HCCCU.US Healthcare Capital Corp 20210615 0 9.95 9.99 9.95 9.96 129200 9.96 up up correct
HCCCW.US Healthcare Capital Corp 20210615 0 0.69 0.69 0.6501 0.6799 31943 0.6799 down down correct
HCCI.US Heritage 20210615 0 29.62 30.39 29.52 30.36 41600 30.36 up down incorrect
HCDI.US Harbor Custom Development Inc 20210615 0 3.41 3.425 3.17 3.2 523900 3.2 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210615 0 23.65 24.35 23.6 23.6 45900 22.2293 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20210615 0 0.89 0.89 0.71 0.75 3942 0.75 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210615 0 10.01 10.04 9.95 9.97 374000 9.97 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210615 0 10.363 10.372 10.3 10.32 6700 10.32 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210615 0 1.45 1.5 1.43 1.44 174400 1.44 down up incorrect
HCII.US Hudson Executive Investment Corp. II 20210615 0 9.73 9.78 9.73 9.76 24400 9.76 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20210615 0 10 10.02 10 10 16900 10
HCIIW.US Hudson Executive Investment Corp. II 20210615 0 1.09 1.09 0.98 1.02 6043 1.02 down down correct
HCKT.US The Hackett Group Inc 20210615 0 18 18.12 17.83 17.9 199448 17.6189 down down correct
HCM.US HUTCHMED (China) Limited 20210615 0 29.96 30.54 29.35 29.73 119523 29.73 down up incorrect
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210615 0 10.07 10.1 10.07 10.08 44800 10.08 up up correct
HCSG.US Healthcare Services Group Inc 20210615 0 31.84 31.84 31.225 31.7 329775 31.0931 down down correct
HDSN.US Hudson Technologies Inc 20210615 0 2.74 2.77 2.66 2.68 199400 2.68 down down correct
HEAR.US Turtle Beach Corporation 20210615 0 38.7 38.7 35.43 36.05 380900 36.05 down down correct
HEC.US Hudson Executive Investment Corp 20210615 0 9.86 9.9 9.76 9.87 957800 9.87 up down incorrect
HEES.US H&E Equipment Services Inc 20210615 0 33.88 34.21 33.11 34.04 192782 33.5581 up up correct
HELE.US Helen of Troy Limited 20210615 0 223.32 226.48 221.4 224.48 118100 224.48 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210615 0 2.25 2.29 2.15 2.2 3458500 2.2 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20210615 0 9.82 9.84 9.77 9.77 73429 9.77 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210615 0 10.05 10.075 10.03 10.05 121300 10.05
HERAW.US FTAC Hera Acquisition Corp 20210615 0 1.16 1.16 1.11 1.12 25223 1.12 down down correct
HEXO.US HEXO Corp. Common Shares 20210615 0 6.12 6.13 5.9 5.95 3961600 5.95 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210615 0 17.25 17.9799 17.25 17.9053 1174 17.719 up up correct
HFFG.US HF Foods Group Inc 20210615 0 6.06 6.1 5.81 5.87 73500 5.87 down up incorrect
HFWA.US Heritage Financial Corporation 20210615 0 27.24 27.45 27.08 27.27 130486 26.819 up down incorrect
HGBL.US Heritage Global Inc 20210615 0 2.73 2.81 2.655 2.655 17245 2.655 down down correct
HGEN.US Humanigen Inc 20210615 0 20.66 21 19.88 20.06 563900 20.06 down down correct
HGSH.US China HGS Real Estate Inc 20210615 0 2.33 2.37 2.14 2.2 122000 2.2 down down correct
HHR.US HeadHunter Group PLC 20210615 0 37.88 37.88 36.54 37.47 188600 37.47 down down correct
HIBB.US Hibbett Inc 20210615 0 82.75 83.365 77.81 78.22 561352 77.5153 down down correct
HIFS.US Hingham Institution for Savings 20210615 0 295.84 295.84 295.84 295.84 913 294.897
HIHO.US Highway Holdings Limited 20210615 0 4.04 4.1415 3.65 3.65 62197 3.5411 down down correct
HIII.US Hudson Executive Investment Corp. III 20210615 0 9.77 9.77 9.73 9.73 3200 9.73 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210615 0 9.94 9.98 9.94 9.98 11700 9.98 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20210615 0 1.1 1.1 1.1 1.1 24 1.02
HIMX.US Himax Technologies Inc 20210615 0 15.35 15.52 14.01 14.27 6232067 14.0126 down down correct
HITI.US High Tide Inc. Common Shares 20210615 0 7.63 7.72 7.3 7.43 387200 7.43 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210615 0 2.6 2.67 2.51 2.6 758916 2.6
HJLI.US Hancock Jaffe Laboratories Inc 20210615 0 6.41 6.42 6.22 6.33 38000 6.33 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210615 0 9.72 9.8 9.72 9.79 21400 9.79 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210615 0 10.02 10.02 10.02 10.02 1000 10.02
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210615 0 0.8314 0.8314 0.8314 0.8314 333 0.8314
HLBZ.US Helbiz Inc 20210615 0 10.18 10.2 10.16 10.19 2815 10.19 up up correct
HLBZW.US Helbiz Inc 20210615 0 0.92 0.92 0.8517 0.8558 8017 0.8558 down up incorrect
HLG.US Hailiang Education Group Inc 20210615 0 39.77 40.9 39.77 40.32 2100 40.32 up up correct
HLIT.US Harmonic Inc 20210615 0 8.14 8.25 7.96 8.14 1626600 8.14
HLNE.US Hamilton Lane Incorporated 20210615 0 90.13 91.27 89.36 90.16 124709 89.4989 up down incorrect
HLXA.US Helix Acquisition Corp 20210615 0 10.074 10.074 10.074 10.074 0 10.074
HMCO.US HumanCo Acquisition Corp 20210615 0 9.77 9.88 9.77 9.86 9900 9.86 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20210615 0 10.295 10.47 10.295 10.34 3400 10.34 up up correct
HMCOW.US Humanco Acquisition Corp 20210615 0 1.25 1.29 1.25 1.29 2935 1.29 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210615 0 10.27 10.59 10.25 10.54 987200 10.54 up up correct
HMNF.US HMN Financial Inc 20210615 0 20.97 21.17 20.97 21.17 300 21.17 up down incorrect
HMPT.US Home Point Capital Inc 20210615 0 6.63 6.75 6.49 6.61 121507 6.3455 down down correct
HMST.US HomeStreet Inc 20210615 0 42.78 43.415 42.395 42.86 167178 42.3744 up up correct
HMTV.US Hemisphere Media Group Inc 20210615 0 11.88 11.88 11.62 11.74 41400 11.74 down down correct
HNNA.US Hennessy Advisors Inc 20210615 0 9.32 9.3699 9.31 9.3699 7395 9.1328 up up correct
HNRG.US Hallador Energy Company 20210615 0 2.81 2.859 2.63 2.7 560400 2.7 down down correct
HNST.US The Honest Company Inc 20210615 0 18.7 18.946 17.88 18.28 912400 18.28 down down correct
HOFT.US Hooker Furniture Corporation 20210615 0 38.95 39.25 38.41 39.01 45209 38.4272 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210615 0 4.58 4.63 4.27 4.35 2824100 4.35 down down correct
HOFVW.US Hall of Fame Village LLC 20210615 0 1.145 1.1599 1 1.01 89798 1.01 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210615 0 14.15 15.18 14.15 14.9 1026300 14.9 up up correct
HOLX.US Hologic Inc 20210615 0 63.99 63.99 61.82 62.46 2262100 62.46 down down correct
HON.US Honeywell International Inc 20210615 0 223.02 223.86 221.67 222.5 2063234 220.6628 down down correct
HONE.US HarborOne Bancorp Inc 20210615 0 14.91 15.12 14.82 15.03 203774 14.9251 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20210615 0 9.86 9.92 9.4 9.6 501200 9.6 down down correct
HOPE.US Hope Bancorp Inc 20210615 0 15 15.36 14.99 15.14 928130 14.8414 up down incorrect
HOTH.US Hoth Therapeutics Inc 20210615 0 1.63 1.63 1.53 1.57 1027800 1.57 down down correct
HOWL.US Werewolf Therapeutics Inc 20210615 0 12.7 13.405 12.34 12.85 46300 12.85 up up correct
HPK.US HighPeak Energy Inc 20210615 0 9.93 10.22 9.58 10.22 87700 10.1067 up up correct
HPKEW.US HighPeak Energy Inc 20210615 0 2.75 2.75 2.75 2.75 300 2.75
HQI.US HireQuest Inc 20210615 0 20.43 21.2 20.38 21.2 53100 21.0729 up up correct
HQY.US HealthEquity Inc 20210615 0 77 78.26 76.7 77.06 467400 77.06 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210615 0 32.235 32.235 30.92 31.73 196400 31.73 down up incorrect
HROW.US Harrow Health Inc 20210615 0 8.52 8.75 8.16 8.71 113000 8.71 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210615 0 25.61 25.73 25.576 25.68 425100 25.1554 up up correct
HRTX.US Heron Therapeutics Inc 20210615 0 15.78 15.85 15.43 15.47 1049310 15.47 down down correct
HRZN.US Horizon Technology Finance Corporation 20210615 0 17.95 17.95 17.6 17.81 186969 17.0606 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210615 0 10.22 10.3 10.22 10.26 11400 10.26 up up correct
HSDT.US Helius Medical Technologies Inc 20210615 0 15.57 15.79 14.52 14.52 5400 14.52 down down correct
HSIC.US Henry Schein Inc 20210615 0 77.6 78.57 77.2 78.4 496800 78.4 up up correct
HSII.US Heidrick & Struggles International Inc 20210615 0 46.15 46.36 45.615 45.91 87049 45.5974 down down correct
HSKA.US Heska Corporation 20210615 0 218.9 221.86 216.57 221.85 61100 221.85 up up correct
HSON.US Hudson Global Inc 20210615 0 18.5 18.52 18.07 18.07 4971 18.07 down down correct
HSQBX.US HSQBX 20210615 0 26.44 26.44 26.44 26.44 0 26.422
HSQIX.US Henderson International Select Equity I 20210615 0 26.38 26.38 26.38 26.38 0 26.2468
HST.US Host Hotels & Resorts Inc 20210615 0 17.48 17.86 17.36 17.75 6992400 17.75 up down incorrect
HSTM.US HealthStream Inc 20210615 0 26.4 26.91 26.31 26.79 86300 26.79 up up correct
HSTO.US Histogen Inc 20210615 0 0.96 0.97 0.92 0.93 1204000 0.93 down down correct
HTBI.US HomeTrust Bancshares Inc 20210615 0 27.96 29.08 27.96 29.08 67393 28.9117 up up correct
HTBK.US Heritage Commerce Corp 20210615 0 11.61 11.82 11.56 11.76 313094 11.5059 up up correct
HTBX.US Heat Biologics Inc 20210615 0 7.32 7.35 6.95 7.02 980100 7.02 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210615 0 5.21 5.3 4.85 4.93 92300 4.93 down down correct
HTHT.US Huazhu Group Limited 20210615 0 56.51 56.62 55.56 56.24 767800 56.24 down down correct
HTIA.US Healthcare Trust Inc 20210615 0 24.85 24.9 24.79 24.88 39100 23.9906 up up correct
HTLD.US Heartland Express Inc 20210615 0 17.75 17.96 17.69 17.86 774892 17.2872 up up correct
HTLF.US Heartland Financial USA Inc 20210615 0 49.84 50.24 49.21 50.08 135774 49.5629 up up correct
HTLFP.US Heartland Financial USA Inc 20210615 0 28.26 28.6 28.05 28.6 10400 27.2857 up up correct
HTOO.US Fusion Fuel Green PLC 20210615 0 15 15.01 14.03 14.52 66238 14.52 down down correct
HTOOW.US Fusion Fuel Green PLC 20210615 0 5.2 5.2 4.7 4.95 7300 4.95 down up incorrect
HUBG.US Hub Group Inc 20210615 0 67.37 68.53 66.83 68.19 198100 68.19 up up correct
HUDI.US Huadi International Group Co. Ltd 20210615 0 4.78 4.852 4.44 4.62 24900 4.62 down down correct
HUGE.US FSD Pharma Inc 20210615 0 1.908 1.96 1.83 1.85 335000 1.85 down down correct
HUIZ.US Huize Holding Limited 20210615 0 6.1 6.104 5.96 6.08 183400 6.08 down up incorrect
HUMAW.US Humacyte Inc 20210615 0 3.25 3.39 3.02 3.28 25788 3.28 up down incorrect
HURC.US Hurco Companies Inc 20210615 0 36.52 37.07 36.25 36.77 18633 36.2883 up up correct
HURN.US Huron Consulting Group Inc 20210615 0 51.64 52.42 51 51.79 79000 51.79 up up correct
HUSN.US Hudson Capital Inc 20210615 0 3.77 3.89 3.53 3.68 57900 3.68 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210615 0 4.4 4.4762 4.03 4.29 3008951 4.29 down up incorrect
HVBC.US HV Bancorp Inc 20210615 0 20.996 21 20.5 20.95 6400 20.95 down down correct
HWBK.US Hawthorn Bancshares Inc 20210615 0 22.95 23.12 22.225 22.65 17532 22.3608 down up incorrect
HWC.US Hancock Whitney Corporation 20210615 0 46.44 47.87 46.33 47.46 319605 46.9163 up up correct
HWCPZ.US HWCPZ 20210615 0 28.69 28.736 28.34 28.42 28700 27.6281 down up incorrect
HWKN.US Hawkins Inc 20210615 0 32.75 32.75 32.03 32.56 41581 32.3338 down down correct
HX.US Xiaobai Maimai Inc 20210615 0 1.76 1.779 1.61 1.62 68400 1.62 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210615 0 9.75 9.8 9.75 9.8 3300 9.8 up up correct
HYACU.US Haymaker Acquisition Corp. III 20210615 0 9.99 9.99 9.99 9.99 0 9.99
HYACW.US Haymaker Acquisition Corp. III 20210615 0 0.88 0.89 0.88 0.89 3920 0.89 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20210615 0 56.42 57.61 55.05 55.51 542600 55.51 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210615 0 3.51 3.529 3.37 3.49 191400 3.49 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210615 0 0.9 0.9 0.9 0.9 700 0.9
HYMCW.US Hycroft Mining Holding Corporation 20210615 0 0.6999 0.7 0.6507 0.665 5722 0.665 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210615 0 0.3801 0.4001 0.3801 0.3997 7551 0.3997 up up correct
HYRE.US HyreCar Inc 20210615 0 20.06 20.87 19.526 20.58 551200 20.58 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210615 0 92.6 92.98 90.91 91.3 827200 91.3 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210615 0 69.86 70.07 69.26 69.45 210200 69.45 down up incorrect
IBCP.US Independent Bank Corporation 20210615 0 22.43 22.7499 22.18 22.59 123541 22.1648 up up correct
IBEX.US IBEX Limited 20210615 0 19.28 19.28 18.51 18.72 20000 18.72 down down correct
IBKR.US Interactive Brokers Group Inc 20210615 0 64.54 65.29 64.26 64.79 500302 64.6036 up down incorrect
IBOC.US International Bancshares Corporation 20210615 0 45.63 46.73 45.11 46.49 169840 45.8217 up up correct
IBRX.US ImmunityBio Inc 20210615 0 15.05 15.11 14.32 14.44 1156200 14.44 down down correct
IBTX.US Independent Bank Group Inc 20210615 0 76.42 78.42 75.47 77.44 124075 76.6911 up up correct
ICAD.US iCAD Inc 20210615 0 18.81 18.9 18.27 18.89 85000 18.89 up up correct
ICBK.US County Bancorp Inc 20210615 0 24.64 24.78 24.34 24.56 15674 24.4251 down down correct
ICCC.US ImmuCell Corporation 20210615 0 10.48 10.48 9.84 9.84 6600 9.84 down down correct
ICCH.US ICC Holdings Inc 20210615 0 15.5 15.5 15.5 15.5 0 15.5
ICCM.US Icecure Medical 20210615 0 1.35 1.35 1.3 1.35 20147 1.35
ICFI.US ICF International Inc 20210615 0 93.89 95.87 93.06 95.02 59750 94.7491 up down incorrect
ICHR.US Ichor Holdings Ltd 20210615 0 55.52 56.06 54.39 54.65 127500 54.65 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210615 0 10.64 10.79 10.34 10.43 220700 10.43 down down correct
ICLR.US ICON Public Limited Company 20210615 0 216.14 216.7 213.75 214.46 527800 214.46 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210615 0 6.03 6.14 5.96 6.03 150436 5.5721
ICPT.US Intercept Pharmaceuticals Inc 20210615 0 21.43 21.43 20.57 20.67 572500 20.67 down down correct
ICUI.US ICU Medical Inc 20210615 0 205.72 205.72 202.6 204.54 81600 204.54 down down correct
IDBA.US IDEX Biometrics ASA 20210615 0 20.8 20.8 20.34 20.34 1200 20.34 down down correct
IDCC.US InterDigital Inc 20210615 0 80.62 80.86 79.5 80.03 160724 79.2241 down down correct
IDEX.US Ideanomics Inc 20210615 0 3.03 3.06 2.88 2.89 16438260 2.89 down down correct
IDN.US Intellicheck Inc 20210615 0 7.75 7.84 7.6 7.69 154728 7.69 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210615 0 1.27 1.28 1.21 1.23 801400 1.23 down up incorrect
IDXX.US IDEXX Laboratories Inc 20210615 0 593.84 594.43 587.42 592.26 308100 592.26 down down correct
IDYA.US IDEAYA Biosciences Inc 20210615 0 21.95 22.11 21.23 22.05 84800 22.05 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210615 0 12.17 12.3 11.78 11.98 335500 11.98 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210615 0 1.89 1.94 1.7501 1.8 12156 1.8 down down correct
IEP.US Icahn Enterprises L.P 20210615 0 55.75 56 55.51 55.74 234999 51.9193 down down correct
IESC.US IES Holdings Inc 20210615 0 51.51 51.61 50.64 51.15 25500 51.15 down down correct
IFBD.US Infobird Co. Ltd 20210615 0 3.99 4.03 3.79 3.86 522900 3.86 down down correct
IFMK.US iFresh Inc 20210615 0 1.45 1.45 1.36 1.4 97700 1.4 down down correct
IFRX.US InflaRx N.V 20210615 0 3.21 3.24 3.07 3.13 219900 3.13 down down correct
IGAC.US IG Acquisition Corp 20210615 0 9.76 9.77 9.72 9.74 109810 9.74 down down correct
IGACU.US IG Acquisition Corp 20210615 0 10.27 10.28 10.24 10.27 70200 10.27
IGACW.US IG Acquisition Corp 20210615 0 1.15 1.17 1.07 1.1 194072 1.1 down down correct
IGIC.US International General Insurance Holdings Ltd 20210615 0 8.84 9.18 8.84 9.05 23800 8.8928 up up correct
IGICW.US International General Insurance Holdings Ltd 20210615 0 0.91 0.91 0.85 0.85 17379 0.85 down up incorrect
IGMS.US IGM Biosciences Inc 20210615 0 95.77 95.77 83.45 88.92 301500 88.92 down down correct
IGNY.US Ignyte Acquisition Corp 20210615 0 9.75 9.75 9.75 9.75 0 9.75
IGNYU.US Ignyte Acquisition Corp 20210615 0 10.09 10.09 10.09 10.09 0 10.09
IHRT.US iHeartMedia Inc 20210615 0 24.7 24.9 24.21 24.81 828522 24.81 up up correct
III.US Information Services Group Inc 20210615 0 5.75 5.75 5.66 5.74 186613 5.6945 down down correct
IIII.US INSU Acquisition Corp. III 20210615 0 9.77 9.805 9.77 9.805 1830 9.805 up up correct
IIIIU.US INSU Acquisition Corp. III 20210615 0 10.1 10.1 10.07 10.07 1200 10.07 down down correct
IIIIW.US INSU Acquisition Corp. III 20210615 0 1.13 1.13 1.13 1.13 305 1.13
IIIV.US i3 Verticals Inc 20210615 0 32.15 32.67 31.58 31.74 89500 31.74 down up incorrect
IIN.US IntriCon Corporation 20210615 0 21.61 22.52 21.61 22.31 46900 22.31 up down incorrect
IIVI.US II 20210615 0 72.69 73.64 70.68 70.96 1595200 70.96 down down correct
IIVIP.US II 20210615 0 301.26 302 297.12 297.12 1200 290.5676 down down correct
IKNA.US Ikena Oncology Inc 20210615 0 13.83 14.08 13 13.43 82400 13.43 down down correct
IKNX.US IKONICS Corporation 20210615 0 10.79 10.84 10 10.33 12845 10.33 down down correct
IKT.US Inhibikase Therapeutics Inc 20210615 0 4.91 5.02 4.025 4.035 636900 4.035 down down correct
ILMN.US Illumina Inc 20210615 0 452.49 453.96 448.03 451.81 396700 451.81 down down correct
ILPT.US Industrial Logistics Properties Trust 20210615 0 26.58 26.59 26.14 26.3 207609 25.9787 down down correct
IMAB.US I 20210615 0 72 75.05 70.1 70.34 281800 70.34 down down correct
IMAC.US IMAC Holdings Inc 20210615 0 2.01 2.08 1.94 2.02 88000 2.02 up up correct
IMACW.US IMAC Holdings Inc 20210615 0 0.57 0.57 0.5101 0.511 3138 0.511 down down correct
IMBI.US iMedia Brands Inc 20210615 0 8.3 8.36 8.15 8.17 355300 8.17 down down correct
IMCC.US IM Cannabis Corp 20210615 0 6.02 6.09 5.51 5.51 93600 5.51 down down correct
IMCR.US Immunocore Holdings plc 20210615 0 39.7 39.9 38.05 38.98 34500 38.98 down up incorrect
IMGN.US ImmunoGen Inc 20210615 0 6.57 6.7 6.44 6.55 1232900 6.55 down down correct
IMKTA.US Ingles Markets Incorporated 20210615 0 62.41 62.41 61 61.44 109246 61.1151 down down correct
IMMP.US Immutep Limited 20210615 0 4.91 4.91 4.47 4.6 470600 4.6 down down correct
IMMR.US Immersion Corporation 20210615 0 9.14 9.24 9.02 9.06 359300 9.06 down down correct
IMNM.US Immunome Inc 20210615 0 17.18 17.285 17 17.15 61500 17.15 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210615 0 34.84 34.9 34.6 34.65 20538 33.366 down down correct
IMPL.US Impel NeuroPharma Inc 20210615 0 10.47 10.51 10.11 10.23 41200 10.23 down down correct
IMRA.US IMARA Inc 20210615 0 8.77 8.77 8.15 8.25 71000 8.25 down down correct
IMRN.US Immuron Limited 20210615 0 4.85 4.85 4.85 4.85 0 4.85
IMTE.US Integrated Media Technology Limited 20210615 0 4.81 4.81 4.55 4.55 101700 4.55 down down correct
IMTX.US Immatics N.V 20210615 0 12.25 12.3 11.75 11.79 99300 11.79 down down correct
IMTXW.US immatics biotechnologies GmbH 20210615 0 3.26 3.26 3.26 3.26 301 3.26
IMUX.US Immunic Inc 20210615 0 14.15 14.19 13.09 13.1 144300 13.1 down down correct
IMV.US IMV Inc 20210615 0 2.36 2.36 2.3 2.34 62900 2.34 down down correct
IMVT.US Immunovant Inc 20210615 0 10.8 10.81 10.5 10.76 716700 10.76 down down correct
IMXI.US International Money Express Inc 20210615 0 15.08 15.085 14.76 14.82 112800 14.82 down down correct
INBK.US First Internet Bancorp 20210615 0 32.92 33.215 32.21 32.85 34651 32.6795 down down correct
INBKZ.US INBKZ 20210615 0 26.04 26.37 26.04 26.37 2300 25.6358 up up correct
INBX.US Inhibrx Inc 20210615 0 24.32 26.94 23.67 25.95 369100 25.95 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210615 0 8.1 8.1 7.97 8 10231 8 down down correct
INCY.US Incyte Corporation 20210615 0 82.55 83.28 82.26 82.76 1512600 82.76 up down incorrect
INDB.US Independent Bank Corp 20210615 0 79.2 80.83 78.75 79.94 161061 78.4632 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210615 0 9.39 9.67 8.4 9.47 2986000 9.47 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20210615 0 1.96 2.11 1.81 2.04 497513 2.04 up up correct
INDP.US Indaptus Therapeutics Inc 20210615 0 17 17.12 15.12 15.6 611625 15.6 down down correct
INDT.US INDUS Realty Trust Inc 20210615 0 67.5 68.17 66.65 67.69 12600 67.4001 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210615 0 3.34 3.39 3.16 3.24 1664200 3.24 down down correct
INFN.US Infinera Corporation 20210615 0 10.45 10.45 10.14 10.23 1216500 10.23 down up incorrect
INGN.US Inogen Inc 20210615 0 63.53 65.65 63.06 65.64 82000 65.64 up up correct
INKA.US KludeIn I Acquisition Corp 20210615 0 9.79 9.79 9.79 9.79 800 9.79
INKAU.US KludeIn I Acquisition Corp 20210615 0 10.15 10.15 10.15 10.15 0 10.15
INKAW.US Kludein I Acquisition Corp 20210615 0 0.76 0.76 0.76 0.76 1 0.76
INM.US InMed Pharmaceuticals Inc 20210615 0 2.86 2.94 2.72 2.85 80900 2.85 down down correct
INMB.US INmune Bio Inc 20210615 0 18.63 18.78 17.57 18.01 190900 18.01 down down correct
INMD.US InMode Ltd 20210615 0 91.25 91.5 88.03 89.57 1278864 44.785 down down correct
INNV.US InnovAge Holding Corp 20210615 0 22.3 22.32 21.4 21.97 789000 21.97 down down correct
INO.US Inovio Pharmaceuticals Inc 20210615 0 8.93 8.97 8.56 8.63 4008800 8.63 down down correct
INOD.US Innodata Inc 20210615 0 7.5 7.65 7.32 7.34 75500 7.34 down up incorrect
INOV.US Inovalon Holdings Inc 20210615 0 33 33.2 32.73 32.8 369900 32.8 down down correct
INPX.US Inpixon 20210615 0 1.25 1.25 1.16 1.17 2415700 1.17 down up incorrect
INSE.US Inspired Entertainment Inc 20210615 0 11.7 11.76 11.26 11.36 330763 11.36 down down correct
INSG.US Inseego Corp 20210615 0 10.32 10.37 9.88 9.92 1638500 9.92 down down correct
INSM.US Insmed Incorporated 20210615 0 29.89 29.89 28.88 29.31 706900 29.31 down down correct
INTC.US Intel Corporation 20210615 0 58.21 58.415 57.8001 57.99 20806538 57.2188 down down correct
INTG.US The InterGroup Corporation 20210615 0 33.5 37.76 32.71 37.76 2000 37.76 up up correct
INTU.US Intuit Inc 20210615 0 478.19 478.19 468.85 470.71 1359586 469.5632 down down correct
INTZ.US Intrusion Inc 20210615 0 16.99 16.99 15.62 15.82 153800 15.82 down down correct
INVA.US Innoviva Inc 20210615 0 12.84 12.84 12.62 12.71 507100 12.71 down down correct
INVE.US Identiv Inc 20210615 0 17.84 17.92 16.56 17.33 425700 17.33 down down correct
INVO.US INVO Bioscience Inc 20210615 0 5.06 5.12 4.51 4.54 94900 4.54 down down correct
INVZ.US Innoviz Technologies Ltd 20210615 0 9.84 10.1 9.75 10.07 698600 10.07 up up correct
INVZW.US Innoviz Technologies Ltd 20210615 0 2.54 2.73 2.46 2.46 20276 2.46 down down correct
INZY.US Inozyme Pharma Inc 20210615 0 16.71 17.19 16.45 17.13 97900 17.13 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210615 0 1.48 1.48 1.48 1.48 500 1.48
IONS.US Ionis Pharmaceuticals Inc 20210615 0 37.44 37.89 36.35 36.68 1597600 36.68 down down correct
IOSP.US Innospec Inc 20210615 0 98.1 98.26 96.69 97.03 75880 96.4196 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210615 0 23.8 23.82 22.34 23.68 2391407 23.68 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210615 0 7.45 7.75 7.26 7.49 39400 7.49 up up correct
IPAR.US Inter Parfums Inc 20210615 0 75.84 75.97 74.72 75.04 66631 74.5747 down up incorrect
IPDN.US Professional Diversity Network Inc 20210615 0 2.07 2.07 1.83 1.83 511221 1.83 down down correct
IPGP.US IPG Photonics Corporation 20210615 0 206.61 207.92 203.61 207.07 198900 207.07 up up correct
IPHA.US Innate Pharma S.A 20210615 0 4.22 4.22 3.97 4.01 12300 4.01 down down correct
IPLDP.US Interstate Power and Light Company 20210615 0 26.33 26.33 26.19 26.19 2800 25.5459 down down correct
IPOF.US WT 20210615 0 10.22 10.31 10.17 10.23 794127 10.23 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20210615 0 9.73 9.73 9.73 9.73 0 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210615 0 9.95 9.95 9.95 9.95 300 9.95
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210615 0 1.1 1.1 1.1 1.1 1 1.1
IPW.US iPower Inc. 20210615 0 8.18 8.18 7.36 7.44 92297 7.44 down up incorrect
IPWR.US Ideal Power Inc 20210615 0 13.25 13.25 11.56 11.7 105600 11.7 down up incorrect
IQ.US iQIYI Inc 20210615 0 15.61 15.71 14.81 14.84 8189800 14.84 down down correct
IRBT.US iRobot Corporation 20210615 0 97.59 97.86 95.26 96.25 337100 96.25 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210615 0 11.3 11.49 10.9 10.9 30800 10.9 down down correct
IRDM.US Iridium Communications Inc 20210615 0 39.81 39.81 38.83 39.5 738100 39.5 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210615 0 103 104.5 102.5 104.5 3864 104.5 up up correct
IRIX.US IRIDEX Corporation 20210615 0 7.81 7.81 7.55 7.63 38600 7.63 down down correct
IRMD.US IRadimed Corporation 20210615 0 29.57 29.79 28.31 29.79 12300 29.79 up down incorrect
IROQ.US IF Bancorp Inc 20210615 0 22.56 22.56 22.56 22.56 35 22.3801
IRTC.US iRhythm Technologies Inc 20210615 0 63.41 64.47 62.6 63.19 498300 63.19 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210615 0 11.24 11.52 11.1 11.18 1242000 11.18 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210615 0 9.977 9.977 9.94 9.96 904300 9.8604 down down correct
ISBC.US Investors Bancorp Inc 20210615 0 14.59 15.01 14.57 14.87 2060298 14.5927 up up correct
ISEE.US IVERIC bio Inc 20210615 0 6.2 6.2 5.89 5.9 1062000 5.9 down down correct
ISIG.US Insignia Systems Inc 20210615 0 7.74 7.99 7.65 7.73 14100 7.73 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210615 0 9.75 9.76 9.71 9.75 86169 9.75
ISLEW.US Isleworth Healthcare Acquisition Corp 20210615 0 0.6643 0.67 0.6643 0.67 4002 0.67 up up correct
ISRG.US Intuitive Surgical Inc 20210615 0 875 875.345 869.66 872.36 437127 290.7867 down down correct
ISSC.US Innovative Solutions and Support Inc 20210615 0 6.15 6.15 5.99 5.99 9100 5.99 down down correct
ISTR.US Investar Holding Corporation 20210615 0 22.645 22.78 22.47 22.67 59683 22.4086 up down incorrect
ISUN.US iSun Inc 20210615 0 10.24 10.2425 9.58 9.77 87073 9.77 down down correct
ITCI.US Intra 20210615 0 42.75 43.821 42.37 43.31 504400 43.31 up up correct
ITHX.US ITHAX Acquisition Corp 20210615 0 9.68 9.7 9.68 9.69 4400 9.69 up up correct
ITHXU.US ITHAX Acquisition Corp 20210615 0 9.98 9.98 9.98 9.98 0 9.98
ITHXW.US ITHAX Acquisition Corp 20210615 0 0.65 0.65 0.6499 0.6499 401 0.6499 down down correct
ITI.US Iteris Inc 20210615 0 6.95 7.01 6.79 6.97 241996 6.97 up up correct
ITIC.US Investors Title Company 20210615 0 172.25 174.6 170 173.95 3055 159.8053 up up correct
ITMR.US Itamar Medical Ltd 20210615 0 20.9 21.1 20.5 20.76 8500 20.76 down down correct
ITOS.US iTeos Therapeutics Inc 20210615 0 27.3 27.461 25.3 26.4 1603000 26.4 down up incorrect
ITQ.US Itiquira Acquisition Corp 20210615 0 9.707 9.71 9.69 9.7 12294 9.7 down down correct
ITQRU.US Itiquira Acquisition Corp 20210615 0 9.95 9.99 9.95 9.99 1200 9.99 up up correct
ITQRW.US Itiquira Acquisition Corp 20210615 0 0.7001 0.7001 0.7001 0.7001 12 0.7001
ITRI.US Itron Inc 20210615 0 99.31 99.93 98.15 98.92 258900 98.92 down down correct
ITRM.US Iterum Therapeutics plc 20210615 0 2.09 2.12 1.845 1.91 17201100 1.91 down up incorrect
ITRN.US Ituran Location and Control Ltd 20210615 0 25.525 27.085 25.525 26.29 107063 25.8692 up up correct
IVA.US Inventiva S.A 20210615 0 15.21 16.93 15.1 15.2 37600 15.2 down down correct
IVAC.US Intevac Inc 20210615 0 6.76 7.16 6.69 6.85 213500 6.85 up up correct
IZEA.US IZEA Worldwide Inc 20210615 0 2.82 2.8299 2.57 2.6 1541277 2.6 down down correct
JACK.US Jack in the Box Inc 20210615 0 118.86 119.49 117.995 118.16 306103 117.0504 down down correct
JAGX.US Jaguar Health Inc 20210615 0 1.77 1.775 1.61 1.7 13933666 5.1 down down correct
JAKK.US JAKKS Pacific Inc 20210615 0 13.44 13.44 12.61 12.87 139800 12.87 down down correct
JAMF.US Jamf Holding Corp 20210615 0 31.75 32.08 31.04 31.75 1051700 31.75
JAN.US JanOne Inc 20210615 0 8.34 8.82 7.98 8.07 453300 8.07 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210615 0 20.9159 20.9159 16.32 18.58 338426 18.58 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210615 0 187.14 189 182.8 183.41 975000 183.41 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210615 0 164.6 167.78 163.2 166.78 759787 166.226 up up correct
JBLU.US JetBlue Airways Corporation 20210615 0 18.3 18.39 17.97 18.07 6430100 18.07 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210615 0 92.39 92.954 91.11 92.29 31322 89.9935 down down correct
JCIC.US Jack Creek Investment Corp 20210615 0 9.68 9.72 9.68 9.72 4600 9.72 up up correct
JCICU.US Jack Creek Investment Corp 20210615 0 10.07 10.1 10.01 10.09 27800 10.09 up up correct
JCICW.US Jack Creek Investment Corp 20210615 0 0.8587 0.8587 0.701 0.75 7844 0.75 down down correct
JCS.US Communications Systems Inc 20210615 0 7.15 7.24 7.08 7.14 8402 4.1791 down down correct
JCTCF.US Jewett 20210615 0 9.68 9.7 9.68 9.7 300 9.7 up up correct
JD.US JD.com Inc 20210615 0 71.25 71.55 70.62 70.84 8455600 70.84 down up incorrect
JFIN.US Jiayin Group Inc 20210615 0 6.09 6.1 5.8 5.95 159200 5.95 down down correct
JFU.US 9F Inc 20210615 0 2.45 2.653 2.41 2.63 2333900 2.63 up down incorrect
JG.US Aurora Mobile Limited 20210615 0 3.08 3.14 2.97 3.02 643400 3.02 down down correct
JJSF.US J & J Snack Foods Corp 20210615 0 177.33 178.03 176.2 177.97 175223 175.8731 up up correct
JKHY.US Jack Henry & Associates Inc 20210615 0 163.73 164.97 163.015 163.91 428402 162.9659 up up correct
JMPNZ.US JMPNZ 20210615 0 25.102 25.129 25.04 25.04 4000 24.6186 down up incorrect
JNCE.US Jounce Therapeutics Inc 20210615 0 7.711 8.45 7.06 7.55 4460900 7.55 down up incorrect
JOAN.US JOANN Inc 20210615 0 15.7 15.9 15.1 15.48 328100 15.1808 down down correct
JOBS.US 51job Inc 20210615 0 74.01 74.52 74 74.11 285700 74.11 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210615 0 9.68 9.74 9.68 9.71 16800 9.71 up down incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20210615 0 9.97 10.014 9.95 10 15600 10 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210615 0 0.9598 0.9598 0.85 0.9 7522 0.9 down down correct
JOUT.US Johnson Outdoors Inc 20210615 0 123.01 123.565 121.67 122.42 23641 121.8551 down down correct
JRJC.US China Finance Online Co. Limited 20210615 0 10.33 11 9.62 9.81 59900 9.81 down down correct
JRSH.US Jerash Holdings (US) Inc 20210615 0 6.4397 6.4397 6.4397 6.4397 405 6.3561
JRVR.US James River Group Holdings Ltd 20210615 0 35.96 36.855 35.6 36.64 275104 35.9057 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210615 0 25.08 25.08 24.9 25.07 12601 24.7059 down down correct
JUPW.US Jupiter Wellness Inc 20210615 0 4.43 4.44 4.178 4.27 100400 4.27 down down correct
JUPWW.US Jupiter Wellness Inc 20210615 0 1.29 1.3 1.26 1.26 5534 1.26 down down correct
JVA.US Coffee Holding Co. Inc 20210615 0 6.04 6.04 5.5 5.52 91300 5.52 down up incorrect
JWEL.US Jowell Global Ltd 20210615 0 6.28 6.63 6.145 6.4404 50324 6.4404 up up correct
JYAC.US Jiya Acquisition Corp 20210615 0 9.75 9.9 9.75 9.9 2000 9.9 up up correct
JYNT.US The Joint Corp 20210615 0 76.25 78.125 76 77.97 300800 77.97 up up correct
JZXN.US Jiuzi Holdings Inc 20210615 0 8.2 8.401 7.81 7.88 451500 7.88 down down correct
KAII.US Kismet Acquisition Two Corp 20210615 0 9.74 9.74 9.65 9.74 27893 9.74
KAIIU.US Kismet Acquisition Two Corp 20210615 0 9.98 9.98 9.97 9.98 18152 9.98
KAIIW.US Kismet Acquisition Two Corp 20210615 0 0.8075 0.8075 0.75 0.7501 3079 0.7501 down down correct
KAIR.US Kairos Acquisition Corp 20210615 0 9.725 9.76 9.665 9.69 107500 9.69 down down correct
KAIRU.US Kairos Acquisition Corp 20210615 0 10.04 10.04 9.97 9.97 49714 9.97 down down correct
KAIRW.US Kairos Acquisition Corp 20210615 0 0.75 0.7935 0.6701 0.7 21391 0.7 down down correct
KALA.US Kala Pharmaceuticals Inc 20210615 0 6.18 6.18 5.65 5.7 4046800 5.7 down down correct
KALU.US Kaiser Aluminum Corporation 20210615 0 128.25 131.92 125.465 131.92 109242 131.1174 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210615 0 28.39 28.69 27.67 28.52 134100 28.52 up up correct
KARO.US Karooooo Ltd 20210615 0 38.25 38.39 37 37.85 17056 37.85 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210615 0 11.6388 11.6388 10.56 11.28 11572 11.28 down down correct
KBAL.US Kimball International Inc 20210615 0 13.95 13.95 13.67 13.78 147572 13.4598 down up incorrect
KBNT.US Kubient Inc 20210615 0 5.4 5.45 5.1 5.14 127700 5.14 down down correct
KBNTW.US Kubient Inc 20210615 0 1.94 1.96 1.75 1.96 883 1.96 up down incorrect
KBSF.US KBS Fashion Group Limited 20210615 0 4.35 4.4 4.13 4.19 160700 4.19 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210615 0 35.6 35.6 34.09 34.47 1623300 34.47 down down correct
KDMN.US Kadmon Holdings Inc 20210615 0 4.14 4.14 3.99 4 1533400 4 down down correct
KDNY.US Chinook Therapeutics Inc 20210615 0 16.73 16.82 15.91 16.43 221700 16.43 down down correct
KDP.US Keurig Dr Pepper Inc 20210615 0 34.96 35.005 34.42 34.68 7822882 34.68 down down correct
KE.US Kimball Electronics Inc 20210615 0 22.11 22.11 21.81 21.98 39200 21.98 down down correct
KELYA.US Kelly Services Inc 20210615 0 25.01 25.32 24.68 25.32 84703 25.1884 up up correct
KELYB.US Kelly Services Inc 20210615 0 24.8 24.8 24.8 24.8 317 24.742
KEQU.US Kewaunee Scientific Corporation 20210615 0 12.11 12.65 12 12.5 12900 12.5 up down incorrect
KERN.US Akerna Corp 20210615 0 4.73 4.77 4.26 4.27 1509600 4.27 down down correct
KERNW.US Akerna Corp 20210615 0 1.1 1.14 1.1 1.14 18405 1.14 up up correct
KFFB.US Kentucky First Federal Bancorp 20210615 0 7.01 7.11 7.01 7.0565 2366 6.8598 up up correct
KFRC.US Kforce Inc 20210615 0 62.79 63.37 62.57 62.85 117604 62.3562 up down incorrect
KHC.US The Kraft Heinz Company 20210615 0 42.89 42.99 42.53 42.76 5992404 41.8143 down down correct
KIDS.US OrthoPediatrics Corp 20210615 0 63.66 64.54 62.64 63.21 67400 63.21 down up incorrect
KIII.US Kismet Acquisition Three Corp 20210615 0 9.69 9.69 9.66 9.69 20300 9.69
KIIIU.US Kismet Acquisition Three Corp 20210615 0 9.96 9.96 9.96 9.96 100 9.96
KIIIW.US Kismet Acquisition Three Corp 20210615 0 0.8024 0.8024 0.8024 0.8024 22 0.8024
KINS.US Kingstone Companies Inc 20210615 0 8.39 8.39 8.16 8.31 6984 8.1962 down down correct
KINZ.US KINS Technology Group Inc 20210615 0 9.9 9.9 9.86 9.88 5700 9.88 down down correct
KINZU.US KINS Technology Group Inc 20210615 0 10.265 10.265 10.246 10.246 2100 10.246 down down correct
KINZW.US KINS Technology Group Inc 20210615 0 0.76 0.81 0.755 0.79 1550 0.79 up up correct
KIRK.US Kirkland's Inc 20210615 0 23.27 23.55 22.9 23.43 397100 23.43 up up correct
KLAC.US KLA Corporation 20210615 0 324.45 326.5899 319.2871 320.59 718447 318.7355 down up incorrect
KLAQ.US KL Acquisition Corp 20210615 0 9.71 9.74 9.71 9.73 3854 9.73 up up correct
KLAQU.US KL Acquisition Corp 20210615 0 9.95 9.98 9.95 9.98 900 9.98 up down incorrect
KLAQW.US KL Acquisition Corp 20210615 0 0.76 0.76 0.76 0.76 107 0.76
KLDO.US Kaleido Biosciences Inc 20210615 0 6.83 6.83 6.4 6.57 161400 6.57 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210615 0 56.65 57.4999 55.83 56.57 596596 56.138 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210615 0 9.3 9.97 8.94 9.64 240100 9.64 up down incorrect
KMDA.US Kamada Ltd 20210615 0 5.89 5.9 5.8 5.81 33700 5.81 down up incorrect
KMPH.US KemPharm Inc 20210615 0 14.6 15.08 14.045 15 816400 15 up up correct
KNBE.US KnowBe4 Inc 20210615 0 21.79 22.93 21.75 22.44 228400 22.44 up down incorrect
KNDI.US Kandi Technologies Group Inc 20210615 0 6.28 6.35 6.07 6.11 1024300 6.11 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210615 0 15.28 15.29 14.54 14.61 476800 14.61 down down correct
KNSL.US Kinsale Capital Group Inc 20210615 0 163.29 168.84 162.5 167.39 110194 167.2882 up up correct
KNTE.US Kinnate Biopharma Inc 20210615 0 24.43 24.85 23.175 23.58 98800 23.58 down down correct
KOD.US Kodiak Sciences Inc 20210615 0 84.75 86.37 81.12 82.32 231200 82.32 down down correct
KOPN.US Kopin Corporation 20210615 0 8.94 9.45 8.85 9.07 2367302 9.07 up down incorrect
KOR.US Corvus Gold Inc 20210615 0 3 3 2.86 2.92 82388 2.92 down down correct
KORE.US WT 20210615 0 1.42 1.42 1.4 1.4 2782 1.4 down up incorrect
KOSS.US Koss Corporation 20210615 0 25.12 25.29 23.5189 24.41 793854 24.41 down down correct
KPLT.US Katapult Holdings Inc 20210615 0 12.15 12.7 11.21 11.24 1650500 11.24 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210615 0 3.65 3.71 3.04 3.16 130869 3.16 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210615 0 4.7 4.74 4.26 4.35 35000 4.35 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210615 0 10.34 10.35 9.91 10.01 1160800 10.01 down down correct
KRBP.US Kiromic BioPharma Inc 20210615 0 10.35 10.35 9.12 9.8 13100 9.8 down down correct
KRKR.US 36Kr Holdings Inc 20210615 0 2.66 2.67 2.45 2.47 342000 2.47 down down correct
KRMD.US Repro Med Systems Inc 20210615 0 4.58 4.64 4.34 4.4 211282 4.4 down up incorrect
KRNL.US Kernel Group Holdings Inc 20210615 0 9.69 9.72 9.66 9.66 10500 9.66 down down correct
KRNLU.US Kernel Group Holdings Inc 20210615 0 10.01 10.01 9.98 10 268200 10 down down correct
KRNLW.US Kernel Group Holdings Inc 20210615 0 0.7901 0.7901 0.64 0.64 2341 0.64 down up incorrect
KRNT.US Kornit Digital Ltd 20210615 0 120.5 121.553 116.14 116.77 265100 116.77 down down correct
KRNY.US Kearny Financial Corp 20210615 0 12.58 12.71 12.44 12.51 468225 12.3146 down down correct
KRON.US Kronos Bio Inc 20210615 0 26.14 26.295 25.08 25.69 254993 25.69 down down correct
KROS.US Keros Therapeutics Inc 20210615 0 53.05 53.075 50.43 52.32 120600 52.32 down up incorrect
KRT.US Karat Packaging Inc 20210615 0 20.18 20.48 19.62 20.29 66200 20.29 up up correct
KRTX.US Karuna Therapeutics Inc 20210615 0 127.25 129.35 124.55 126.9 133300 126.9 down up incorrect
KRUS.US Kura Sushi USA Inc 20210615 0 37.51 37.51 36.32 36.32 19800 36.32 down down correct
KRYS.US Krystal Biotech Inc 20210615 0 65 65.54 62.065 63.4 59500 63.4 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210615 0 9.63 9.63 9.63 9.63 1002 9.63
KSICU.US Kadem Sustainable Impact Corporation 20210615 0 9.94 9.94 9.94 9.94 2100 9.94
KSICW.US Kadem Sustainable Impact Corporation 20210615 0 0.7004 0.7217 0.6101 0.71 109007 0.71 up up correct
KSPN.US Kaspien Holdings Inc 20210615 0 25.61 26.3 24.495 25.3 19868 25.3 down down correct
KTCC.US Key Tronic Corporation 20210615 0 6.78 7.04 6.73 6.75 16600 6.75 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210615 0 26.45 26.58 26.19 26.24 553500 26.24 down down correct
KTRA.US Kintara Therapeutics Inc 20210615 0 1.84 1.86 1.78 1.83 304200 1.83 down down correct
KURA.US Kura Oncology Inc 20210615 0 23.34 23.65 22.2 22.5 742000 22.5 down down correct
KVHI.US KVH Industries Inc 20210615 0 13.4 13.71 13.35 13.56 148300 13.56 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210615 0 9.9 9.9 9.87 9.9 153300 9.9
KVSB.US Khosla Ventures Acquisition Co. II 20210615 0 9.97 10 9.92 9.92 42700 9.92 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210615 0 9.94 9.97 9.91 9.92 30700 9.92 down down correct
KXIN.US Kaixin Auto Holdings 20210615 0 2.36 2.42 2.22 2.27 700300 2.27 down down correct
KYMR.US Kymera Therapeutics Inc 20210615 0 50.54 52.07 47.57 48.84 305200 48.84 down down correct
KZIA.US Kazia Therapeutics Limited 20210615 0 10.46 11.24 10.46 10.73 157100 10.73 up up correct
KZR.US Kezar Life Sciences Inc 20210615 0 5.77 5.89 5.54 5.64 130200 5.64 down down correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210615 0 10 10.01 9.99 10 36500 10
LABP.US Landos Biopharma Inc 20210615 0 12.37 12.37 11.755 12 39700 12 down down correct
LAKE.US Lakeland Industries Inc 20210615 0 21.33 22.34 20.82 21.79 382300 21.79 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20210615 0 105.82 106.39 104.98 105.93 405091 102.8538 up up correct
LANC.US Lancaster Colony Corporation 20210615 0 197.07 197.12 195.07 196.33 72254 194.4497 down down correct
LAND.US Gladstone Land Corporation 20210615 0 24.81 25.15 24.56 24.98 195501 24.6658 up up correct
LANDM.US Gladstone Land Corporation 20210615 0 25.68 25.79 25.6 25.6 4400 24.8885 down down correct
LANDO.US Gladstone Land Corporation 20210615 0 26.05 26.1 25.9 25.958 25900 25.0936 down down correct
LARAX.US LARAX 20210615 0 11.11 11.11 11.11 11.11 0 10.7678
LARK.US Landmark Bancorp Inc 20210615 0 25.3905 25.8381 25.3905 25.8095 14325 24.2182 up up correct
LASR.US nLIGHT Inc 20210615 0 28.75 29.79 28.75 29.76 259600 29.76 up up correct
LAUR.US Laureate Education Inc 20210615 0 15.37 15.53 15.35 15.47 322936 8.6991 up up correct
LAWS.US Lawson Products Inc 20210615 0 57.4 58.02 56.26 57.1 8826 57.1 down down correct
LAZR.US Luminar Technologies Inc 20210615 0 23.88 24.2 23.15 23.88 4567600 23.88
LAZY.US Lazydays Holdings Inc 20210615 0 24.22 25.09 23.7 25.09 121300 25.09 up down incorrect
LBAI.US Lakeland Bancorp Inc 20210615 0 18.51 18.78 18.41 18.68 130593 18.394 up up correct
LBC.US Luther Burbank Corporation 20210615 0 11.88 12.25 11.845 12.19 54693 11.9789 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210615 0 8.66 9.31 8.41 8.75 22200 8.75 up up correct
LBPS.US 4D pharma plc 20210615 0 11.748 12.41 11.71 11.97 61400 11.97 up up correct
LBPSW.US 4D pharma plc 20210615 0 1.1194 1.25 1.1194 1.25 8803 1.25 up up correct
LBRDA.US Liberty Broadband Corporation 20210615 0 159.163 159.595 156.93 156.97 80900 156.97 down down correct
LBRDK.US Liberty Broadband Corporation 20210615 0 162.37 162.975 160.56 160.86 986600 160.86 down down correct
LBRDP.US Liberty Broadband Corporation 20210615 0 27.85 28.43 27.85 27.947 13300 26.67 up up correct
LBTYA.US Liberty Global plc 20210615 0 27.83 28.095 27.75 28.01 663345 28.01 up up correct
LBTYB.US Liberty Global plc 20210615 0 27.93 27.93 27.93 27.93 100 27.93
LBTYK.US Liberty Global plc 20210615 0 27.78 28.05 27.72 27.99 1456300 27.99 up up correct
LCA.US Landcadia Holdings IV Inc 20210615 0 9.8 9.84 9.8 9.84 2300 9.84 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210615 0 9.75 9.75 9.75 9.75 3100 9.75
LCAAU.US L Catterton Asia Acquisition Corp 20210615 0 9.97 10 9.97 9.99 11100 9.99 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20210615 0 0.9801 0.9801 0.9701 0.9701 703 0.9701 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210615 0 9.98 10 9.98 10 80700 10 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210615 0 9.87 9.88 9.86 9.87 12800 9.87
LCAPU.US Lionheart Acquisition Corporation II 20210615 0 10.26 10.26 10.26 10.26 0 10.26
LCAPW.US Lionheart Acquisition Corporation II 20210615 0 0.8201 0.8201 0.7899 0.7899 4475 0.7899 down down correct
LCID.US Lucid Group Inc. Common Stock 20210615 0 23.99 24.03 22.55 22.61 11218594 22.61 down down correct
LCNB.US LCNB Corp 20210615 0 17.27 17.27 17.05 17.15 64341 16.7937 down down correct
LCRDX.US LCRDX 20210615 0 11.11 11.11 11.11 11.11 0 10.7354
LCRUX.US LCRUX 20210615 0 11.11 11.11 11.11 11.11 0 10.7658
LCUT.US Lifetime Brands Inc 20210615 0 16.86 16.86 16.52 16.83 40930 16.7408 down down correct
LCY.US Landcadia Holdings III Inc 20210615 0 11.62 12.005 11.467 11.96 336100 11.96 up up correct
LDHA.US LDH Growth Corp I 20210615 0 9.735 9.76 9.735 9.74 7200 9.74 up up correct
LDHAU.US LDH Growth Corp I 20210615 0 9.99 10 9.98 9.98 4700 9.98 down down correct
LDHAW.US LDH Growth Corp I 20210615 0 1.26 1.27 1.26 1.27 1740 1.27 up up correct
LE.US Lands' End Inc 20210615 0 34.63 34.78 31.99 32.76 163200 32.76 down down correct
LECO.US Lincoln Electric Holdings Inc 20210615 0 126.45 128.215 126.265 127.99 162160 126.4972 up up correct
LEDS.US SemiLEDs Corporation 20210615 0 19.55 19.71 17.21 17.82 787800 17.82 down down correct
LEE.US Lee Enterprises Incorporated 20210615 0 29.73 29.73 28.54 29.27 12600 29.27 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210615 0 9.7 9.7 9.7 9.7 0 9.7
LEGAU.US Lead Edge Growth Opportunities Ltd 20210615 0 9.99 9.99 9.99 9.99 300 9.99
LEGAW.US Lead Edge Growth Opportunities Ltd 20210615 0 1.04 1.04 1.04 1.04 1 1.04
LEGH.US Legacy Housing Corporation 20210615 0 18.58 18.69 18.18 18.63 28100 18.63 up down incorrect
LEGN.US Legend Biotech Corporation 20210615 0 40.44 40.48 38.4 38.84 394400 38.84 down down correct
LEGOU.US Legato Merger Corp 20210615 0 11.6 11.63 11.56 11.6 1000 11.6
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210615 0 63.64 63.64 63.64 63.64 0 47.4513
LESL.US Leslie's Inc 20210615 0 27.32 27.58 26.79 27.08 3807300 27.08 down down correct
LEVL.US Level One Bancorp Inc 20210615 0 27.52 28.035 27.48 27.83 18313 27.6732 up up correct
LEVLP.US Level One Bancorp Inc 20210615 0 27.33 27.33 27.33 27.33 1000 26.4049
LEXX.US Lexaria Bioscience Corp 20210615 0 7.19 7.44 6.65 6.92 528700 6.92 down down correct
LEXXW.US Lexaria Bioscience Corp 20210615 0 2.8 2.95 2.77 2.82 7828 2.82 up up correct
LFMD.US LifeMD Inc 20210615 0 13.4 13.65 12.9 13.55 602600 13.55 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20210615 0 24.86 26.05 24.81 25.34 1825100 25.34 up up correct
LFTR.US Lefteris Acquisition Corp 20210615 0 9.73 9.77 9.71 9.71 42100 9.71 down down correct
LFTRU.US Lefteris Acquisition Corp 20210615 0 9.98 9.98 9.98 9.98 300 9.98
LFTRW.US Lefteris Acquisition Corp 20210615 0 1 1.13 1 1.111 7100 1.111 up down incorrect
LFUS.US Littelfuse Inc 20210615 0 261.31 261.7 257.33 258.1 37958 257.1835 down down correct
LFVN.US LifeVantage Corporation 20210615 0 8.29 8.29 7.97 8.16 83200 8.16 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210615 0 9.77 9.78 9.75 9.76 8300 9.76 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210615 0 9.95 10.01 9.95 10 18600 10 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210615 0 1.17 1.17 1.17 1.17 607 1.17
LGHL.US Lion Group Holding Ltd 20210615 0 2.36 2.396 2.22 2.28 1006700 2.28 down down correct
LGHLW.US Lion Financial Group Limited 20210615 0 0.2455 0.2599 0.23 0.238 67579 0.238 down down correct
LGIH.US LGI Homes Inc 20210615 0 154.43 157.33 153.16 155.7 433200 155.7 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210615 0 123.87 124.76 122.13 123.82 151000 123.82 down down correct
LGO.US Largo Resources Ltd 20210615 0 15.82 15.83 15.5739 15.77 108773 15.77 down down correct
LGVN.US Longeveron Inc 20210615 0 7.28 7.28 6.71 6.74 140677 6.74 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210615 0 9.85 9.89 9.85 9.89 4000 9.89 up up correct
LHCG.US LHC Group Inc 20210615 0 205.25 208.22 199.27 202.48 119600 202.48 down down correct
LHDX.US Lucira Health Inc 20210615 0 5.8 5.8 5.13 5.18 427700 5.18 down down correct
LI.US Li Auto Inc 20210615 0 27.885 28.99 27.8 28.21 14770290 28.21 up up correct
LIDR.US Aeye Inc 20210615 0 10.03 10.06 10.02 10.04 17100 10.04 up up correct
LIDRW.US AEye Inc 20210615 0 1.66 1.66 1.61 1.61 11500 1.61 down down correct
LIFE.US aTyr Pharma Inc 20210615 0 4.69 4.93 4.63 4.76 258600 4.76 up up correct
LILA.US Liberty Latin America Ltd 20210615 0 13.785 14.17 13.785 14.07 172800 14.07 up up correct
LILAK.US Liberty Latin America Ltd 20210615 0 14.13 14.285 13.98 14.2 410200 14.2 up up correct
LILM.US Lilium NV 20210615 0 10 10.01 9.9 9.92 356900 9.92 down up incorrect
LILMW.US Lilium Equity Warrants 20210615 0 1.55 1.628 1.46 1.58 146700 1.58 up up correct
LINC.US Lincoln Educational Services Corporation 20210615 0 7.64 7.65 7.47 7.57 73200 7.57 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210615 0 17.34 17.37 16.71 16.77 294400 16.77 down down correct
LINK.US Interlink Electronics Inc 20210615 0 11.23 11.74 10.7 10.85 6004 10.85 down down correct
LIQT.US LiqTech International Inc 20210615 0 8 8.14 7.57 7.96 167800 7.96 down down correct
LITE.US Lumentum Holdings Inc 20210615 0 82.72 82.75 80.78 81.32 729400 81.32 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20210615 0 9.98 9.98 9.9 9.98 60600 9.98
LIVE.US Live Ventures Incorporated 20210615 0 55.11 58 53.1 57.6 38500 57.6 up up correct
LIVN.US LivaNova PLC 20210615 0 81.92 82.98 80.81 82.14 166600 82.14 up down incorrect
LIVX.US LiveXLive Media Inc 20210615 0 4.78 4.85 4.69 4.8 599400 4.8 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210615 0 3.01 3.04 2.9 2.96 92500 2.96 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210615 0 0.611 0.611 0.611 0.611 0 0.611
LIZI.US Lizhi Inc 20210615 0 6.77 6.795 6.12 6.25 1408200 6.25 down down correct
LJAQ.US LightJump Acquisition Corporation 20210615 0 9.83 9.84 9.78 9.84 197988 9.84 up up correct
LJAQU.US LightJump Acquisition Corporation 20210615 0 10.03 10.075 10.03 10.0502 11407 10.0502 up up correct
LJAQW.US LightJump Acquisition Corporation 20210615 0 0.6393 0.6393 0.6393 0.6393 157 0.6393
LJPC.US La Jolla Pharmaceutical Company 20210615 0 5.02 5.08 4.83 4.9 159040 4.9 down down correct
LK.US Luckin Coffee Inc 20210615 0 0.09 0.09 0.09 0.09 5000 0.09
LKCO.US Luokung Technology Corp 20210615 0 2.23 2.24 2.07 2.1 13312600 2.1 down down correct
LKFN.US Lakeland Financial Corporation 20210615 0 59.7 60.51 59.2 60.41 79799 59.6943 up up correct
LKQ.US LKQ Corporation 20210615 0 48.64 49 48.2 48.95 1875923 48.7373 up up correct
LLL.US JX Luxventure Ltd 20210615 0 4.35 4.4 4.13 4.19 160683 4.19 down down correct
LLNW.US Limelight Networks Inc 20210615 0 3.33 3.36 3.26 3.32 2142300 3.32 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210615 0 10.19 10.205 10.15 10.19 30800 10.19
LMACU.US Liberty Media Acquisition Corporation 20210615 0 10.54 10.615 10.54 10.56 16500 10.56 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20210615 0 2.01 2.07 1.907 2 68800 2 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210615 0 9.87 9.94 9.849 9.93 18800 9.93 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210615 0 10.4 10.4 10.4 10.4 0 10.4
LMAOW.US LMF Acquisition Opportunities Inc 20210615 0 0.461 0.461 0.46 0.46 2828 0.46 down up incorrect
LMAT.US LeMaitre Vascular Inc 20210615 0 58.02 59.13 56.7 59.07 252076 58.8311 up up correct
LMB.US Limbach Holdings Inc 20210615 0 9.52 9.63 9.47 9.62 30200 9.62 up up correct
LMDX.US LumiraDx Limited Common Shares 20210615 0 9.88 9.89 9.87 9.89 5600 9.89 up up correct
LMFA.US LM Funding America Inc 20210615 0 4.88 5.056 4.67 4.72 684900 4.72 down down correct
LMNL.US Liminal BioSciences Inc 20210615 0 4.8 4.8 4.42 4.54 465700 4.54 down up incorrect
LMNR.US Limoneira Company 20210615 0 18.8 19.06 18.45 19.03 25954 18.7676 up up correct
LMPX.US LMP Automotive Holdings Inc 20210615 0 16.57 16.57 15.58 15.81 26200 15.81 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210615 0 13.3 13.3 13.2 13.21 47609 12.8544 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210615 0 25.919 25.95 25.809 25.9 18070 25.0264 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210615 0 25.3 25.36 25.3 25.3505 5749 24.3858 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210615 0 25.47 25.47 25.47 25.47 1411 24.4848
LMST.US Limestone Bancorp Inc 20210615 0 16.35 16.47 16.35 16.47 10900 16.47 up up correct
LNDC.US Landec Corporation 20210615 0 11.72 11.85 11.44 11.54 81700 11.54 down down correct
LNSR.US LENSAR Inc 20210615 0 8.5 8.57 8.29 8.53 20800 8.53 up up correct
LNT.US Alliant Energy Corporation 20210615 0 58.49 59.1 58.235 58.75 753000 57.9385 up up correct
LNTH.US Lantheus Holdings Inc 20210615 0 24.24 24.51 24.16 24.44 329700 24.44 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210615 0 6.8 6.84 6.8 6.84 8895 6.4447 up up correct
LOB.US Live Oak Bancshares Inc 20210615 0 55.86 57.8 55.86 57.22 176484 57.1914 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210615 0 17.05 17.17 16.75 16.84 115800 16.84 down down correct
LOGC.US LogicBio Therapeutics Inc 20210615 0 4.46 4.53 4.25 4.43 443300 4.43 down up incorrect
LOGI.US Logitech International S.A 20210615 0 130.6 130.67 128.34 128.56 494609 127.2944 down up incorrect
LOOP.US Loop Industries Inc 20210615 0 10.75 10.87 9.65 10.22 646900 10.22 down down correct
LOPE.US Grand Canyon Education Inc 20210615 0 92.39 93.88 90.21 90.5 448100 90.5 down down correct
LORL.US Loral Space & Communications Inc 20210615 0 36.29 36.5 34.72 36 61900 36 down down correct
LOTZ.US CarLotz Inc 20210615 0 5.97 5.97 5.61 5.69 2881200 5.69 down down correct
LOTZW.US CarLotz Inc 20210615 0 1.69 1.69 1.55 1.61 33067 1.61 down down correct
LOVE.US The Lovesac Company 20210615 0 86.88 86.88 82.81 83.6 350000 83.6 down down correct
LPCN.US Lipocine Inc 20210615 0 1.4 1.41 1.2919 1.32 1113449 1.32 down down correct
LPLA.US LPL Financial Holdings Inc 20210615 0 138.72 139.22 137.01 138.32 941307 137.8776 down down correct
LPRO.US Open Lending Corporation 20210615 0 38.6 39.13 38.43 39.09 385100 39.09 up up correct
LPSN.US LivePerson Inc 20210615 0 58.86 59 57.19 57.32 401600 57.32 down down correct
LPTH.US LightPath Technologies Inc 20210615 0 2.67 2.72 2.52 2.54 584800 2.54 down down correct
LPTX.US Leap Therapeutics Inc 20210615 0 1.81 1.847 1.76 1.78 412500 1.78 down down correct
LQDA.US Liquidia Corporation 20210615 0 2.69 2.73 2.64 2.66 235200 2.66 down down correct
LQDT.US Liquidity Services Inc 20210615 0 22.65 22.94 21.99 22.45 276600 22.45 down down correct
LRCX.US Lam Research Corporation 20210615 0 646.92 654 641.81 643.48 638002 640.4984 down down correct
LRFC.US Logan Ridge Finance Corp 20210615 0 26.44 26.48 25.53 26.08 19002 26.08 down down correct
LRMR.US Larimar Therapeutics Inc 20210615 0 8.28 8.3058 8.01 8.03 83366 8.03 down down correct
LSBK.US Lake Shore Bancorp Inc 20210615 0 15.0878 15.0878 15.04 15.04 492 14.7638 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20210615 0 52.87 53.16 52.12 52.35 810100 52.35 down down correct
LSEA.US Landsea Homes Corporation 20210615 0 8.55 8.63 8.39 8.53 114600 8.53 down down correct
LSEAW.US Landsea Homes Corporation 20210615 0 0.32 0.3294 0.31 0.3101 37539 0.3101 down up incorrect
LSTR.US Landstar System Inc 20210615 0 160 162.93 159.69 162.04 259145 161.5521 up up correct
LSXMA.US The Liberty SiriusXM Group 20210615 0 45.77 45.91 45.07 45.13 523700 45.13 down down correct
LSXMB.US The Liberty SiriusXM Group 20210615 0 48.29 48.29 48.29 48.29 100 48.29
LSXMK.US The Liberty SiriusXM Group 20210615 0 45.63 45.73 44.86 44.93 454300 44.93 down up incorrect
LTAFX.US Altst Strgs Fd A 20210615 0 6.75 6.75 6.75 6.75 0 6.7449
LTBR.US Lightbridge Corporation 20210615 0 6.48 6.53 6.02 6.25 46700 6.25 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210615 0 6.44 6.44 6.44 6.44 0 6.4258
LTCH.US Latch Inc 20210615 0 11.39 11.8 10.84 11.5 1408544 11.5 up up correct
LTCHW.US Latch Inc 20210615 0 3 3.22 2.93 3.05 69200 3.05 up up correct
LTIFX.US LTIFX 20210615 0 6.81 6.81 6.81 6.81 0 6.81
LTRN.US Lantern Pharma Inc 20210615 0 15.73 16 14.83 15.07 48200 15.07 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210615 0 4.08 4.15 3.97 4.12 527400 4.12 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210615 0 33 34.175 32.7 32.825 7700 32.825 down down correct
LTRX.US Lantronix Inc 20210615 0 5.78 5.78 5.66 5.73 122800 5.73 down down correct
LULU.US Lululemon Athletica Inc 20210615 0 336.39 336.57 333.42 335.19 644600 335.19 down down correct
LUMO.US Lumos Pharma Inc 20210615 0 11.75 11.9 10.84 11.05 21100 11.05 down down correct
LUNA.US Luna Innovations Incorporated 20210615 0 10.77 10.95 10.63 10.9 105900 10.9 up up correct
LUNG.US Pulmonx Corporation 20210615 0 44.18 44.855 43.45 43.87 327600 43.87 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210615 0 9.954 10 9.91 9.93 122300 9.93 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210615 0 10.283 10.35 10.283 10.35 5100 10.35 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210615 0 1.28 1.32 1.28 1.31 1900 1.31 up up correct
LVO.US LiveOne Inc 20210615 0 4.78 4.85 4.69 4.8 599400 4.8 up up correct
LVOX.US LiveVox Holding Inc 20210615 0 10.02 10.14 9.98 10.02 594200 10.02
LVRA.US Levere Holdings Corp 20210615 0 9.82 9.82 9.82 9.82 500 9.82
LVRAU.US Levere Holdings Corp 20210615 0 10.1 10.2 10.1 10.2 15500 10.2 up up correct
LVTX.US Lava Therapeutics B.V 20210615 0 11.26 11.264 10.86 10.87 9200 10.87 down down correct
LWAY.US Lifeway Foods Inc 20210615 0 5.34 5.47 5.27 5.4 4800 5.4 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210615 0 4.37 4.97 4.28 4.97 585000 4.97 up down incorrect
LX.US LexinFintech Holdings Ltd 20210615 0 13.12 13.21 12.2 12.86 2838000 12.86 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210615 0 11.54 11.98 10.54 10.54 23300 10.54 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210615 0 4.88 4.88 4.61 4.74 733500 4.74 down down correct
LYFT.US Lyft Inc 20210615 0 57.95 58.27 56.7 57.82 4098600 57.82 down down correct
LYL.US Dragon Victory International Limited 20210615 0 1.728 1.89 1.52 1.58 2186100 1.58 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210615 0 9.26 9.27 8.78 9.17 179300 9.17 down down correct
LYTS.US LSI Industries Inc 20210615 0 8.21 8.26 8.15 8.21 164992 8.11
MACA.US Moringa Acquisition Corp 20210615 0 9.66 9.75 9.66 9.66 17516 9.66
MACAU.US Moringa Acquisition Corp 20210615 0 9.95 10 9.95 10 13000 10 up up correct
MACAW.US Moringa Acquisition Corp 20210615 0 0.71 0.71 0.7 0.7 81959 0.7 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210615 0 6.39 6.48 6.35 6.36 14900 6.36 down down correct
MACQ.US MCAP Acquisition Corp 20210615 0 9.65 9.66 9.63 9.65 80031 9.65
MACU.US Mallard Acquisition Corp 20210615 0 9.97 9.97 9.97 9.97 15500 9.97
MACUU.US Mallard Acquisition Corp 20210615 0 10.291 10.291 10.291 10.291 0 10.291
MACUW.US Mallard Acquisition Corp 20210615 0 0.4052 0.4126 0.4051 0.4126 26323 0.4126 up up correct
MANH.US Manhattan Associates Inc 20210615 0 145.75 146.18 142.54 142.9 231900 142.9 down down correct
MANT.US ManTech International Corporation 20210615 0 90.22 91.06 89.76 91.05 139848 90.0971 up up correct
MAPS.US WM Technology Inc 20210615 0 18.51 19.06 18.27 18.84 348200 18.84 up up correct
MAPSW.US WM Technology Inc 20210615 0 6.51 6.86 6.25 6.36 283302 6.36 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210615 0 9.82 9.85 9.82 9.85 416100 9.85 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210615 0 10.09 10.12 10.06 10.06 124200 10.06 down up incorrect
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210615 0 0.5212 0.62 0.521 0.5401 54330 0.5401 up up correct
MAR.US Marriott International Inc 20210615 0 143.62 144.46 143.57 144.11 1232200 144.11 up up correct
MARA.US Marathon Digital Holdings Inc 20210615 0 30.84 31.63 28.95 30.67 14980400 30.67 down down correct
MARK.US Remark Holdings Inc 20210615 0 1.94 1.94 1.82 1.85 1217700 1.85 down down correct
MARPS.US Marine Petroleum Trust 20210615 0 4.67 4.84 4.52 4.8181 13313 4.64 up up correct
MASI.US Masimo Corporation 20210615 0 226.03 227 223.98 224.59 313200 224.59 down down correct
MASS.US 908 Devices Inc 20210615 0 43 43.93 37.59 38.71 903400 38.71 down down correct
MAT.US Mattel Inc 20210615 0 20.38 20.46 20.06 20.22 1073900 20.22 down down correct
MATW.US Matthews International Corporation 20210615 0 38.11 38.64 37.72 38.4 83944 38.1572 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210615 0 18.61 18.61 16.685 16.79 990700 16.79 down down correct
MAYS.US J.W. Mays Inc 20210615 0 27 27 27 27 0 27
MBCN.US Middlefield Banc Corp 20210615 0 23.57 24.78 23.37 24.14 24099 23.7811 up up correct
MBII.US Marrone Bio Innovations Inc 20210615 0 1.89 1.9 1.75 1.77 318900 1.77 down up incorrect
MBIN.US Merchants Bancorp 20210615 0 41.02 42.03 40.69 41.56 45690 41.3761 up up correct
MBINN.US Merchants Bancorp 20210615 0 26.7 26.9 26.69 26.82 29300 26.0738 up up correct
MBINO.US Merchants Bancorp 20210615 0 26.62 26.7 26.37 26.44 10100 25.6935 down down correct
MBINP.US Merchants Bancorp 20210615 0 26.78 27.24 26.78 27.05 8500 26.2098 up up correct
MBIO.US Mustang Bio Inc 20210615 0 3.7 3.715 3.53 3.57 2016500 3.57 down down correct
MBNKP.US Medallion Bank 20210615 0 25.25 25.36 25.25 25.28 2100 24.3566 up up correct
MBOT.US Microbot Medical Inc 20210615 0 7.77 7.88 7.59 7.75 64700 7.75 down down correct
MBRX.US Moleculin Biotech Inc 20210615 0 3.895 3.9 3.74 3.78 243347 3.78 down down correct
MBTC.US Nocturne Acquisition Corporation 20210615 0 9.91 9.91 9.9 9.9 5400 9.9 down down correct
MBTCR.US Nocturne Acquisition Corporation 20210615 0 0.37 0.3798 0.365 0.365 76636 0.365 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210615 0 10.45 10.45 10.16 10.16 1800 10.16 down down correct
MBUU.US Malibu Boats Inc 20210615 0 72.04 72.65 70.51 71.05 284100 71.05 down down correct
MBWM.US Mercantile Bank Corporation 20210615 0 31.7 32 31.27 31.68 49664 31.0937 down up incorrect
MCAD.US Mountain Crest Acquisition Corp. II 20210615 0 9.93 9.98 9.93 9.96 22500 9.96 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20210615 0 0.85 0.86 0.85 0.86 10975 0.86 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210615 0 10.84 10.84 10.68 10.69 800 10.69 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210615 0 10.2 10.2 10.16 10.16 12300 10.16 down down correct
MCBC.US Macatawa Bank Corporation 20210615 0 9.12 9.32 9.08 9.28 78334 9.1086 up up correct
MCBS.US MetroCity Bankshares Inc 20210615 0 18.12 18.3 18.06 18.3 25200 18.3 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210615 0 11.73 11.73 11.73 11.73 0 11.3257
MCFE.US McAfee Corp 20210615 0 28.42 28.61 28.15 28.15 517900 23.8722 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210615 0 25.64 25.99 25.4 25.68 167700 25.68 up down incorrect
MCHP.US Microchip Technology Incorporated 20210615 0 155.48 156.47 153.46 153.95 2268418 76.526 down down correct
MCHX.US Marchex Inc 20210615 0 2.98 3.3 2.91 3.16 198800 3.16 up up correct
MCMJ.US Merida Merger Corp. I 20210615 0 9.98 9.99 9.95 9.96 34800 9.96 down down correct
MCMJW.US Merida Merger Corp. I 20210615 0 1.17 1.24 1.14 1.23 18800 1.23 up up correct
MCRB.US Seres Therapeutics Inc 20210615 0 20.58 20.58 19.6 20.06 458030 20.06 down down correct
MCRI.US Monarch Casino & Resort Inc 20210615 0 69.61 69.91 68.64 69.26 39900 69.26 down up incorrect
MDB.US MongoDB Inc 20210615 0 344.32 352.84 340.82 343.82 863200 343.82 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210615 0 107.65 108.04 105.4 105.49 106000 105.49 down down correct
MDGS.US Medigus Ltd 20210615 0 1.78 1.795 1.73 1.73 351200 1.73 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210615 0 0.64 0.64 0.64 0.64 140 0.64
MDIA.US MediaCo Holding Inc 20210615 0 4.91 5.12 4.78 5.07 809100 5.07 up up correct
MDJH.US MDJM Ltd 20210615 0 6.96 6.96 6.62 6.811 36400 6.811 down up incorrect
MDLZ.US Mondelez International Inc 20210615 0 63.86 63.92 63.51 63.66 6101002 62.6329 down down correct
MDNA.US Medicenna Therapeutics Corp 20210615 0 3.78 3.87 3.7 3.76 69500 3.76 down down correct
MDRR.US Medalist Diversified REIT Inc 20210615 0 1.52 1.57 1.46 1.51 2031664 1.4621 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210615 0 24 24 24 24 1000 22.9952
MDRX.US Allscripts Healthcare Solutions Inc 20210615 0 17.48 17.73 17.38 17.7 3136000 17.7 up down incorrect
MDVL.US Medavail Holdings Inc 20210615 0 13.89 14 13.75 13.99 40200 13.99 up up correct
MDWD.US MediWound Ltd 20210615 0 4.51 4.6 4.32 4.57 170000 4.57 up up correct
MDWT.US Midwest Holding Inc 20210615 0 42.01 42.04 40.07 40.07 9500 40.07 down up incorrect
MDXG.US MiMedx Group Inc 20210615 0 11.3 11.32 10.6004 11.11 446522 11.11 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210615 0 11.53 11.53 10.39 10.65 2075803 10.65 down down correct
MEDP.US Medpace Holdings Inc 20210615 0 179.5 183.28 178.27 183.05 215100 183.05 up up correct
MEDS.US TRxADE HEALTH Inc 20210615 0 5.1 6.2 4.85 5.01 4782100 5.01 down down correct
MEIP.US MEI Pharma Inc 20210615 0 3.29 3.31 3.09 3.09 501200 3.09 down down correct
MELI.US MercadoLibre Inc 20210615 0 1438.12 1455.83 1400 1404.78 482900 1404.78 down up incorrect
MEOH.US Methanex Corporation 20210615 0 36.09 36.63 35.68 36.25 209832 36.0189 up up correct
MERC.US Mercer International Inc 20210615 0 13.43 13.61 13.28 13.61 117302 13.3871 up up correct
MESA.US Mesa Air Group Inc 20210615 0 9.59 9.6 9.23 9.55 860600 9.55 down up incorrect
MESO.US Mesoblast Limited 20210615 0 8.39 8.41 8.19 8.23 120800 8.23 down down correct
METC.US Ramaco Resources Inc 20210615 0 5.9 5.94 5.67 5.85 103700 5.85 down down correct
METX.US Meten EdtechX Education Group Ltd 20210615 0 0.99 1 0.96 0.97 2860300 0.97 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210615 0 0.28 0.28 0.26 0.2798 3660 0.2798 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20210615 0 3.3 3.3 2.72 2.9 123717 2.9 down down correct
MFH.US Mercurity Fintech Holding Inc 20210615 0 6.62 6.87 6.36 6.39 80700 6.39 down down correct
MFIN.US Medallion Financial Corp 20210615 0 9.25 9.3639 9.16 9.25 19816 9.25
MGEE.US MGE Energy Inc 20210615 0 76.48 77.31 75.9 76.99 88942 76.2263 up down incorrect
MGI.US MoneyGram International Inc 20210615 0 9.57 9.69 9.17 9.49 1788400 9.49 down down correct
MGIC.US Magic Software Enterprises Ltd 20210615 0 15.74 15.74 15.35 15.35 37707 15.1749 down up incorrect
MGLN.US Magellan Health Inc 20210615 0 94.27 94.31 94.19 94.24 228500 94.24 down up incorrect
MGNI.US Magnite Inc 20210615 0 31.94 32.29 30.6 31.01 1893100 31.01 down up incorrect
MGNX.US MacroGenics Inc 20210615 0 20.81 20.99 20.3 20.49 1022400 20.49 down down correct
MGPI.US MGP Ingredients Inc 20210615 0 66.41 67.24 64.6 66.41 175078 66.1789
MGRC.US McGrath RentCorp 20210615 0 84.66 85.9425 84.1501 85.4 110546 84.4459 up up correct
MGTA.US Magenta Therapeutics Inc 20210615 0 11.94 12.18 11.11 11.39 206300 11.39 down down correct
MGTX.US MeiraGTx Holdings plc 20210615 0 15.26 15.41 14.98 15.33 82100 15.33 up up correct
MGYR.US Magyar Bancorp Inc 20210615 0 13.36 13.36 13.36 13.36 324 10.8272
MHLD.US Maiden Holdings Ltd 20210615 0 3.46 3.51 3.37 3.42 213200 3.42 down down correct
MICT.US MICT Inc 20210615 0 2.4 2.4 2.17 2.21 4770900 2.21 down down correct
MIDD.US The Middleby Corporation 20210615 0 165.72 167 164.13 166.94 285330 166.94 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210615 0 0.89 0.89 0.8 0.84 20100 0.84 down down correct
MILE.US Metromile Inc 20210615 0 9.76 9.89 9.1 9.3 1566300 9.3 down up incorrect
MILEW.US Metromile Inc 20210615 0 2.59 2.69 2.55 2.55 51013 2.55 down down correct
MIME.US Mimecast Limited 20210615 0 51.545 52.55 51.3 52.08 447800 52.08 up down incorrect
MIND.US MIND Technology Inc 20210615 0 2.08 2.1 2.04 2.1 25700 2.1 up up correct
MINDP.US MIND Technology Inc 20210615 0 25.095 25.095 24.86 24.91 6557 23.8114 down down correct
MINM.US Minim Inc. Common Stock 20210615 0 2.75 2.8 2.75 2.8 8000 2.8 up up correct
MIR.US WT 20210615 0 1.99 1.99 1.65 1.75 627497 1.75 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20210615 0 17.85 18.15 17.02 18 210100 18 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210615 0 5.53 5.74 5.5 5.67 72700 5.67 up up correct
MITC.US MeaTech 3D Ltd 20210615 0 7.75 7.97 7.674 7.68 31700 7.68 down down correct
MITK.US Mitek Systems Inc 20210615 0 18.26 18.3 17.97 18.26 344200 18.26
MITO.US Stealth BioTherapeutics Corp 20210615 0 1.59 1.6 1.54 1.56 628800 1.56 down up incorrect
MKD.US Molecular Data Inc 20210615 0 0.863 0.87 0.825 0.834 673700 0.834 down down correct
MKSI.US MKS Instruments Inc 20210615 0 180.41 181.482 177.5 178.02 167166 177.7485 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210615 0 9.97 9.97 9.94 9.95 84164 9.95 down up incorrect
MKTX.US MarketAxess Holdings Inc 20210615 0 454.71 457.54 451.54 452.52 269811 451.1679 down down correct
MKTY.US Mechanical Technology Incorporated 20210615 0 8.37 8.73 8.13 8.15 100500 8.15 down down correct
MLAB.US Mesa Laboratories Inc 20210615 0 263.69 264.87 261.99 263.3 16462 263.0102 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210615 0 9.912 9.93 9.88 9.92 53700 9.92 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210615 0 10.38 10.38 10.37 10.38 8700 10.38
MLACW.US Malacca Straits Acquisition Company Limited 20210615 0 0.8251 1.01 0.8251 0.9513 8244 0.9513 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210615 0 16.75 16.85 16.6 16.64 2005700 16.64 down down correct
MLHR.US Herman Miller Inc 20210615 0 48.1 48.61 47.73 48.53 401762 48.3228 up up correct
MLKN.US MillerKnoll Inc 20210615 0 48.1 48.61 47.73 48.53 401762 48.1069 up down incorrect
MLVF.US Malvern Bancorp Inc 20210615 0 18.34 18.36 18.34 18.36 304 18.36 up up correct
MMAT.US Meta Materials Inc 20210615 0 9.58 12.3 8.64 10.14 132269050 10.14 up up correct
MMLP.US Martin Midstream Partners L.P 20210615 0 3.15 3.2 2.9 3.15 256118 3.1392
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210615 0 3.05 3.05 2.32 2.65 819400 2.65 down down correct
MMSI.US Merit Medical Systems Inc 20210615 0 61.6 62.01 61.21 61.99 180700 61.99 up up correct
MMYT.US MakeMyTrip Limited 20210615 0 28.73 29.03 28.13 28.62 349100 28.62 down down correct
MNDO.US MIND C.T.I. Ltd 20210615 0 3.2 3.22 3.2 3.2 30209 3.2
MNDT.US Mandiant Inc. 20210615 0 21.58 21.655 21.09 21.18 2509400 21.18 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20210615 0 210.95 217.76 198.03 210.44 221400 210.44 down up incorrect
MNKD.US MannKind Corporation 20210615 0 4.13 4.18 4.08 4.1 2440300 4.1 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210615 0 3.703 3.72 3.46 3.62 8564400 3.62 down down correct
MNOV.US MediciNova Inc 20210615 0 4.23 4.28 4.07 4.1 224400 4.1 down down correct
MNPR.US Monopar Therapeutics Inc 20210615 0 5.98 6.15 5.73 5.99 28200 5.99 up up correct
MNRO.US Monro Inc 20210615 0 63.58 63.65 62.49 63.62 464566 63.0269 up up correct
MNSB.US MainStreet Bancshares Inc 20210615 0 22.53 22.67 22.26 22.44 31900 22.44 down down correct
MNSBP.US MainStreet Bancshares Inc 20210615 0 26.75 26.94 26.514 26.94 4000 26.0311 up up correct
MNST.US Monster Beverage Corporation 20210615 0 93.81 93.81 92.05 92.19 1806900 92.19 down down correct
MNTK.US Montauk Renewables Inc 20210615 0 9.66 9.81 9.36 9.67 13500 9.67 up up correct
MNTS.US Momentus Inc 20210615 0 12.18 12.3 11.8 12.02 309449 12.02 down down correct
MNTSW.US Momentus Inc 20210615 0 3.08 3.08 2.75 2.75 12782 2.75 down down correct
MNTV.US Momentive Global Inc 20210615 0 21.93 21.93 20.89 21.02 673604 21.02 down down correct
MNTX.US Manitex International Inc 20210615 0 7.42 7.75 7.2 7.75 5300 7.75 up up correct
MODV.US ModivCare Inc 20210615 0 162.84 165.93 161.25 163.81 55800 163.81 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20210615 0 30.09 30.68 29.96 30.49 32818 30.0403 up up correct
MOGO.US Mogo Inc 20210615 0 7.52 7.78 7.22 7.66 2481700 7.66 up down incorrect
MOHO.US ECMOHO Limited 20210615 0 1.57 1.57 1.43 1.48 103400 1.48 down down correct
MOMO.US Momo Inc 20210615 0 15.51 15.861 15.21 15.3 3408593 15.3 down down correct
MON.US Monument Circle Acquisition Corp 20210615 0 9.74 9.74 9.74 9.74 0 9.74
MONCU.US Monument Circle Acquisition Corp 20210615 0 10.05 10.05 10.05 10.05 0 10.05
MONCW.US Monument Circle Acquisition Corporation 20210615 0 0.67 0.67 0.67 0.67 1 0.67
MOR.US MorphoSys AG 20210615 0 19.94 19.94 19.52 19.52 224700 19.52 down down correct
MORF.US Morphic Holding Inc 20210615 0 65 65 61.81 63.35 173500 63.35 down down correct
MORN.US Morningstar Inc 20210615 0 238.54 240.94 237.4 238.23 105069 237.6668 down down correct
MOSY.US MoSys Inc 20210615 0 6.88 6.96 6.23 6.3 2685480 6.3 down up incorrect
MOTN.US Motion Acquisition Corp 20210615 0 9.97 9.97 9.93 9.93 5200 9.93 down down correct
MOTNU.US Motion Acquisition Corp 20210615 0 10.33 10.33 10.33 10.33 1100 10.33
MOTNW.US Motion Acquisition Corp 20210615 0 1.75 1.75 1.4 1.4 67100 1.4 down down correct
MOTS.US Motus GI Holdings Inc 20210615 0 1.12 1.13 1.07 1.07 688000 1.07 down down correct
MOVE.US Movano Inc 20210615 0 5.18 5.19 4.9 4.95 105400 4.95 down down correct
MOXC.US Moxian Inc 20210615 0 13.1 13.2 12.39 12.5 258100 12.5 down up incorrect
MPAA.US Motorcar Parts of America Inc 20210615 0 24.85 24.85 23.5 24.15 158200 24.15 down up incorrect
MPACR.US Model Performance Acquisition Corp. Right 20210615 0 0.37 0.37 0.3211 0.3211 42720 0.3211 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20210615 0 0.4 0.4858 0.39 0.4 39176 0.4
MPB.US Mid Penn Bancorp Inc 20210615 0 28.46 29.27 28.46 29.03 88640 28.6267 up up correct
MPWR.US Monolithic Power Systems Inc 20210615 0 350.14 352.07 344.6 345.41 197400 344.0198 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20210615 0 32.27 32.27 30.3 31.99 5372500 31.99 down down correct
MRAM.US Everspin Technologies Inc 20210615 0 6.38 6.58 6.33 6.58 182600 6.58 up down incorrect
MRBK.US Meridian Corporation 20210615 0 26.88 27.27 26.7 27.1 20933 26.8048 up up correct
MRCC.US Monroe Capital Corporation 20210615 0 11.16 11.29 11.02 11.16 94546 10.6664
MRCY.US Mercury Systems Inc 20210615 0 67.18 67.62 65.65 65.81 239900 65.81 down down correct
MREO.US Mereo BioPharma Group plc 20210615 0 3.385 3.385 3.15 3.23 2152200 3.23 down down correct
MRIN.US Marin Software Incorporated 20210615 0 1.62 1.65 1.54 1.54 184200 1.54 down down correct
MRKR.US Marker Therapeutics Inc 20210615 0 3.58 3.58 3.2 3.23 1583000 3.23 down down correct
MRLN.US Marlin Business Services Corp 20210615 0 22.68 22.84 22.595 22.81 17184 22.5319 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210615 0 10.542 10.6 9.8 9.83 26400 9.83 down up incorrect
MRNA.US Moderna Inc 20210615 0 203.49 207.85 199.2 201.59 6786260 201.59 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210615 0 18.75 18.75 17.16 17.74 230900 17.74 down down correct
MRSN.US Mersana Therapeutics Inc 20210615 0 14.97 15.06 14.52 14.6 733800 14.6 down up incorrect
MRTN.US Marten Transport Ltd 20210615 0 16.96 17.15 16.9 17.02 239602 16.4371 up up correct
MRTX.US Mirati Therapeutics Inc 20210615 0 169.69 169.69 165.02 166.6 342000 166.6 down down correct
MRUS.US Merus N.V 20210615 0 22.65 22.65 21.12 21.4 104400 21.4 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210615 0 45.17 45.27 43.93 44 851500 44 down down correct
MRVL.US Marvell Technology Inc 20210615 0 53.69 53.88 53.1 53.59 7409004 53.4829 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210615 0 9.7 9.7 9.7 9.7 27800 9.7
MSBI.US Midland States Bancorp Inc 20210615 0 26.91 27.59 26.79 27.42 67069 26.8251 up up correct
MSDA.US MSD Acquisition Corp 20210615 0 9.88 9.91 9.88 9.89 43200 9.89 up up correct
MSDAU.US MSD Acquisition Corp 20210615 0 10.15 10.16 10.12 10.15 13700 10.15
MSDAW.US MSD Acquisition Corp 20210615 0 1.35 1.36 1.33 1.33 7100 1.33 down down correct
MSEX.US Middlesex Water Company 20210615 0 87.15 87.29 85.84 86.4 135799 85.9343 down down correct
MSFDX.US Mlt Strgy Grwt A 20210615 0 12.32 12.32 12.32 12.32 0 11.8954
MSFIX.US The Multi 20210615 0 12.59 12.59 12.59 12.59 0 12.1556
MSFT.US Microsoft Corporation 20210615 0 259.775 259.99 257.68 258.36 18038930 257.3954 down down correct
MSFYX.US The Multi 20210615 0 11.93 11.93 11.93 11.93 0 11.5189
MSGM.US Motorsport Games Inc 20210615 0 13.62 14.055 13.5 13.66 30000 13.66 up up correct
MSTR.US MicroStrategy Incorporated 20210615 0 602.05 635.82 589.17 630.54 1310000 630.54 up up correct
MSVB.US Mid 20210615 0 15.365 15.365 15.365 15.365 402 15.2946
MTAC.US MedTech Acquisition Corporation 20210615 0 9.85 9.9 9.75 9.76 16800 9.76 down up incorrect
MTACU.US MedTech Acquisition Corporation 20210615 0 10.23 10.23 10.14 10.14 17600 10.14 down down correct
MTACW.US MedTech Acquisition Corporation 20210615 0 1.04 1.07 1.03 1.07 11900 1.07 up up correct
MTBC.US CareCloud Inc 20210615 0 9 9.01 8.6 8.72 36500 8.72 down down correct
MTBCP.US CareCloud Inc 20210615 0 28.73 28.7405 28.6 28.7 10860 27.1588 down up incorrect
MTC.US Mmtec Inc 20210615 0 1.83 1.87 1.76 1.77 143700 1.77 down down correct
MTCH.US Match Group Inc 20210615 0 143.59 144.31 142.1 142.34 1102560 142.34 down down correct
MTCR.US Metacrine Inc 20210615 0 4.39 4.42 4.08 4.22 176300 4.22 down down correct
MTEM.US Molecular Templates Inc 20210615 0 8.99 9.04 8.47 8.63 463400 8.63 down down correct
MTEX.US Mannatech Incorporated 20210615 0 25.8 25.8 25.6527 25.66 2875 24.3866 down down correct
MTLS.US Materialise NV 20210615 0 23.38 23.38 21.8 22.51 855500 22.51 down down correct
MTP.US Midatech Pharma plc 20210615 0 2.07 2.07 2 2 96100 2 down down correct
MTRX.US Matrix Service Company 20210615 0 11.13 11.37 11.11 11.35 248569 11.35 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210615 0 60.98 61.5 60.34 60.5 248300 60.5 down up incorrect
MTTR.US Matterport Inc 20210615 0 15.14 15.35 14.53 14.85 285500 14.85 down down correct
MTTRW.US Matterport Inc 20210615 0 5.07 5.0739 4.76 4.93 27966 4.93 down down correct
MU.US Micron Technology Inc 20210615 0 80.64 82.91 79.92 82.18 22308634 81.9779 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210615 0 11.95 11.99 11.38 11.63 1179400 11.63 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210615 0 13.935 13.935 13.5 13.91 1400 13.91 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210615 0 4 4 3.5 3.715 193200 3.715 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210615 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210615 0 11.74 11.74 11.01 11.2 130800 11.2 down down correct
MVBF.US MVB Financial Corp 20210615 0 42.24 43.47 42.24 42.82 35758 42.5124 up up correct
MVIS.US MicroVision Inc 20210615 0 21.37 21.75 20.41 20.42 5700200 20.42 down down correct
MVST.US Microvast Holdings Inc 20210615 0 13.13 13.13 12.53 12.76 806900 12.76 down down correct
MYFW.US First Western Financial Inc 20210615 0 26.73 27.13 26.5 26.78 38800 26.78 up up correct
MYGN.US Myriad Genetics Inc 20210615 0 29.81 30.22 29.58 29.96 398500 29.96 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210615 0 4.93 5.39 4.88 5.33 338278 5.33 up up correct
MYPS.US Playstudios Inc 20210615 0 9.98 10 9.68 9.81 519700 9.81 down down correct
MYPSW.US MYPSW 20210615 0 2 2 1.9 1.945 61200 1.945 down down correct
MYRG.US MYR Group Inc 20210615 0 90.56 90.85 89.19 90.23 89300 90.23 down down correct
MYSZ.US My Size Inc 20210615 0 1.38 1.39 1.3 1.35 204600 1.35 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210615 0 9.67 9.754 9.65 9.69 116200 9.69 up down incorrect
NAACU.US North Atlantic Acquisition Corporation 20210615 0 9.95 9.99 9.95 9.99 88100 9.99 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210615 0 0.96 1.01 0.9502 1.01 27502 1.01 up up correct
NAII.US Natural Alternatives International Inc 20210615 0 13.82 14 13.59 13.85 9100 13.85 up up correct
NAKD.US Naked Brand Group Limited 20210615 0 0.7243 0.7295 0.7 0.7169 3084266 10.7535 down down correct
NAOV.US NanoVibronix Inc 20210615 0 0.93 0.95 0.89 0.91 270100 0.91 down down correct
NARI.US Inari Medical Inc 20210615 0 93.16 93.5 89.3 90.5 497800 90.5 down down correct
NATH.US Nathan's Famous Inc 20210615 0 71.428 72.05 70.14 71.9 4042 70.7924 up up correct
NATI.US National Instruments Corporation 20210615 0 42.64 42.84 42.25 42.55 528127 42.0201 down down correct
NATR.US Nature's Sunshine Products Inc 20210615 0 19.8 19.89 19.53 19.81 46600 19.81 up up correct
NAUT.US Nautilus Biotechnology Inc 20210615 0 10.1 10.1799 9.91 10.05 103097 10.05 down down correct
NAVI.US Navient Corporation 20210615 0 19.21 19.81 19.21 19.66 1412631 19.365 up up correct
NBEV.US NewAge Inc 20210615 0 2.47 2.53 2.44 2.49 929700 2.49 up up correct
NBIX.US Neurocrine Biosciences Inc 20210615 0 99.28 100.27 97.41 97.89 479500 97.89 down down correct
NBN.US Northeast Bank 20210615 0 29.7 30.17 29.39 30.03 35756 30.0125 up down incorrect
NBRV.US Nabriva Therapeutics plc 20210615 0 1.43 1.44 1.37 1.4 1680725 1.4 down down correct
NBSE.US NeuBase Therapeutics Inc 20210615 0 5.26 5.3 5.135 5.18 136180 5.18 down down correct
NBST.US Newbury Street Acquisition Corporation 20210615 0 9.65 9.65 9.65 9.65 200 9.65
NBSTU.US Newbury Street Acquisition Corporation 20210615 0 9.93 9.93 9.93 9.93 3200 9.93
NBSTW.US Newbury Street Acquisition Corporation 20210615 0 0.5502 0.62 0.5502 0.6 8722 0.6 up up correct
NBTB.US NBT Bancorp Inc 20210615 0 38.07 38.87 37.85 38.44 145083 37.847 up down incorrect
NBTX.US Nanobiotix S.A 20210615 0 15.48 15.48 15.48 15.48 141 15.48
NCBS.US Nicolet Bankshares Inc 20210615 0 75.75 76.26 74.76 75.85 38100 75.85 up up correct
NCMI.US National CineMedia Inc 20210615 0 5.05 5.06 4.88 5.025 220058 4.8574 down down correct
NCNA.US NuCana plc 20210615 0 2.97 3.1 2.87 2.88 833000 2.88 down down correct
NCNO.US nCino Inc 20210615 0 63.95 64.2 62.25 62.56 735800 62.56 down down correct
NCSM.US NCS Multistage Holdings Inc 20210615 0 29.5 29.99 29.05 29.94 2000 29.94 up up correct
NCTY.US The9 Limited 20210615 0 19.2 19.33 16.72 18.6 3253600 18.6 down down correct
NDAC.US NightDragon Acquisition Corp 20210615 0 9.78 9.8 9.77 9.8 1800 9.8 up down incorrect
NDACU.US NightDragon Acquisition Corp 20210615 0 10.06 10.12 10.06 10.1 3400 10.1 up up correct
NDACW.US NightDragon Acquisition Corp 20210615 0 1.45 1.45 1.27 1.27 3218 1.27 down down correct
NDAQ.US Nasdaq Inc 20210615 0 175.6 177.55 175.07 176.29 665820 175.3332 up up correct
NDLS.US Noodles & Company 20210615 0 12.2 12.255 12.05 12.21 94508 12.21 up up correct
NDRA.US ENDRA Life Sciences Inc 20210615 0 2.25 2.25 2.08 2.14 692500 2.14 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210615 0 0.5102 0.615 0.5001 0.6136 8608 0.6136 up up correct
NDSN.US Nordson Corporation 20210615 0 222.42 223.61 220.32 223.02 122483 222.0692 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210615 0 15.71 16 15.71 16 6146 11.8067 up down incorrect
NEE.US PQ 20210615 0 48.9 49.2 48.865 48.99 24575 48.2934 up down incorrect
NEGG.US Newegg Commerce Inc 20210615 0 10.43 10.48 10.11 10.25 68300 10.25 down down correct
NEO.US NeoGenomics Inc 20210615 0 43.54 44.14 43.3 43.59 705500 43.59 up up correct
NEOG.US Neogen Corporation 20210615 0 45.5 45.79 45.19 45.64 307100 45.64 up up correct
NEON.US Neonode Inc 20210615 0 6.08 6.11 5.97 6.04 25100 6.04 down down correct
NEPH.US Nephros Inc 20210615 0 9.07 9.2 8.98 9 1600 9 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210615 0 1.4 1.4 1.32 1.33 1554200 1.33 down down correct
NERV.US Minerva Neurosciences Inc 20210615 0 2.96 2.96 2.79 2.8 440900 2.8 down down correct
NESR.US National Energy Services Reunited Corp 20210615 0 15.36 15.72 14.98 15.7 2683800 15.7 up up correct
NETE.US Net Element Inc 20210615 0 11.74 11.74 11.01 11.2 130800 11.2 down up incorrect
NEWT.US Newtek Business Services Corp 20210615 0 37.13 37.24 34.82 34.98 465437 32.7135 down down correct
NEXI.US NexImmune Inc 20210615 0 17.775 18.49 17.615 18 34200 18 up up correct
NEXT.US NextDecade Corporation 20210615 0 4.14 4.19 3.9 3.99 1118700 3.99 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210615 0 16.72 16.96 16.635 16.82 150265 16.5712 up up correct
NFE.US New Fortress Energy Inc 20210615 0 40.12 41 39.51 40.9 555982 40.6002 up up correct
NFLX.US Netflix Inc 20210615 0 501.23 501.23 490.4 491.9 3104100 491.9 down down correct
NGCA.US NextGen Acquisition Corp. II 20210615 0 10.39 10.4 10.15 10.26 1123600 10.26 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210615 0 10.82 10.899 10.5 10.6 190900 10.6 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210615 0 2.49 2.59 2.04 2.16 228490 2.16 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210615 0 19.4 19.4 18.517 19.22 278400 19.22 down down correct
NGMS.US NeoGames S.A 20210615 0 67.74 68.873 66.43 67.99 139300 67.99 up up correct
NH.US NantHealth Inc 20210615 0 2.86 2.87 2.75 2.8 139700 2.8 down down correct
NHTC.US Natural Health Trends Corp 20210615 0 7.39 7.45 7.31 7.36 25040 6.9903 down down correct
NICE.US NICE Ltd 20210615 0 228.06 228.06 221.52 223.56 120700 223.56 down down correct
NICHX.US NICHX 20210615 0 27.62 27.62 27.62 27.62 0 27.2073
NICK.US Nicholas Financial Inc 20210615 0 11.4 11.43 11.22 11.35 13400 11.35 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210615 0 12.38 12.39 12.01 12.11 29400 12.11 down down correct
NIU.US Niu Technologies 20210615 0 34.62 34.64 33.38 33.8 445800 33.8 down down correct
NK.US NantKwest Inc 20210615 0 43.6 43.72 43.4 43.46 47979 43.46 down down correct
NKLA.US Nikola Corporation 20210615 0 17.18 17.24 15.42 15.6 14806300 15.6 down down correct
NKSH.US National Bankshares Inc 20210615 0 35.52 36 35.175 35.38 25225 34.7064 down down correct
NKTR.US Nektar Therapeutics 20210615 0 17.66 17.8 17.36 17.75 780800 17.75 up down incorrect
NKTX.US Nkarta Inc 20210615 0 26.83 26.83 24.2 25.14 229100 25.14 down down correct
NLOK.US NortonLifeLock Inc 20210615 0 28.5 28.595 27.9 28 3608909 27.7239 down down correct
NLSP.US NLS Pharmaceutics AG 20210615 0 3.32 3.3201 3.06 3.13 302393 3.13 down down correct
NLSPW.US NLS Pharmaceutics AG 20210615 0 0.82 0.83 0.82 0.82 1000 0.82
NLTX.US Neoleukin Therapeutics Inc 20210615 0 10.6 10.86 10.18 10.24 117500 10.24 down down correct
NMFC.US New Mountain Finance Corporation 20210615 0 13.3237 13.3237 13.02 13.08 457783 12.5076 down down correct
NMIH.US NMI Holdings Inc 20210615 0 25.1 25.87 24.8 25.51 663000 25.51 up up correct
NMMC.US North Mountain Merger Corp 20210615 0 9.841 9.841 9.72 9.75 14400 9.75 down down correct
NMMCU.US North Mountain Merger Corp 20210615 0 10.17 10.17 10.17 10.17 0 10.17
NMMCW.US North Mountain Merger Corp 20210615 0 1.1 1.12 1.03 1.11 0 1.11 up up correct
NMRD.US Nemaura Medical Inc 20210615 0 12.93 12.99 12.25 12.27 197400 12.27 down down correct
NMRK.US Newmark Group Inc 20210615 0 12.95 13.709 12.95 13.46 1365121 13.4413 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210615 0 7.36 7.36 7.226 7.25 10000 7.25 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20210615 0 1.49 1.55 1.41 1.44 3537800 1.44 down down correct
NNBR.US NN Inc 20210615 0 7.34 7.38 7.24 7.28 187922 7.28 down down correct
NNDM.US Nano Dimension Ltd 20210615 0 7.99 8.08 7.365 7.42 13775700 7.42 down down correct
NNOX.US Nano 20210615 0 29.04 29.29 27.72 28.25 821100 28.25 down up incorrect
NOAC.US Natural Order Acquisition Corp 20210615 0 9.77 9.82 9.77 9.81 151000 9.81 up up correct
NOACU.US Natural Order Acquisition Corp 20210615 0 10.52 10.52 10.52 10.52 0 10.52
NOACW.US Natural Order Acquisition Corp 20210615 0 0.72 0.74 0.72 0.74 47900 0.74 up up correct
NODK.US NI Holdings Inc 20210615 0 19.85 20.02 19.78 20.02 7000 20.02 up down incorrect
NOTV.US Inotiv Inc 20210615 0 29.04 29.89 28.5916 29.44 190370 29.44 up up correct
NOVN.US Novan Inc 20210615 0 17.56 17.56 15.07 15.28 3890500 15.28 down down correct
NOVT.US Novanta Inc 20210615 0 135 135.75 133.72 135.31 132800 135.31 up up correct
NPA.US New Providence Acquisition Corp 20210615 0 0.09 0.09 0.09 0.09 5000 0.09
NPCE.US NeuroPace Inc 20210615 0 24.36 25.175 23.924 24.41 88400 24.41 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210615 0 9.73 9.73 9.73 9.73 0 9.73
NRACU.US Noble Rock Acquisition Corporation 20210615 0 9.95 9.99 9.95 9.975 600 9.975 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210615 0 0.8134 0.8199 0.8134 0.8199 483 0.8199 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210615 0 3.76 3.76 3.25 3.34 693000 3.34 down up incorrect
NRC.US National Research Corporation 20210615 0 44.4 45.21 44.27 44.93 26100 44.5656 up up correct
NRIM.US Northrim BanCorp Inc 20210615 0 44.14 44.56 43.68 44.5 10787 43.7083 up up correct
NRIX.US Nurix Therapeutics Inc 20210615 0 29.83 30.39 28.06 30.3 656400 30.3 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210615 0 17.97 17.97 17.97 17.97 0 17.3006
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210615 0 18.16 18.16 18.16 18.16 0 17.5591
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210615 0 18.16 18.16 18.16 18.16 0 17.4694
NRXP.US NRx Pharmaceuticals Inc 20210615 0 19.848 19.848 17.3 17.52 247500 17.52 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210615 0 6.34 6.38 5.99 6.0101 40613 6.0101 down down correct
NSIT.US Insight Enterprises Inc 20210615 0 105.91 107.27 105.66 106.6 162100 106.6 up down incorrect
NSPR.US InspireMD Inc 20210615 0 6.08 6.2 5.65 5.65 183300 5.65 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210615 0 0.134 0.1375 0.1278 0.1335 665199 0.1335 down down correct
NSSC.US Napco Security Technologies Inc 20210615 0 34.13 34.96 34.08 34.45 31900 34.45 up up correct
NSTG.US NanoString Technologies Inc 20210615 0 60.85 61.59 58.24 59.12 284600 59.12 down up incorrect
NSYS.US Nortech Systems Incorporated 20210615 0 7.64 8.1 7.6 7.6 13700 7.6 down down correct
NTAP.US NetApp Inc 20210615 0 82.7 83.89 82.39 83.52 1546114 82.5536 up up correct
NTCT.US NetScout Systems Inc 20210615 0 30.75 30.85 30.51 30.8 273000 30.8 up down incorrect
NTES.US NetEase Inc 20210615 0 112.88 113.5125 110.48 111.13 1471614 110.602 down up incorrect
NTGR.US NETGEAR Inc 20210615 0 41.5 41.62 40.15 40.72 218500 40.72 down down correct
NTIC.US Northern Technologies International Corporation 20210615 0 17.26 17.73 17.23 17.28 8701 17.1432 up up correct
NTLA.US Intellia Therapeutics Inc 20210615 0 87.2 89.71 82.74 88.65 1149100 88.65 up up correct
NTNX.US Nutanix Inc 20210615 0 37.16 37.98 36.97 37.6 3157600 37.6 up up correct
NTRA.US Natera Inc 20210615 0 103.37 103.64 100.5 101.32 495000 101.32 down down correct
NTRB.US Nutriband Inc. Common Stock 20210615 0 12 15 12 15 1000 15 up up correct
NTRS.US Northern Trust Corporation 20210615 0 116.47 118.61 116.08 118.18 631047 116.768 up up correct
NTRSO.US Northern Trust Corporation 20210615 0 27.31 27.44 27.238 27.44 16800 26.8499 up up correct
NTUS.US Natus Medical Incorporated 20210615 0 28.13 28.75 27.74 28.75 155800 28.75 up down incorrect
NTWK.US NetSol Technologies Inc 20210615 0 4.94 4.94 4.75 4.77 21700 4.77 down down correct
NUAN.US Nuance Communications Inc 20210615 0 54.75 54.88 54.6 54.6 5019000 54.6 down up incorrect
NURO.US NeuroMetrix Inc 20210615 0 3.53 3.75 3.36 3.4 715400 3.4 down up incorrect
NUVA.US NuVasive Inc 20210615 0 65.45 67.33 64.88 66.5 545200 66.5 up up correct
NUWE.US Nuwellis Inc 20210615 0 4.6 4.63 4.38 4.48 121300 4.48 down down correct
NUZE.US NuZee Inc 20210615 0 3.45 3.45 3.11 3.14 88600 3.14 down down correct
NVAX.US Novavax Inc 20210615 0 200 201.8 186 187.07 6823100 187.07 down down correct
NVCN.US Neovasc Inc 20210615 0 0.96 0.96 0.9 0.91 864300 0.91 down down correct
NVCR.US NovoCure Limited 20210615 0 219.94 219.98 214.02 216.79 393200 216.79 down down correct
NVDA.US NVIDIA Corporation 20210615 0 716.6 720.65 709.118 711.54 6075761 177.8319 down down correct
NVEC.US NVE Corporation 20210615 0 70.88 73.415 70.88 71.47 18213 69.5357 up up correct
NVEE.US NV5 Global Inc 20210615 0 91.44 92.12 91 91.9 56700 91.9 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210615 0 71 71.5 70.921 71.5 4300 71.5 up up correct
NVFY.US Nova LifeStyle Inc 20210615 0 3.21 3.28 3.11 3.23 19936 3.23 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210615 0 0.76 0.77 0.71 0.71 530100 0.71 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20210615 0 101.47 102.8 99.52 99.99 101700 99.99 down down correct
NVNO.US enVVeno Medical Corp 20210615 0 6.41 6.42 6.22 6.33 38000 6.33 down down correct
NVNOW.US enVVeno Medical Corporation 20210615 0 0.27 0.27 0.199 0.218 38300 0.218 down down correct
NVOS.US Novo Integrated Sciences Inc 20210615 0 2.72 2.75 2.55 2.58 75760 2.58 down down correct
NVSA.US New Vista Acquisition Corp 20210615 0 9.69 9.72 9.69 9.7 34583 9.7 up up correct
NVSAU.US New Vista Acquisition Corp 20210615 0 10 10.08 10 10.02 33600 10.02 up up correct
NVSAW.US New Vista Acquisition Corp 20210615 0 1.05 1.25 0.99 0.99 78963 0.99 down down correct
NVVE.US Nuvve Holding Corp 20210615 0 13.12 13.27 12.08 12.26 241800 12.26 down up incorrect
NVVEW.US Nuvve Holding Corp 20210615 0 1.83 1.9718 1.81 1.83 200175 1.83
NWBI.US Northwest Bancshares Inc 20210615 0 14.23 14.415 14.18 14.32 428153 13.9069 up down incorrect
NWE.US NorthWestern Corporation 20210615 0 64.46 65.05 64.058 64.72 259528 63.3696 up up correct
NWFL.US Norwood Financial Corp 20210615 0 25.6105 25.8164 25.54 25.69 15478 25.1689 up down incorrect
NWL.US Newell Brands Inc 20210615 0 27.32 27.54 27.105 27.34 1888634 26.8163 up up correct
NWLI.US National Western Life Group Inc 20210615 0 225.52 228.55 223.79 225.01 7539 224.6431 down down correct
NWPX.US Northwest Pipe Company 20210615 0 29.94 30.2 29.29 29.92 48200 29.92 down down correct
NWS.US News Corporation 20210615 0 25.17 25.28 24.7 24.73 224812 24.6146 down up incorrect
NWSA.US News Corporation 20210615 0 26.4 26.51 25.95 26 1419978 25.8812 down down correct
NXGN.US NextGen Healthcare Inc 20210615 0 17.61 17.61 17.15 17.32 215200 17.32 down down correct
NXPI.US NXP Semiconductors N.V 20210615 0 202.79 204.9645 201.86 202.99 2071361 201.9449 up up correct
NXST.US Nexstar Media Group Inc 20210615 0 147.89 149.19 145.39 147.8 438460 146.5029 down down correct
NXTC.US NextCure Inc 20210615 0 8.22 8.22 7.94 8.14 184200 8.14 down down correct
NXTD.US Nxt 20210615 0 1.185 1.19 1.03 1.06 12221341 10.6 down down correct
NXTP.US Nextplay Technologies Inc 20210615 0 2.39 2.4 2.3 2.34 130000 2.34 down down correct
NYMT.US New York Mortgage Trust Inc 20210615 0 4.72 4.75 4.6 4.64 2707449 4.3215 down down correct
NYMTM.US New York Mortgage Trust Inc 20210615 0 25.38 25.6399 25.3744 25.5399 14572 24.1163 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20210615 0 25.5 25.7506 25.5 25.7101 9833 24.2571 up up correct
NYMTP.US New York Mortgage Trust Inc 20210615 0 25.19 25.19 25.03 25.15 3798 24.2061 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210615 0 1.7 1.7 1.59 1.61 241800 1.61 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210615 0 23.8 25 23.8 24.95 36356 24.95 up up correct
OAS.US Oasis Petroleum Inc 20210615 0 97.07 100 96.3264 99.83 235283 95.5015 up up correct
OBAS.US Optibase Ltd 20210615 0 10.87 10.87 10.87 10.87 200 10.87
OBCI.US Ocean Bio 20210615 0 12.8 13.19 12.32 12.531 14234 12.4521 down up incorrect
OBLG.US Oblong Inc 20210615 0 3.83 3.88 3.66 3.72 32400 3.72 down down correct
OBNK.US Origin Bancorp Inc 20210615 0 43.63 44.74 43.125 44.43 49313 44.1598 up up correct
OBSV.US ObsEva SA 20210615 0 3.17 3.17 3.01 3.03 749900 3.03 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210615 0 33.75 33.75 33.75 33.75 200 33.3657
OCAX.US OCA Acquisition Corp 20210615 0 9.91 9.92 9.91 9.91 2500 9.91
OCAXU.US OCA Acquisition Corp 20210615 0 10.19 10.2 10.18 10.18 2600 10.18 down down correct
OCAXW.US OCA Acquisition Corp 20210615 0 0.6498 0.6498 0.58 0.58 12762 0.58 down down correct
OCC.US Optical Cable Corporation 20210615 0 3.97 4 3.72 3.88 13000 3.88 down down correct
OCCI.US OFS Credit Company Inc 20210615 0 14.4431 14.4431 14.2071 14.23 356296 13.0902 down down correct
OCCIO.US OFS Credit Company Inc 20210615 0 25.28 25.35 25.28 25.35 1400 24.4653 up up correct
OCCIP.US OFS Credit Company Inc 20210615 0 25.19 25.2309 25.17 25.17 1918 24.3306 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210615 0 22.14 22.71 21.83 22.31 452700 22.31 up up correct
OCFC.US OceanFirst Financial Corp 20210615 0 21.72 21.95 21.54 21.93 190630 21.5775 up up correct
OCFCP.US OceanFirst Financial Corp 20210615 0 28 28 27.515 27.68 5800 26.8283 down down correct
OCG.US Oriental Culture Holding LTD 20210615 0 5.43 5.5 5.03 5.11 725200 5.11 down down correct
OCGN.US Ocugen Inc 20210615 0 7.08 7.35 6.26 6.26 100801900 6.26 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210615 0 6.72 6.75 6.62 6.67 799421 6.4022 down down correct
OCUL.US Ocular Therapeutix Inc 20210615 0 14.17 14.17 13.5 13.62 626000 13.62 down down correct
OCUP.US Ocuphire Pharma Inc 20210615 0 5.68 5.74 5.035 5.25 592808 5.25 down down correct
OCX.US OncoCyte Corporation 20210615 0 5.22 5.4 5.1 5.25 358600 5.25 up up correct
ODFL.US Old Dominion Freight Line Inc 20210615 0 250.96 254.43 249.82 253.41 517079 253.0957 up up correct
ODP.US The ODP Corporation 20210615 0 48.06 48.46 46.06 47.85 403157 47.85 down down correct
ODT.US Odonate Therapeutics Inc 20210615 0 3.69 3.75 3.52 3.55 473900 3.55 down down correct
OEG.US Orbital Energy Group Inc 20210615 0 5.03 5.05 4.61 4.66 3962100 4.66 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210615 0 9.68 9.68 9.67 9.67 700 9.67 down up incorrect
OEPWU.US One Equity Partners Open Water I Corp 20210615 0 9.93 9.99 9.93 9.99 9300 9.99 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210615 0 0.8102 0.8102 0.8102 0.8102 1612 0.8102
OESX.US Orion Energy Systems Inc 20210615 0 5.61 5.75 5.47 5.65 235200 5.65 up up correct
OFED.US Oconee Federal Financial Corp 20210615 0 24.5 24.5 23.61 24.28 1813 24.0692 down down correct
OFIX.US Orthofix Medical Inc 20210615 0 42.42 42.97 41.73 42.18 55600 42.18 down down correct
OFLX.US Omega Flex Inc 20210615 0 139.07 140.36 138.575 139.8 4003 138.8804 up up correct
OFS.US OFS Capital Corporation 20210615 0 10.07 10.18 10.0001 10.04 68764 9.3838 down down correct
OFSSG.US OFS Capital Corporation 20210615 0 25.47 25.49 25.463 25.47 3500 24.6932
OFSSI.US OFSSI 20210615 0 25.363 25.363 25.24 25.315 1900 24.5806 down down correct
OGI.US OrganiGram Holdings Inc 20210615 0 3.11 3.21 3.05 3.08 5641851 3.08 down up incorrect
OHPA.US Orion Acquisition Corp 20210615 0 9.68 9.68 9.68 9.68 0 9.68
OHPAU.US Orion Acquisition Corp 20210615 0 9.987 9.987 9.95 9.95 6300 9.95 down down correct
OHPAW.US Orion Acquisition Corp 20210615 0 0.9349 0.9349 0.9349 0.9349 0 0.9349
OIIM.US O2Micro International Limited 20210615 0 7.63 7.67 7.1 7.13 178400 7.13 down down correct
OKTA.US Okta Inc 20210615 0 227.03 230 223.772 224.36 1220100 224.36 down up incorrect
OLB.US The OLB Group Inc 20210615 0 5.59 5.9 5.32 5.38 37923 5.38 down up incorrect
OLED.US Universal Display Corporation 20210615 0 214.08 217.31 213.3 214.96 228514 214.466 up up correct
OLK.US Olink Holding AB (publ) 20210615 0 34.57 35.642 32.12 32.73 47900 32.73 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210615 0 89.693 89.693 86.22 88.01 698100 88.01 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210615 0 30.26 32.77 29.22 30.51 565700 30.51 up up correct
OM.US Outset Medical Inc 20210615 0 48.53 48.68 47.19 48.27 444900 48.27 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210615 0 51.89 53.56 51.89 53.2 144960 51.1845 up up correct
OMCL.US Omnicell Inc 20210615 0 143.66 145.12 142.61 144.96 340800 144.96 up up correct
OMEG.US Omega Alpha SPAC 20210615 0 9.89 10 9.89 10 6400 10 up up correct
OMER.US Omeros Corporation 20210615 0 15.58 15.58 14.83 14.9 648700 14.9 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210615 0 6.89 6.89 6.63 6.7 12900 6.7 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210615 0 24.53 24.96 23.392 23.73 136951 23.73 down down correct
OMP.US Oasis Midstream Partners LP 20210615 0 31.33 34 31.2 33.76 364774 32.2029 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210615 0 8.75 8.75 8.55 8.75 4000 8.75
ON.US ON Semiconductor Corporation 20210615 0 38.05 38.52 37.4 37.44 5318100 37.44 down up incorrect
ONB.US Old National Bancorp 20210615 0 18.47 18.8 18.325 18.63 992726 18.3289 up up correct
ONCR.US Oncorus Inc 20210615 0 17.07 17.3 16.45 16.79 58900 16.79 down down correct
ONCS.US OncoSec Medical Incorporated 20210615 0 3.91 3.93 3.59 3.63 150200 3.63 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20210615 0 5.45 5.57 5.09 5.3 1222800 5.3 down down correct
ONCY.US Oncolytics Biotech Inc 20210615 0 2.92 2.93 2.75 2.82 499500 2.82 down down correct
ONDS.US Ondas Holdings Inc 20210615 0 8.38 8.492 7.66 7.78 644400 7.78 down down correct
ONEM.US 1Life Healthcare Inc 20210615 0 34.39 34.475 33.1 33.85 1225600 33.85 down down correct
ONEW.US OneWater Marine Inc 20210615 0 42.96 44.49 42.928 43.34 88000 41.5152 up up correct
ONTX.US Onconova Therapeutics Inc 20210615 0 7.76 7.83 7.01 7.13 951000 7.13 down down correct
ONVO.US Organovo Holdings Inc 20210615 0 8.36 8.52 8.12 8.28 82300 8.28 down down correct
OPBK.US OP Bancorp 20210615 0 10.38 10.56 10.34 10.56 60247 10.3788 up down incorrect
OPCH.US Option Care Health Inc 20210615 0 20.41 20.79 20.23 20.63 1459900 20.63 up up correct
OPEN.US Opendoor Technologies Inc 20210615 0 17.44 17.57 16.26 16.4 8961800 16.4 down down correct
OPGN.US OpGen Inc 20210615 0 2.44 2.464 2.21 2.37 8269700 2.37 down down correct
OPHC.US OptimumBank Holdings Inc 20210615 0 5.1 5.27 4.91 5 77300 5 down down correct
OPI.US Office Properties Income Trust 20210615 0 30.94 30.94 30.38 30.7 132761 30.1225 down down correct
OPINL.US Office Properties Income Trust 20210615 0 27.48 27.56 27.33 27.37 38700 26.5846 down down correct
OPK.US OPKO Health Inc 20210615 0 3.7 3.73 3.59 3.69 4804500 3.69 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210615 0 13.44 13.49 12.89 13.3 17100 13.3 down up incorrect
OPOF.US Old Point Financial Corporation 20210615 0 23.03 23.03 23.03 23.03 320 22.7682
OPRA.US Opera Limited 20210615 0 10.2 10.54 9.76 9.84 262600 9.84 down down correct
OPRT.US Oportun Financial Corporation 20210615 0 21.26 21.75 21.26 21.47 65800 21.47 up down incorrect
OPRX.US OptimizeRx Corporation 20210615 0 50.25 52.98 49.6976 52.08 140704 52.08 up up correct
OPT.US Opthea Limited 20210615 0 8.82 8.87 8.5979 8.5979 953 8.5979 down down correct
OPTN.US OptiNose Inc 20210615 0 3.7 3.83 3.69 3.75 258800 3.75 up up correct
ORGN.US Origin Materials Inc 20210615 0 10.05 10.07 10.0001 10.02 4925193 10.02 down down correct
ORGO.US Organogenesis Holdings Inc 20210615 0 15.9 16.035 15.3 15.79 1465500 15.79 down down correct
ORGS.US Orgenesis Inc 20210615 0 5.23 5.31 5.09 5.19 147400 5.19 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20210615 0 10.15 10.15 10.122 10.122 6500 10.122 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20210615 0 19.8 19.84 18.72 18.8 175400 18.8 down down correct
ORLY.US O'Reilly Automotive Inc 20210615 0 533.91 537.07 529.13 535.07 395900 535.07 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210615 0 14.25 14.25 13.24 13.35 436200 13.35 down down correct
ORRF.US Orrstown Financial Services Inc 20210615 0 24.88 25.26 24.84 25.16 19452 24.7582 up up correct
ORTX.US Orchard Therapeutics plc 20210615 0 5.07 5.19 4.84 4.85 764200 4.85 down down correct
OSAT.US Orbsat Corp Common Stock 20210615 0 5.49 5.73 5.06 5.645 362794 5.645 up up correct
OSATW.US Orbsat Corp Warrants 20210615 0 1.75 1.75 1.66 1.66 2111 1.66 down up incorrect
OSBC.US Old Second Bancorp Inc 20210615 0 13.42 13.54 13.3 13.46 157617 13.3524 up up correct
OSIS.US OSI Systems Inc 20210615 0 98.23 100.65 97.96 100.59 120500 100.59 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210615 0 3.06 3.08 2.96 3.01 144800 3.01 down down correct
OSPN.US OneSpan Inc 20210615 0 26.18 26.23 25.17 25.35 294000 25.35 down down correct
OSS.US One Stop Systems Inc 20210615 0 6.4 6.46 5.92 6.19 199400 6.19 down down correct
OSTK.US Overstock.com Inc 20210615 0 89.52 89.55 86.2 88.54 825231 88.54 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210615 0 9.63 9.69 9.63 9.69 6100 9.69 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210615 0 9.99 9.99 9.99 9.99 6000 9.99
OSTRW.US Oyster Enterprises Acquisition Corp 20210615 0 0.666 0.747 0.63 0.63 45100 0.63 down up incorrect
OSUR.US OraSure Technologies Inc 20210615 0 9.52 9.56 9.37 9.45 480200 9.45 down down correct
OSW.US OneSpaWorld Holdings Limited 20210615 0 11.91 12.06 11.61 11.75 199800 11.75 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210615 0 10 10.034 10 10.03 14700 10.03 up up correct
OTEL.US Otelco Inc 20210615 0 0.784 0.8 0.784 0.796 127955 0.796 up up correct
OTEX.US Open Text Corporation 20210615 0 49.8 50.32 49.8 50.16 368159 49.721 up up correct
OTIC.US Otonomy Inc 20210615 0 2.4 2.47 2.32 2.36 173500 2.36 down down correct
OTLK.US Outlook Therapeutics Inc 20210615 0 2.63 2.64 2.54 2.58 464700 2.58 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210615 0 0.3895 0.3895 0.3003 0.31 27806 0.31 down down correct
OTLY.US Oatly Group AB 20210615 0 27.743 27.877 27.1 27.82 2038800 27.82 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210615 0 9.97 10 9.916 9.93 26300 9.93 down down correct
OTRA.US OTR Acquisition Corp 20210615 0 10.03 10.04 10.03 10.03 4000 10.03
OTRAU.US OTR Acquisition Corp 20210615 0 10.3 10.3 10.3 10.3 3000 10.3
OTRAW.US OTR Acquisition Corp 20210615 0 0.63 0.66 0.621 0.6498 3488 0.6498 up up correct
OTRK.US Ontrak Inc 20210615 0 32.94 33.1 31.54 32.82 236280 32.82 down up incorrect
OTRKP.US Ontrak Inc 20210615 0 24.99 24.99 24.724 24.948 29500 23.4456 down up incorrect
OTTR.US Otter Tail Corporation 20210615 0 49.65 49.93 49.34 49.79 59238 49.1408 up up correct
OUST.US WT 20210615 0 3.04 3.19 2.99 3.03 37210 3.03 down down correct
OVBC.US Ohio Valley Banc Corp 20210615 0 23.45 23.56 23.2 23.2 12419 22.8288 down down correct
OVID.US Ovid Therapeutics Inc 20210615 0 4.42 4.54 4.28 4.41 845300 4.41 down down correct
OVLY.US Oak Valley Bancorp 20210615 0 18.31 18.4 18.06 18.32 22141 18.1684 up up correct
OWSCX.US OWSCX 20210615 0 21.37 21.37 21.37 21.37 0 21.071
OXBR.US Oxbridge Re Holdings Limited 20210615 0 3.32 3.55 3.02 3.2 4156180 3.2 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210615 0 0.21 0.21 0.1693 0.1844 7395 0.1844 down up incorrect
OXLC.US Oxford Lane Capital Corp 20210615 0 7.45 7.52 7.31 7.35 1312257 6.9631 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210615 0 25.46 25.51 25.43 25.45 55200 24.6418 down down correct
OXLCM.US Oxford Lane Capital Corp 20210615 0 25.3 25.3 25.1 25.22 11732 24.3915 down down correct
OXLCP.US Oxford Lane Capital Corp 20210615 0 25.15 25.15 25.05 25.06 5000 24.2984 down up incorrect
OXSQ.US Oxford Square Capital Corp 20210615 0 5.07 5.1 5.02 5.06 106932 4.8257 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210615 0 25.044 25.2 25.01 25.2 12200 24.5883 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210615 0 25.28 25.4 25.28 25.325 7620 24.5223 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210615 0 26.261 26.261 25.7 25.7 3500 24.9215 down down correct
OYST.US Oyster Point Pharma Inc 20210615 0 19.09 19.43 18.71 19.22 70100 19.22 up down incorrect
OZK.US Bank OZK 20210615 0 42.03 42.99 41.67 42.78 445324 42.1958 up up correct
OZON.US Ozon Holdings PLC 20210615 0 57.31 57.43 55.57 56.47 531900 56.47 down down correct
PAA.US Plains All American Pipeline L.P 20210615 0 12.33 12.38 11.84 12.13 3677839 11.7104 down down correct
PAAS.US Pan American Silver Corp 20210615 0 31.3 31.35 30.375 30.57 3237102 30.3322 down down correct
PACB.US Pacific Biosciences of California Inc 20210615 0 29.31 29.45 27.81 28.02 1367900 28.02 down down correct
PACW.US PacWest Bancorp 20210615 0 42.37 43.81 42.09 43.6 770351 43.1206 up down incorrect
PACX.US Pioneer Merger Corp 20210615 0 9.95 9.959 9.87 9.9 148900 9.9 down down correct
PACXU.US Pioneer Merger Corp 20210615 0 10.56 10.6 10.4 10.5 35200 10.5 down up incorrect
PACXW.US Pioneer Merger Corp 20210615 0 1.93 1.965 1.75 1.77 172484 1.77 down down correct
PAE.US PAE Incorporated 20210615 0 9.03 9.07 8.89 9.03 251300 9.03
PAEWW.US PAE Incorporated 20210615 0 2.25 2.25 2.25 2.25 114 2.25
PAGP.US Plains GP Holdings L.P 20210615 0 12.92 12.955 12.39 12.77 3907591 12.3575 down up incorrect
PAHC.US Phibro Animal Health Corporation 20210615 0 29.44 30.15 29.1 30.08 70705 29.7665 up up correct
PAIC.US Petra Acquisition Inc 20210615 0 10 10 10 10 100 10
PAICU.US Petra Acquisition Inc 20210615 0 10.63 10.63 10.63 10.63 0 10.63
PAICW.US Petra Acquisition Inc 20210615 0 0.73 0.73 0.69 0.69 6316 0.69 down down correct
PALI.US Palisade Bio Inc 20210615 0 4.26 4.3 3.97 4.04 324000 4.04 down down correct
PALT.US Paltalk Inc. Common Stock 20210615 0 3.33 3.5345 3.21 3.21 3157 3.21 down down correct
PANA.US Panacea Acquisition Corp. II 20210615 0 10 10.01 10 10.01 1600 10.01 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210615 0 4.53 4.89 4.46 4.88 1850483 4.8026 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210615 0 367 367 359.53 360.84 570300 360.84 down down correct
PAQC.US Provident Acquisition Corp 20210615 0 9.72 9.73 9.67 9.68 27300 9.68 down down correct
PAQCU.US Provident Acquisition Corp 20210615 0 10.1 10.1 10.03 10.04 9902 10.04 down up incorrect
PAQCW.US Provident Acquisition Corp 20210615 0 0.7902 0.8108 0.7902 0.8008 30771 0.8008 up up correct
PASG.US Passage Bio Inc 20210615 0 15.2 15.344 14.13 14.53 336600 14.53 down down correct
PATI.US Patriot Transportation Holding Inc 20210615 0 11.2 11.2 11.1 11.135 2450 8.2944 down down correct
PATK.US Patrick Industries Inc 20210615 0 79.94 80.1 78.8901 79.56 419376 79.2959 down down correct
PAVM.US PAVmed Inc 20210615 0 5.83 6.17 5.8 6.06 1523200 6.06 up up correct
PAVMW.US PAVmed Inc 20210615 0 1.8 2 1.78 2 5400 2 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210615 0 4.3 4.49 4.29 4.42 7515 4.42 up up correct
PAX.US Patria Investments Limited 20210615 0 17.76 17.825 17.41 17.51 209300 16.8786 down down correct
PAYA.US Paya Holdings Inc 20210615 0 10.67 10.95 10.65 10.92 1149100 10.92 up down incorrect
PAYS.US PaySign Inc 20210615 0 3.52 3.57 3.4 3.44 216200 3.44 down down correct
PAYX.US Paychex Inc 20210615 0 104.66 104.67 103.76 104.34 1378945 103.179 down down correct
PBCT.US People's United Financial Inc 20210615 0 18.06 18.35 17.9 18.24 3807804 17.8418 up up correct
PBCTP.US People's United Financial Inc 20210615 0 28.48 28.6 28.36 28.5 7701 27.8041 up up correct
PBFS.US Pioneer Bancorp Inc 20210615 0 12.02 12.2 11.81 12.18 41600 12.18 up up correct
PBIP.US Prudential Bancorp Inc 20210615 0 13.96 14.105 13.83 13.83 22860 13.6966 down up incorrect
PBLA.US Panbela Therapeutics Inc 20210615 0 4.02 4.02 3.654 3.72 21000 3.72 down down correct
PBPB.US Potbelly Corporation 20210615 0 7.84 7.99 7.77 7.89 75608 7.89 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210615 0 1.59 1.601 1.47 1.52 564900 1.52 down down correct
PBYI.US Puma Biotechnology Inc 20210615 0 10.85 10.85 10.29 10.58 289800 10.58 down down correct
PCAR.US PACCAR Inc 20210615 0 92.005 92.36 91.03 92.33 1284878 90.0479 up up correct
PCB.US PCB Bancorp 20210615 0 16.1 16.24 16.04 16.09 43087 15.907 down up incorrect
PCH.US PotlatchDeltic Corporation 20210615 0 53.24 53.51 52.29 53.08 629515 48.7326 down down correct
PCOM.US Points International Ltd 20210615 0 17.17 17.47 16.82 17.3 13700 17.3 up up correct
PCRX.US Pacira BioSciences Inc 20210615 0 60.35 60.64 58.85 59.68 526100 59.68 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210615 0 6.88 6.88 6.57 6.65 61400 6.65 down down correct
PCSB.US PCSB Financial Corporation 20210615 0 18.33 18.72 18.33 18.66 24854 18.54 up down incorrect
PCT.US PureCycle Technologies Inc 20210615 0 18.63 19.33 17.85 19.03 1562770 19.03 up up correct
PCTI.US PCTEL Inc 20210615 0 7.09 7.15 6.95 6.98 106268 6.8625 down down correct
PCTTU.US PureCycle Technologies Inc 20210615 0 26.76 26.76 24.88 24.88 200 24.88 down down correct
PCTTW.US PureCycle Technologies Inc 20210615 0 8.7046 9.17 8.5026 8.94 19340 8.94 up up correct
PCTY.US Paylocity Holding Corporation 20210615 0 177.36 179.81 174.945 175.95 153400 175.95 down up incorrect
PCVX.US Vaxcyte Inc 20210615 0 23.01 23.01 21.55 22.08 134600 22.08 down down correct
PCYG.US Park City Group Inc 20210615 0 5.9 5.93 5.57 5.72 85244 5.72 down down correct
PCYO.US Pure Cycle Corporation 20210615 0 13.72 13.75 13.355 13.44 73500 13.44 down up incorrect
PDCE.US PDC Energy Inc 20210615 0 47.46 48.97 47.34 48.96 581017 48.1894 up down incorrect
PDCO.US Patterson Companies Inc 20210615 0 35.55 36.27 35.31 36.01 487122 35.4151 up down incorrect
PDD.US Pinduoduo Inc 20210615 0 121.87 125.7 121.64 121.91 4128500 121.91 up up correct
PDEX.US Pro 20210615 0 32.51 34.02 32.48 33.33 23700 33.33 up down incorrect
PDFS.US PDF Solutions Inc 20210615 0 17.59 17.9 17.44 17.88 105000 17.88 up up correct
PDLB.US PDL Community Bancorp 20210615 0 13.53 13.68 13.38 13.64 25400 13.64 up up correct
PDSB.US PDS Biotechnology Corporation 20210615 0 9.43 10.06 9.18 9.2 7091047 9.2 down down correct
PDSKX.US PDSKX 20210615 0 27.95 27.95 27.95 27.95 0 27.5213
PDSRX.US PDSRX 20210615 0 27.88 27.88 27.88 27.88 0 27.4919
PDSYX.US PDSYX 20210615 0 28.07 28.07 28.07 28.07 0 27.6392
PEBK.US Peoples Bancorp of North Carolina Inc 20210615 0 25.4 25.49 25.25 25.32 12003 25.0152 down down correct
PEBO.US Peoples Bancorp Inc 20210615 0 31.35 31.43 30.97 31.3 191837 30.575 down down correct
PEGA.US Pegasystems Inc 20210615 0 135.11 135.68 132.25 133.54 338976 133.4452 down down correct
PENN.US Penn National Gaming Inc 20210615 0 79 81.38 77.92 78.57 4757000 78.57 down down correct
PEP.US PepsiCo Inc 20210615 0 148.9 149.17 148.075 148.58 4256583 146.578 down up incorrect
PERI.US Perion Network Ltd 20210615 0 16.97 17.03 15.86 16.34 484300 16.34 down down correct
PESI.US Perma 20210615 0 6.99 7.04 6.9 6.93 13000 6.93 down down correct
PETQ.US PetIQ Inc 20210615 0 39.49 40.34 39.14 40.2 363900 40.2 up up correct
PETS.US PetMed Express Inc 20210615 0 34.43 34.87 32.88 33.21 458992 32.5585 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210615 0 10.99 11 9.11 9.88 1300 9.88 down down correct
PETZ.US TDH Holdings Inc 20210615 0 2.71 4.25 2.7 3.2 9736600 3.2 up up correct
PFALX.US PFALX 20210615 0 9.65 9.65 9.65 9.65 0 9.4744
PFBC.US Preferred Bank 20210615 0 66.55 67.62 66.1 66.96 36729 66.1853 up up correct
PFC.US Premier Financial Corp 20210615 0 30.05 30.05 29.15 29.53 102544 29.0023 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210615 0 9.74 9.74 9.74 9.74 0 9.74
PFDRU.US Pathfinder Acquisition Corporation 20210615 0 9.955 10.007 9.955 9.97 1800 9.97 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20210615 0 0.99 0.9988 0.99 0.9988 6183 0.9988 up up correct
PFFLX.US PFFLX 20210615 0 9.65 9.65 9.65 9.65 0 9.4804
PFG.US Principal Financial Group Inc 20210615 0 63.04 64.99 63.03 64.55 1425972 63.3674 up up correct
PFHD.US Professional Holding Corp 20210615 0 18.42 18.42 17.79 17.92 44600 17.92 down down correct
PFIE.US Profire Energy Inc 20210615 0 1.12 1.128 1.08 1.11 93400 1.11 down down correct
PFIN.US P&F Industries Inc 20210615 0 6.6 6.77 6.6 6.77 3600 6.77 up up correct
PFIS.US Peoples Financial Services Corp 20210615 0 44.1 44.9 43.52 44.9 17258 44.1874 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210615 0 9.65 9.65 9.65 9.65 0 9.2717
PFLT.US PennantPark Floating Rate Capital Ltd 20210615 0 13.24 13.24 12.95 13.04 380396 12.396 down down correct
PFMT.US Performant Financial Corporation 20210615 0 3.65 3.76 3.57 3.72 220200 3.72 up down incorrect
PFSW.US PFSweb Inc 20210615 0 7.61 7.7 7.47 7.69 162600 7.69 up up correct
PFX.US Phenixfin Corporation 20210615 0 41.53 42.3148 41.53 41.79 3648 41.79 up up correct
PFXNL.US PhenixFIN Corporation 20210615 0 25.48 25.48 25.48 25.48 200 24.7275
PGC.US Peapack 20210615 0 32.4 32.83 32.01 32.8 30021 32.7045 up up correct
PGEN.US Precigen Inc 20210615 0 7 7 6.7 6.74 1583400 6.74 down down correct
PGNY.US Progyny Inc 20210615 0 64.48 64.584 62.71 63.82 716600 63.82 down down correct
PGRW.US Progress Acquisition Corp 20210615 0 9.74 9.76 9.6 9.75 66400 9.75 up up correct
PGRWU.US Progress Acquisition Corp 20210615 0 10 10.05 9.97 10.04 34900 10.04 up up correct
PGRWW.US Progress Acquisition Corp 20210615 0 0.61 0.64 0.6 0.62 17085 0.62 up up correct
PHAR.US Pharming Group NV 20210615 0 12.15 12.15 12.15 12.15 100 12.15
PHAS.US PhaseBio Pharmaceuticals Inc 20210615 0 3.86 3.9 3.68 3.74 159400 3.74 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210615 0 34.66 34.66 32.79 33.43 67400 33.43 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210615 0 4.3 4.34 4.0401 4.06 13304 4.06 down down correct
PHIC.US Population Health Investment Co. Inc 20210615 0 9.85 9.9 9.78 9.86 53500 9.86 up up correct
PHICU.US Population Health Investment Co. Inc 20210615 0 10.12 10.12 10.1 10.1 505000 10.1 down down correct
PHICW.US Population Health Investment Co. Inc 20210615 0 1.11 1.14 1.1 1.14 4100 1.14 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210615 0 2.42 2.42 2.21 2.26 437300 2.26 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210615 0 0.2507 0.2507 0.2507 0.2507 50 0.2507
PHUN.US Phunware Inc 20210615 0 1.46 1.47 1.36 1.39 1347900 1.39 down down correct
PHUNW.US Phunware Inc 20210615 0 0.26 0.2837 0.24 0.2724 6524 0.2724 up down incorrect
PHVS.US Pharvaris N.V 20210615 0 20.65 21.007 20.65 21.007 1300 21.007 up up correct
PI.US Impinj Inc 20210615 0 51.03 51.988 49.32 50.14 85400 50.14 down down correct
PIIVX.US PIIVX 20210615 0 43.33 43.33 43.33 43.33 0 43.33
PINC.US Premier Inc 20210615 0 34.195 34.485 34.02 34.19 614272 33.8269 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210615 0 3.55 3.583 3.34 3.49 2683200 3.49 down down correct
PIXY.US ShiftPixy Inc 20210615 0 2.86 2.94 2.72 2.78 876100 2.78 down down correct
PKBK.US Parke Bancorp Inc 20210615 0 20.35 20.42 20.32 20.35 34066 20.0394
PKOH.US Park 20210615 0 35.7 36.05 35.7 35.99 12503 35.6189 up down incorrect
PLAB.US Photronics Inc 20210615 0 13.72 14.56 13.7 14.31 1105400 14.31 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210615 0 42.51 42.51 40.49 41.24 1584200 41.24 down down correct
PLBC.US Plumas Bancorp 20210615 0 29.03 29.98 28.75 29.33 16515 29.0925 up down incorrect
PLBY.US PLBY Group Inc 20210615 0 39.9 40.14 36.25 38.91 2501800 38.91 down up incorrect
PLCE.US The Children's Place Inc 20210615 0 97.15 97.15 91.4 93.27 369700 93.27 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210615 0 1.32 1.43 1.32 1.36 508800 1.36 up up correct
PLL.US Piedmont Lithium Inc 20210615 0 70.49 71.17 67.07 69.12 344700 69.12 down up incorrect
PLMI.US Plum Acquisition Corp. I 20210615 0 9.84 9.84 9.78 9.78 14800 9.78 down down correct
PLMIU.US Plum Acquisition Corp. I 20210615 0 10 10 9.97 10 2200 10
PLMIW.US Plum Acquisition Corp. I 20210615 0 1.03 1.04 1 1 7083 1 down up incorrect
PLMR.US Palomar Holdings Inc 20210615 0 78.95 80.56 77.53 79.88 135800 79.88 up up correct
PLPC.US Preformed Line Products Company 20210615 0 80.46 80.5 78.51 79.8 6067 79.0899 down down correct
PLRX.US Pliant Therapeutics Inc 20210615 0 33 33 30.32 31.34 64543 31.34 down up incorrect
PLSE.US Pulse Biosciences Inc 20210615 0 17.75 17.85 17.25 17.25 25600 17.25 down up incorrect
PLTK.US Playtika Holding Corp 20210615 0 25.43 25.77 24.6 24.77 1058000 24.77 down down correct
PLUG.US Plug Power Inc 20210615 0 30.2 30.71 28.75 29.2 23496600 29.2 down down correct
PLUS.US ePlus inc 20210615 0 91.06 92.76 90.53 92.16 47790 46.08 up up correct
PLXP.US PLx Pharma Inc 20210615 0 12.32 12.5 11.4 12.35 493400 12.35 up up correct
PLXS.US Plexus Corp 20210615 0 91.03 91.58 90.22 90.9 84500 90.9 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210615 0 7.86 7.93 7.72 7.72 619700 7.72 down down correct
PMAAX.US PMAAX 20210615 0 11.93 11.93 11.93 11.93 0 11.8383
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210615 0 0.0122 0.0129 0.0113 0.0113 8299 16.9508 down down correct
PMD.US Psychemedics Corporation 20210615 0 7.73 7.829 7.3966 7.7108 27158 7.6565 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210615 0 0.98 0.98 0.97 0.97 78700 0.97 down down correct
PMFLX.US PMFLX 20210615 0 11.93 11.93 11.93 11.93 0 11.8162
PMGM.US Priveterra Acquisition Corp 20210615 0 9.7 9.7 9.7 9.7 23500 9.7
PMGMU.US Priveterra Acquisition Corp 20210615 0 9.98 9.99 9.98 9.98 23400 9.98
PMGMW.US Priveterra Acquisition Corp 20210615 0 0.86 0.86 0.86 0.86 1201 0.86
PMIFX.US PMIFX 20210615 0 9.94 9.94 9.94 9.94 0 9.4579
PMTS.US CPI Card Group Inc. Common Stock 20210615 0 18.77 19.01 18.77 19 5800 19 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210615 0 34.52 34.79 33.4 34.47 269600 34.47 down down correct
PNBK.US Patriot National Bancorp Inc 20210615 0 8.25 8.37 8.06 8.06 2500 8.06 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210615 0 87.69 90.3 87.11 88.9 205321 88.5649 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210615 0 28.046 28.112 28.046 28.112 2100 27.2911 up up correct
PNNT.US PennantPark Investment Corporation 20210615 0 7.28 7.29 6.98 7.12 678835 6.7511 down up incorrect
PNNTG.US PNNTG 20210615 0 25.35 25.5 25.35 25.5 6200 24.815 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210615 0 43.49 47.1 43.49 47.1 8800 47.1 up up correct
PNT.US POINT Biopharma Global Inc 20210615 0 10.22 10.32 10.2 10.22 5743 10.22
PNTG.US The Pennant Group Inc 20210615 0 38.92 40.41 38.11 40.1 351800 40.1 up down incorrect
POAI.US Predictive Oncology Inc 20210615 0 1.12 1.129 0.99 1.03 5301200 1.03 down down correct
PODD.US Insulet Corporation 20210615 0 285.47 286.25 277.55 277.75 263500 277.75 down down correct
POLA.US Polar Power Inc 20210615 0 10.81 10.89 10.02 10.49 160600 10.49 down down correct
POOL.US Pool Corporation 20210615 0 429.52 434.765 426.54 434.41 168397 433.0258 up up correct
POPM.US PopMail.com Inc 20210615 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210615 0 46.57 46.63 43.17 44.05 503000 44.05 down down correct
POW.US Powered Brands 20210615 0 9.76 9.76 9.76 9.76 500 9.76
POWI.US Power Integrations Inc 20210615 0 83.83 84.9 82.12 82.62 211131 82.4001 down down correct
POWL.US Powell Industries Inc 20210615 0 34.37 35.03 34.0854 34.49 23889 33.8312 up up correct
POWRU.US Powered Brands 20210615 0 9.96 9.96 9.96 9.96 200 9.96
POWRW.US Powered Brands 20210615 0 0.75 0.8127 0.75 0.8127 4625 0.8127 up up correct
POWW.US AMMO Inc 20210615 0 7.44 7.48 6.91 7.19 2079000 7.19 down down correct
POWWP.US AMMO Inc 20210615 0 28.34 28.5 27.55 27.87 18300 26.627 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210615 0 45.16 46.09 44.9 45.53 495305 44.7893 up up correct
PPBT.US Purple Biotech Ltd 20210615 0 5.14 5.38 5.06 5.23 593900 5.23 up up correct
PPC.US Pilgrim's Pride Corporation 20210615 0 23.29 23.29 22.47 22.49 551200 22.49 down down correct
PPD.US PPD Inc 20210615 0 46.52 46.57 46.5 46.54 666400 46.54 up up correct
PPGH.US Poema Global Holdings Corp 20210615 0 9.72 9.73 9.7 9.72 3820 9.72
PPGHU.US Poema Global Holdings Corp 20210615 0 10.03 10.03 10.03 10.03 200 10.03
PPGHW.US Poema Global Holdings Corp 20210615 0 0.799 0.799 0.799 0.799 81 0.799
PPIH.US Perma 20210615 0 7.07 7.3 7.07 7.14 11600 7.14 up up correct
PPSI.US Pioneer Power Solutions Inc 20210615 0 4.73 4.75 4.4 4.48 142084 4.3687 down down correct
PPTA.US Midas Gold Corp. 20210615 0 8.78 9.2 8.55 9.17 148900 9.17 up up correct
PRAA.US PRA Group Inc 20210615 0 39.77 40 39.42 39.85 135400 39.85 up up correct
PRAX.US Praxis Precision Medicines Inc 20210615 0 22 22.05 19.9 20.18 570800 20.18 down down correct
PRCH.US Porch Group Inc 20210615 0 17.582 18.59 17.582 18.31 718500 18.31 up up correct
PRDEX.US PREDEX Funds 20210615 0 25.65 25.65 25.65 25.65 0 25.3774
PRDO.US Perdoceo Education Corporation 20210615 0 13.02 13.12 12.89 13.1 497000 13.1 up down incorrect
PRFT.US Perficient Inc 20210615 0 77.07 77.77 76.74 77.53 243500 77.53 up up correct
PRFX.US PainReform Ltd 20210615 0 2.98 3.077 2.8 2.81 54100 2.81 down down correct
PRGS.US Progress Software Corporation 20210615 0 47.53 47.88 46.82 47 247010 46.6583 down down correct
PRIM.US Primoris Services Corporation 20210615 0 31.6 31.83 31.25 31.51 484373 31.2925 down down correct
PRIVX.US Sharespost 100 Fund 20210615 0 42.95 42.95 42.95 42.95 0 42.95
PRLD.US Prelude Therapeutics Incorporated 20210615 0 33.42 34.2 30.8 32.23 194300 32.23 down down correct
PRLVX.US PRLVX 20210615 0 42.59 42.59 42.59 42.59 0 42.59
PROC.US Procaps Group S.A. Ordinary Shares 20210615 0 10.1 10.15 10.09 10.09 58700 10.09 down down correct
PROF.US Profound Medical Corp 20210615 0 19.24 19.24 18.4 18.96 23000 18.96 down down correct
PROG.US Progenity Inc 20210615 0 3.23 3.28 2.905 3.14 3215100 3.14 down down correct
PROV.US Provident Financial Holdings Inc 20210615 0 16.71 17.03 16.66 16.93 19618 16.6539 up down incorrect
PRPH.US ProPhase Labs Inc 20210615 0 6.17 6.17 5.65 5.9 216600 5.9 down down correct
PRPL.US Purple Innovation Inc 20210615 0 28.125 28.735 27.44 27.5 1229000 27.5 down down correct
PRPO.US Precipio Inc 20210615 0 3.99 4.65 3.76 3.77 10661200 3.77 down down correct
PRQR.US ProQR Therapeutics N.V 20210615 0 7.37 7.55 7.03 7.42 557100 7.42 up up correct
PRSR.US Prospector Capital Corp 20210615 0 9.72 9.74 9.72 9.72 34700 9.72
PRSRU.US Prospector Capital Corp 20210615 0 10.04 10.055 10.01 10.01 29200 10.01 down down correct
PRSRW.US Prospector Capital Corp 20210615 0 0.95 1.02 0.9002 0.95 16264 0.95
PRTA.US Prothena Corporation plc 20210615 0 48.22 52.41 47.811 51.97 621700 51.97 up down incorrect
PRTC.US PureTech Health plc 20210615 0 57.76 57.76 57.76 57.76 0 57.76
PRTG.US Portage Biotech Inc 20210615 0 39.85 39.85 37.86 39 19700 39 down down correct
PRTH.US Priority Technology Holdings Inc 20210615 0 7.99 7.99 7.66 7.76 25700 7.76 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20210615 0 10.42 10.46 9.9 10.23 517600 10.23 down down correct
PRTS.US CarParts.com Inc 20210615 0 18.42 18.6 16.72 17.39 1279300 17.39 down down correct
PRVA.US Privia Health Group Inc 20210615 0 41.23 41.88 39.59 40.28 602800 40.28 down down correct
PRVB.US Provention Bio Inc 20210615 0 8.978 9.02 8.04 8.07 1700700 8.07 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210615 0 9.7 9.7 9.7 9.7 1000 9.7
PSAGU.US Property Solutions Acquisition Corp. II 20210615 0 9.93 9.97 9.91 9.96 3700 9.96 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210615 0 0.93 0.93 0.93 0.93 101 0.93
PSEC.US Prospect Capital Corporation 20210615 0 9.12 9.12 8.86 8.88 2792200 8.4496 down down correct
PSHG.US Performance Shipping Inc 20210615 0 5.28 5.36 5.19 5.28 17100 5.28
PSMT.US PriceSmart Inc 20210615 0 93.71 94 92.01 92.19 72919 91.8098 down down correct
PSNL.US Personalis Inc 20210615 0 23.45 23.55 22.19 22.88 426100 22.88 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210615 0 18.97 18.97 18.97 18.97 0 18.565
PSTI.US Pluristem Therapeutics Inc 20210615 0 4.29 4.32 4.08 4.16 218700 4.16 down down correct
PSTV.US Plus Therapeutics Inc 20210615 0 2.84 2.89 2.65 2.72 329400 2.72 down down correct
PSTX.US Poseida Therapeutics Inc 20210615 0 9.18 9.38 8.9116 9.32 200661 9.32 up up correct
PT.US Pintec Technology Holdings Limited 20210615 0 0.98 1.03 0.98 1.01 404200 1.01 up up correct
PTC.US PTC Inc 20210615 0 138 138.35 136.08 136.46 285800 136.46 down down correct
PTCT.US PTC Therapeutics Inc 20210615 0 43.92 44.164 42.77 43.81 390500 43.81 down up incorrect
PTDEX.US PREDEX 20210615 0 25.79 25.79 25.79 25.79 0 25.5321
PTE.US PolarityTE Inc 20210615 0 1.15 1.18 1.13 1.17 839258 1.17 up up correct
PTEN.US Patterson 20210615 0 10.38 10.595 10.31 10.55 1722578 10.493 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20210615 0 38.9 39.35 37.685 38.15 416000 38.15 down down correct
PTIC.US PropTech Investment Corporation II 20210615 0 9.79 9.79 9.74 9.74 7500 9.74 down down correct
PTICU.US PropTech Investment Corporation II 20210615 0 10.05 10.05 10.05 10.05 10000 10.05
PTICW.US PropTech Investment Corporation II 20210615 0 0.9 0.91 0.876 0.9 43900 0.9
PTIX.US Protagenic Therapeutics Inc 20210615 0 2.73 3.36 2.63 3.02 1987779 3.02 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210615 0 0.66 0.7 0.5999 0.6999 26069 0.6999 up up correct
PTMN.US Portman Ridge Finance Corporation 20210615 0 24.1 24.1 23.8 24.1 38020 22.9684
PTNR.US Partner Communications Company Ltd 20210615 0 4.77 4.79 4.58 4.69 4800 4.69 down down correct
PTOC.US Pine Technology Acquisition Corp 20210615 0 9.7 9.87 9.65 9.84 503500 9.84 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210615 0 9.92 9.97 9.92 9.92 12700 9.92
PTOCW.US Pine Technology Acquisition Corp 20210615 0 0.65 0.7205 0.65 0.7199 420161 0.7199 up up correct
PTON.US Peloton Interactive Inc 20210615 0 111.99 111.99 105.63 106.11 6075100 106.11 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210615 0 3.23 3.23 3.04 3.12 37300 3.12 down up incorrect
PTRA.US Proterra Inc 20210615 0 17.5 18.5221 16.94 16.94 931607 16.94 down down correct
PTRAW.US Proterra Inc 20210615 0 6 6.19 5.21 5.8 120600 5.8 down down correct
PTRS.US Partners Bancorp 20210615 0 7.8056 7.91 7.8056 7.85 28599 7.78 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210615 0 59.275 62.01 59.275 61.71 11434 30.855 up up correct
PTVE.US Pactiv Evergreen Inc 20210615 0 15.3 15.45 15 15.37 254500 15.143 up up correct
PUBM.US PubMatic Inc 20210615 0 35.3515 35.3515 32.38 33.68 1690595 33.68 down down correct
PUCK.US Goal Acquisitions Corp 20210615 0 9.66 9.66 9.65 9.66 2300 9.66
PUCKU.US Goal Acquisitions Corp 20210615 0 10.26 10.34 10.26 10.34 2100 10.34 up up correct
PUCKW.US Goal Acquisitions Corp 20210615 0 0.69 0.7 0.6503 0.6653 55581 0.6653 down down correct
PULM.US Pulmatrix Inc 20210615 0 1.1 1.11 1.01 1.02 743800 1.02 down up incorrect
PUYI.US Puyi Inc 20210615 0 5.685 5.7248 5.685 5.71 2740 5.71 up up correct
PVAC.US Penn Virginia Corporation 20210615 0 24.26 25 24.2 24.75 181800 24.75 up up correct
PVBC.US Provident Bancorp Inc 20210615 0 16.43 16.61 16.28 16.52 34952 16.4469 up up correct
PWDEX.US PREDEX 20210615 0 25.79 25.79 25.79 25.79 0 25.5321
PWFL.US PowerFleet Inc 20210615 0 7.33 7.55 7.28 7.32 380797 7.32 down down correct
PWOD.US Penns Woods Bancorp Inc 20210615 0 24.64 24.81 24.51 24.74 26138 24.0856 up up correct
PWP.US Perella Weinberg Partners 20210615 0 12.675 12.675 12.4 12.5 327800 12.366 down up incorrect
PXLW.US Pixelworks Inc 20210615 0 3.72 3.72 3.52 3.54 272100 3.54 down down correct
PXS.US Pyxis Tankers Inc 20210615 0 0.91 0.91 0.831 0.858 1027300 0.858 down down correct
PXSAP.US Pyxis Tankers Inc 20210615 0 24.3 24.3 24.3 24.3 0 23.1846
PXSAW.US Pyxis Tankers Inc 20210615 0 0.291 0.2999 0.291 0.2999 7230 0.2999 up down incorrect
PYPD.US PolyPid Ltd 20210615 0 9.16 9.35 8.88 8.89 21400 8.89 down up incorrect
PYPL.US PayPal Holdings Inc 20210615 0 274.73 274.73 270.68 271.89 5371100 271.89 down up incorrect
PYR.US PyroGenesis Canada Inc 20210615 0 5.99 6.21 5.781 6.1 321400 6.1 up up correct
PZZA.US Papa John's International Inc 20210615 0 101.92 102.57 100.81 101.07 214099 100.5218 down down correct
QADA.US QAD Inc 20210615 0 78.03 78.94 76.23 77 40718 76.936 down up incorrect
QADB.US QAD Inc 20210615 0 49.7221 50.51 49.7221 50.5005 1320 50.4651 up down incorrect
QCOM.US QUALCOMM Incorporated 20210615 0 137.14 137.38 135.23 135.58 5723574 134.4433 down down correct
QCRH.US QCR Holdings Inc 20210615 0 47.26 48.82 47.26 48.61 79759 48.4402 up up correct
QDEL.US Quidel Corporation 20210615 0 115.51 115.51 110.82 111 293600 111 down up incorrect
QFIN.US 360 DigiTech Inc 20210615 0 43.1 44.09 40.78 42.87 4594972 42.2912 down down correct
QH.US Quhuo Limited 20210615 0 4.48 4.48 4.28 4.3 90600 4.3 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210615 0 5.86 5.973 5.85 5.91 44600 5.91 up up correct
QIWI.US QIWI plc 20210615 0 11.11 11.11 11.025 11.05 258404 10.1046 down up incorrect
QK.US Q&K International Group Limited 20210615 0 1.62 1.65 1.51 1.54 956800 1.54 down down correct
QLGN.US Qualigen Therapeutics Inc 20210615 0 2.16 2.2 2.05 2.1 211100 2.1 down up incorrect
QLI.US Qilian International Holding Group Limited 20210615 0 4.45 4.455 4.336 4.42 78000 4.42 down down correct
QLYS.US Qualys Inc 20210615 0 101 104.28 100.69 104.15 459000 104.15 up up correct
QMCO.US Quantum Corporation 20210615 0 7.76 7.89 7.72 7.87 284900 7.87 up up correct
QNST.US QuinStreet Inc 20210615 0 17.85 17.93 17.54 17.59 216100 17.59 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210615 0 29.03 29.33 28.84 28.97 85919 28.1208 down down correct
QRHC.US Quest Resource Holding Corporation 20210615 0 6.41 6.8 6.3 6.8 251200 6.8 up up correct
QRTEA.US Qurate Retail Inc 20210615 0 13.54 14.14 13.485 13.73 4281432 12.0686 up down incorrect
QRTEB.US Qurate Retail Inc 20210615 0 13.77 13.77 13.77 13.77 163 12.1984
QRTEP.US Qurate Retail Inc 20210615 0 109.19 109.19 108.4 108.98 12500 104.9831 down down correct
QRVO.US Qorvo Inc 20210615 0 184 186.26 181.58 181.91 651900 181.91 down down correct
QS.US WT 20210615 0 26.52 27.69 25.74 27.11 11817775 27.11 up up correct
QSI.US Quantum 20210615 0 8.59 8.839 8.5 8.58 1129300 8.58 down down correct
QSIAW.US Quantum 20210615 0 2.23 2.72 2.2 2.28 17847 2.28 up up correct
QTNT.US Quotient Limited 20210615 0 4.38 4.4 4.24 4.26 393900 4.26 down down correct
QTRX.US Quanterix Corporation 20210615 0 65.7 67.555 62.5 64.41 343900 64.41 down up incorrect
QTT.US Qutoutiao Inc 20210615 0 2.045 2.09 1.96 1.97 1376351 19.7 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210615 0 6.81 7.1 6.81 6.93 120000 6.93 up down incorrect
QUIK.US QuickLogic Corporation 20210615 0 7.36 7.5 7.1 7.3 86000 7.3 down down correct
QUMU.US Qumu Corporation 20210615 0 3.4 3.62 3.05 3.09 424300 3.09 down down correct
QURE.US uniQure N.V 20210615 0 35.43 35.51 34.1 34.46 405800 34.46 down down correct
RACB.US Research Alliance Corp. II 20210615 0 10.02 10.02 10 10 300 10 down up incorrect
RADA.US RADA Electronic Industries Ltd 20210615 0 12.22 12.75 12.03 12.57 853500 12.57 up up correct
RADI.US Radius Global Infrastructure Inc 20210615 0 15.54 15.71 15.38 15.45 230200 15.45 down down correct
RAIL.US FreightCar America Inc 20210615 0 5.98 6.05 5.46 5.55 974142 5.55 down down correct
RAIN.US Rain Therapeutics Inc 20210615 0 19.13 19.63 18.05 18.59 126200 18.59 down down correct
RAMMU.US Aries I Acquisition Corporation 20210615 0 10.05 10.07 10.02 10.05 81400 10.05
RAPT.US RAPT Therapeutics Inc 20210615 0 43.26 43.26 34.45 35.19 5589200 35.19 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210615 0 102.3 102.34 98.48 100.04 501000 100.04 down down correct
RAVE.US RAVE Restaurant Group Inc 20210615 0 1.41 1.48 1.41 1.45 165400 1.45 up up correct
RAVN.US Raven Industries Inc 20210615 0 43.14 43.33 42.43 42.88 215290 42.88 down down correct
RBB.US RBB Bancorp 20210615 0 24.13 24.3848 23.74 24.31 123231 24.0567 up down incorrect
RBBN.US Ribbon Communications Inc 20210615 0 8.26 8.29 8.04 8.11 275900 8.11 down down correct
RBCAA.US Republic Bancorp Inc 20210615 0 47.06 48.25 46.945 48.05 39470 47.1746 up down incorrect
RBCN.US Rubicon Technology Inc 20210615 0 9.92 9.95 9.85 9.85 3700 9.85 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210615 0 10.61 10.85 10.61 10.65 3600 10.65 up up correct
RBNC.US Reliant Bancorp Inc 20210615 0 28.71 28.89 28.1432 28.79 18470 28.5653 up up correct
RCAT.US Red Cat Holdings Inc 20210615 0 3.4 3.74 2.78 2.89 1259800 2.89 down up incorrect
RCEL.US AVITA Medical Inc 20210615 0 19.5 19.59 19.06 19.19 147900 19.19 down up incorrect
RCHG.US Recharge Acquisition Corp 20210615 0 9.818 9.83 9.818 9.83 2600 9.83 up up correct
RCHGU.US Recharge Acquisition Corp 20210615 0 10.08 10.18 10.08 10.18 300 10.18 up up correct
RCHGW.US Recharge Acquisition Corp 20210615 0 0.7 0.7279 0.6797 0.7279 28073 0.7279 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210615 0 11.19 11.19 11.19 11.19 0 10.6566
RCICX.US Resource Credit Income Fund Class C 20210615 0 11.3 11.3 11.3 11.3 0 10.8247
RCII.US Rent 20210615 0 62.34 62.62 61.08 62 728538 60.913 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210615 0 11.22 11.22 11.22 11.22 0 10.6863
RCILX.US RCILX 20210615 0 11.18 11.18 11.18 11.18 0 10.6759
RCIWX.US Resource Credit Income Fund Class W Shar 20210615 0 11.18 11.18 11.18 11.18 0 10.6759
RCKT.US Rocket Pharmaceuticals Inc 20210615 0 47.39 47.39 45.87 46.5 177500 46.5 down down correct
RCKY.US Rocky Brands Inc 20210615 0 53.61 55.01 53.3157 54.47 51648 54.0632 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210615 0 9.691 9.691 9.691 9.691 0 9.691
RCLFU.US Rosecliff Acquisition Corp I 20210615 0 9.91 9.91 9.91 9.91 0 9.91
RCLFW.US Rosecliff Acquisition Corp I 20210615 0 0.6613 0.6613 0.6613 0.6613 1 0.6613
RCM.US R1 RCM Inc 20210615 0 22.08 22.45 21.938 22.38 1582800 22.38 up down incorrect
RCMT.US RCM Technologies Inc 20210615 0 3.69 3.78 3.68 3.75 39800 3.75 up up correct
RCON.US Recon Technology Ltd 20210615 0 4.91 4.91 4.33 4.52 11431000 4.52 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210615 0 4.39 4.39 4.25 4.25 4200 10.625 down down correct
RDBX.US Redbox Entertainment Inc 20210615 0 9.97 9.97 9.96 9.96 6800 9.96 down up incorrect
RDCM.US RADCOM Ltd 20210615 0 9.99 10.04 9.84 10.04 10300 10.04 up up correct
RDFN.US Redfin Corporation 20210615 0 60.91 61.5 58.33 58.63 1491000 58.63 down down correct
RDHL.US RedHill Biopharma Ltd 20210615 0 7.25 7.26 7.01 7.17 188000 7.17 down down correct
RDI.US Reading International Inc 20210615 0 6.39 6.7 6.34 6.59 126500 6.59 up up correct
RDIB.US Reading International Inc 20210615 0 23.6 24.7 22.86 24.01 2521 24.01 up up correct
RDNT.US RadNet Inc 20210615 0 31.66 33.22 31.45 33.12 363000 33.12 up up correct
RDUS.US Radius Health Inc 20210615 0 18.79 18.91 18.25 18.67 293900 18.67 down down correct
RDVT.US Red Violet Inc 20210615 0 21.93 22.05 21.55 21.8 62900 21.8 down down correct
RDWR.US Radware Ltd 20210615 0 30.21 30.88 29.72 30.56 422400 30.56 up up correct
REAL.US The RealReal Inc 20210615 0 20.23 20.39 18.98 19.35 2128400 19.35 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210615 0 9.01 11.51 8.7169 10 596140 2.5 up down incorrect
REDU.US RISE Education Cayman Ltd 20210615 0 3.43 3.43 3.21 3.28 16600 3.28 down down correct
REE.US REE Automotive Ltd. 20210615 0 10 10 9.93 9.96 124500 9.96 down down correct
REEAW.US REE Automotive Equity Warrant 20210615 0 1.78 1.84 1.75 1.84 22100 1.84 up up correct
REED.US Reed's Inc 20210615 0 1.08 1.08 1.04 1.04 746800 1.04 down down correct
REFR.US Research Frontiers Incorporated 20210615 0 2.3 2.3 2.2 2.22 113100 2.22 down up incorrect
REG.US Regency Centers Corporation 20210615 0 66.61 66.95 65.98 66.32 776452 65.1684 down down correct
REGI.US Renewable Energy Group Inc 20210615 0 69.6 70.35 66.71 68.07 1072300 68.07 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210615 0 528 530.72 523.66 527.49 547500 527.49 down up incorrect
REKR.US Rekor Systems Inc 20210615 0 10.12 10.413 9.88 10.15 575000 10.15 up up correct
RELI.US Reliance Global Group Inc 20210615 0 3.8 3.8 3.6 3.68 28495 3.68 down up incorrect
RELL.US Richardson Electronics Ltd 20210615 0 8.75 8.75 8.54 8.6 43011 8.4894 down down correct
REPH.US Recro Pharma Inc 20210615 0 2.287 2.287 2.02 2.06 1353100 2.06 down down correct
REPL.US Replimune Group Inc 20210615 0 34.58 34.77 33.225 34.55 294500 34.55 down down correct
RESN.US Resonant Inc 20210615 0 4.015 4.06 3.75 3.83 1474800 3.83 down down correct
RETA.US Reata Pharmaceuticals Inc 20210615 0 143.41 146.39 138.37 142.59 346500 142.59 down down correct
RETO.US ReTo Eco 20210615 0 1.25 1.27 1.2 1.23 171500 1.23 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210615 0 9.85 9.85 9.79 9.83 16800 9.83 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210615 0 10.1 10.18 10.04 10.18 231200 10.18 up down incorrect
REVHW.US Revolution Healthcare Acquisition Corp 20210615 0 1.42 1.44 1.31 1.44 62765 1.44 up up correct
REYN.US Reynolds Consumer Products Inc 20210615 0 30.37 30.41 30.145 30.24 232200 29.7738 down down correct
RFIL.US RF Industries Ltd 20210615 0 8 8.67 7.7 7.93 752700 7.93 down down correct
RGCO.US RGC Resources Inc 20210615 0 23.01 23.15 22.94 23.12 21871 22.7619 up up correct
RGEN.US Repligen Corporation 20210615 0 193.91 196.3 188.71 189.64 258100 189.64 down down correct
RGLD.US Royal Gold Inc 20210615 0 123.57 123.8 120.5 121.02 396924 120.328 down down correct
RGLS.US Regulus Therapeutics Inc 20210615 0 0.99 1 0.92 0.93 6037100 0.93 down down correct
RGNX.US REGENXBIO Inc 20210615 0 37.49 37.615 35.96 36.56 162700 36.56 down down correct
RGP.US Resources Connection Inc 20210615 0 15.13 15.13 14.94 15.03 223700 14.786 down down correct
RIBT.US RiceBran Technologies 20210615 0 1.07 1.11 1.0309 1.11 368120 1.11 up up correct
RICK.US RCI Hospitality Holdings Inc 20210615 0 68.81 69.16 66.62 67.38 110568 67.298 down up incorrect
RIDE.US Lordstown Motors Corp 20210615 0 9.26 10.64 9.05 10.31 41562100 10.31 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210615 0 4.32 4.4 4.25 4.26 2137700 4.26 down down correct
RILY.US B. Riley Financial Inc 20210615 0 68.6 69.6476 65.46 68.69 533854 67.3504 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210615 0 25.1 25.12 25.01 25.09 46100 24.419 down down correct
RILYM.US RILYM 20210615 0 25.6 25.622 25.6 25.6 8600 24.8186
RILYN.US B. Riley Financial Inc 20210615 0 26.08 26.2 26.035 26.05 44600 25.2552 down down correct
RILYP.US B. Riley Financial Inc 20210615 0 26.65 26.8 26.6 26.7 14200 25.8587 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210615 0 25.68 25.74 25.52 25.58 24600 24.8493 down down correct
RIOT.US Riot Blockchain Inc 20210615 0 36.06 36.67 33.81 35.06 12984900 35.06 down down correct
RIVE.US Riverview Financial Corporation 20210615 0 11 11 11 11 300 11
RKDA.US Arcadia Biosciences Inc 20210615 0 2.86 2.87 2.69 2.72 653600 2.72 down down correct
RLAY.US Relay Therapeutics Inc 20210615 0 34.36 34.6 33.778 34.26 594100 34.26 down down correct
RLMD.US Relmada Therapeutics Inc 20210615 0 31.71 32.4 31.7 32 112315 32 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210615 0 14.27 14.46 14.27 14.35 34900 14.222 up up correct
RMBL.US RumbleON Inc 20210615 0 37 37.11 35.06 35.55 34500 35.55 down down correct
RMBS.US Rambus Inc 20210615 0 20.07 20.37 19.99 20.27 485000 20.27 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210615 0 6.14 6.14 5.85 5.94 18500 5.94 down down correct
RMGC.US RMG Acquisition Corp. III 20210615 0 9.8 9.8 9.8 9.8 0 9.8
RMGCU.US RMG Acquisition Corp. III 20210615 0 10.035 10.05 10.035 10.049 1200 10.049 up down incorrect
RMGCW.US RMG Acquisition Corp. III 20210615 0 1.13 1.13 1.13 1.13 1 1.13
RMNI.US Rimini Street Inc 20210615 0 6.86 6.95 6.64 6.65 412800 6.65 down up incorrect
RMR.US The RMR Group Inc 20210615 0 41.69 41.985 41.08 41.29 54684 34.6387 down down correct
RMRM.US RMR Mortgage Trust 20210615 0 11.94 11.95 11.85 11.91 20400 11.5949 down down correct
RMTI.US Rockwell Medical Inc 20210615 0 0.94 0.96 0.91 0.92 946000 0.92 down down correct
RNA.US Avidity Biosciences Inc 20210615 0 25.715 26.48 25.46 26.31 250909 26.31 up up correct
RNDB.US Randolph Bancorp Inc 20210615 0 21.12 21.32 20.69 20.901 2500 20.7809 down down correct
RNLX.US Renalytix Plc 20210615 0 31.14 33.59 31.14 33 87100 33 up up correct
RNST.US Renasant Corporation 20210615 0 42.24 43.28 41.78 42.99 226737 42.4446 up up correct
RNW.US Renew Energy Global PLC 20210615 0 10 10 9.94 9.95 40700 9.95 down down correct
RNWK.US RealNetworks Inc 20210615 0 2.52 2.58 2.38 2.45 784700 2.45 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210615 0 1.69 1.74 1.58 1.66 65700 1.66 down up incorrect
ROAD.US Construction Partners Inc 20210615 0 33.74 33.94 33.41 33.87 185300 33.87 up down incorrect
ROCC.US Ranger Oil Corporation 20210615 0 9.95 9.95 9.91 9.93 31200 9.93 down down correct
ROCK.US Gibraltar Industries Inc 20210615 0 75.12 75.85 74.35 75.65 114800 75.65 up up correct
ROCR.US Roth CH Acquisition III Co 20210615 0 9.73 9.73 9.73 9.73 0 9.73
ROCRU.US Roth CH Acquisition III Co 20210615 0 9.91 9.91 9.91 9.91 0 9.91
ROCRW.US Roth CH Acquisition III Co 20210615 0 1.0001 1.04 1 1.0256 4530 1.0256 up up correct
ROIC.US Retail Opportunity Investments Corp 20210615 0 18.54 18.64 18.39 18.44 745453 18.044 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210615 0 9.86 9.89 9.86 9.89 121500 9.89 up up correct
ROKU.US Roku Inc 20210615 0 362.99 362.99 338.04 339.88 5900800 339.88 down down correct
ROLL.US RBC Bearings Incorporated 20210615 0 201.44 203.66 199.59 202.98 95400 202.98 up up correct
ROOT.US Root Inc 20210615 0 11.7 11.7008 10.72 10.8 6042412 10.8 down down correct
ROST.US Ross Stores Inc 20210615 0 119.38 119.82 117.83 118.73 2117948 118.1343 down down correct
ROVR.US Rover Group Inc 20210615 0 10.02 10.06 9.95 10.02 190669 10.02
RPAY.US Repay Holdings Corporation 20210615 0 24.38 24.59 23.62 23.76 219600 23.76 down up incorrect
RPD.US Rapid7 Inc 20210615 0 89.52 90.24 89.16 89.86 521400 89.86 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20210615 0 11.61 11.71 9.87 10.73 94200 10.73 down down correct
RPRX.US Royalty Pharma plc 20210615 0 44.53 44.57 43.8252 44.02 1022420 43.6513 down up incorrect
RPTX.US Repare Therapeutics Inc 20210615 0 32.8 33.11 31.2 31.66 215300 31.66 down down correct
RRBI.US Red River Bancshares Inc 20210615 0 52.12 54 52.12 53.94 63800 53.7937 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210615 0 32.04 32.04 31.22 31.8 259500 31.8 down down correct
RRR.US Red Rock Resorts Inc 20210615 0 43.315 44.86 43.315 44.84 964173 42.1873 up up correct
RSLS.US ReShape Lifesciences Inc 20210615 0 5.3 6.475 5.11 6.4 3774 6.4 up down incorrect
RSSS.US Research Solutions Inc 20210615 0 2.46 2.46 2.37 2.39 23100 2.39 down up incorrect
RSVR.US Reservoir Media Inc 20210615 0 9.95 9.95 9.91 9.93 31200 9.93 down up incorrect
RSVRW.US Reservoir Media Management Inc 20210615 0 1.47 1.5 1.42 1.49 37100 1.49 up up correct
RTLR.US Rattler Midstream LP 20210615 0 11.94 11.94 11.66 11.79 297400 11.2754 down up incorrect
RTPY.US Reinvent Technology Partners Y 20210615 0 10.02 10.05 9.99 10 255700 10 down down correct
RTPYU.US Reinvent Technology Partners Y 20210615 0 10.22 10.265 10.22 10.24 78200 10.24 up up correct
RTPYW.US Reinvent Technology Partners Y 20210615 0 1.95 1.95 1.75 1.8 83653 1.8 down down correct
RUBY.US Rubius Therapeutics Inc 20210615 0 28.6 28.6 24.77 25.55 770255 25.55 down down correct
RUN.US Sunrun Inc 20210615 0 45.89 46.09 42.97 43.17 7124200 43.17 down down correct
RUSHA.US Rush Enterprises Inc 20210615 0 46.13 46.41 45.72 45.98 135767 45.6246 down down correct
RUSHB.US Rush Enterprises Inc 20210615 0 41.04 41.24 40.59 40.59 6992 40.2673 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210615 0 24.15 24.34 23.78 24.08 597100 24.08 down down correct
RVMD.US Revolution Medicines Inc 20210615 0 34.63 34.75 33.06 34.01 437000 34.01 down down correct
RVNC.US Revance Therapeutics Inc 20210615 0 30.05 30.3 29.3 29.93 338500 29.93 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210615 0 4.92 4.92 4.66 4.73 95800 4.73 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210615 0 0.4951 0.4951 0.43 0.45 19101 0.45 down down correct
RVSB.US Riverview Bancorp Inc 20210615 0 6.62 6.8 6.62 6.76 78423 6.6611 up up correct
RWLK.US ReWalk Robotics Ltd 20210615 0 2.05 2.05 1.83 1.86 1247700 1.86 down down correct
RXDX.US Prometheus Biosciences Inc 20210615 0 23.42 27.05 22.945 27 232651 27 up up correct
RXRA.US RXR Acquisition Corp 20210615 0 9.93 9.93 9.93 9.93 0 9.93
RXRAU.US RXR Acquisition Corp 20210615 0 10.02 10.02 10.02 10.02 0 10.02
RXRAW.US RXR Acquisition Corp 20210615 0 0.8478 0.8478 0.8478 0.8478 1101 0.8478
RXRX.US Recursion Pharmaceuticals Inc 20210615 0 33.09 33.83 31.64 32.76 538600 32.76 down down correct
RXT.US Rackspace Technology Inc 20210615 0 20.75 21 20.23 20.34 795123 20.34 down down correct
RYAAY.US Ryanair Holdings plc 20210615 0 112.45 113.31 111.78 112.93 99200 112.93 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210615 0 20.82 21.55 20.32 21.5 752300 21.5 up up correct
RZB.US Reinsurance Group of America Incorporated 20210615 0 28.44 28.45 28.35 28.41 15024 27.7052 down down correct
RZLT.US Rezolute Inc 20210615 0 12.17 12.35 11.86 11.86 9781 11.86 down down correct
SABR.US Sabre Corporation 20210615 0 13.9 14.01 13.65 13.73 3540000 13.73 down down correct
SABRP.US Sabre Corporation 20210615 0 176.19 176.19 176.19 176.19 0 171.9935
SABS.US SAB Biotherapeutics Inc 20210615 0 9.93 9.95 9.9 9.95 5000 9.95 up up correct
SAFM.US Sanderson Farms Inc 20210615 0 167.08 167.91 163.38 164.75 156890 163.9755 down down correct
SAFT.US Safety Insurance Group Inc 20210615 0 80.93 81.44 80.06 80.76 42257 78.9548 down down correct
SAGE.US Sage Therapeutics Inc 20210615 0 65 67.477 58.26 58.8 8591600 58.8 down up incorrect
SAIA.US Saia Inc 20210615 0 211.05 211.53 207.16 210.49 201800 210.49 down down correct
SAL.US Salisbury Bancorp Inc 20210615 0 47 47.671 46.84 47.14 7437 46.5904 up up correct
SALM.US Salem Media Group Inc 20210615 0 2.51 2.62 2.3 2.37 506700 2.37 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210615 0 16.13 16.57 16.04 16.51 115634 16.167 up up correct
SANA.US Sana Biotechnology Inc 20210615 0 24.99 25 22.5 22.94 437944 22.94 down down correct
SANM.US Sanmina Corporation 20210615 0 40.9 42 40.39 40.41 226862 40.41 down down correct
SANW.US S&W Seed Company 20210615 0 3.55 3.59 3.52 3.52 57400 3.52 down down correct
SASR.US Sandy Spring Bancorp Inc 20210615 0 45.23 46.3 44.86 45.84 116488 45.2177 up up correct
SATS.US EchoStar Corporation 20210615 0 26.32 26.64 26.12 26.56 375354 26.56 up down incorrect
SAVA.US Cassava Sciences Inc 20210615 0 74.91 75.84 71.55 72.1 1325000 72.1 down down correct
SBAC.US SBA Communications Corporation 20210615 0 320.22 322.31 319.06 319.73 549125 318.6712 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210615 0 35.44 36.27 35.16 35.8 294410 35.5085 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210615 0 9.79 9.8 9.76 9.8 1600 9.8 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210615 0 10 10 10 10 900 10
SBEAW.US SilverBox Engaged Merger Corp I 20210615 0 0.74 0.74 0.74 0.74 371 0.74
SBET.US Sharplink Gaming Ltd 20210615 0 2.79 3.3 2.79 3.06 789800 3.06 up up correct
SBFG.US SB Financial Group Inc 20210615 0 18.96 19.2062 18.5 18.79 23649 18.5649 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210615 0 32.41 32.54 32.06 32.3 359046 31.8112 down down correct
SBLK.US Star Bulk Carriers Corp 20210615 0 21.66 22.36 20.8 22.21 1852508 19.6436 up up correct
SBNY.US Signature Bank 20210615 0 239.97 242.73 235.22 242.08 393789 241.0366 up up correct
SBNYP.US Signature Bank 20210615 0 26.23 26.23 26.09 26.13 22700 25.1974 down down correct
SBRA.US Sabra Health Care REIT Inc 20210615 0 18.2 18.27 17.85 17.98 2306665 17.3029 down down correct
SBSI.US Southside Bancshares Inc 20210615 0 42.12 42.595 41.56 42.26 68460 41.5153 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210615 0 4.73 4.87 4.655 4.69 91000 4.69 down down correct
SBTX.US Silverback Therapeutics Inc 20210615 0 33.54 33.57 31.58 32.48 96500 32.48 down down correct
SBUX.US Starbucks Corporation 20210615 0 112.46 112.5 111.56 111.89 3487317 110.9789 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210615 0 9.7 9.7 9.7 9.7 200 9.7
SCAQU.US Stratim Cloud Acquisition Corp 20210615 0 9.95 9.95 9.95 9.95 2300 9.95
SCAQW.US Stratim Cloud Acquisition Corp 20210615 0 0.7221 0.8088 0.7221 0.8088 297 0.8088 up up correct
SCHL.US Scholastic Corporation 20210615 0 39.14 39.23 38.4225 38.76 147602 38.4248 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210615 0 52.33 52.5 50.13 52.24 355686 51.8573 down down correct
SCKT.US Socket Mobile Inc 20210615 0 6.5 6.99 6.35 6.54 207200 6.54 up down incorrect
SCLE.US Broadscale Acquisition Corp 20210615 0 9.7 9.735 9.69 9.735 20700 9.735 up down incorrect
SCLEU.US Broadscale Acquisition Corp 20210615 0 9.98 9.9965 9.98 9.99 17403 9.99 up up correct
SCLEW.US Broadscale Acquisition Corp 20210615 0 1.141 1.25 1.12 1.13 10599 1.13 down down correct
SCOA.US Scion Tech Growth I 20210615 0 9.77 9.79 9.76 9.77 19100 9.77
SCOAU.US Scion Tech Growth I 20210615 0 10.1 10.1 10.08 10.1 3800 10.1
SCOAW.US Scion Tech Growth I 20210615 0 0.92 1 0.92 0.99 332500 0.99 up up correct
SCOB.US ScION Tech Growth II 20210615 0 9.78 9.8 9.66 9.73 23700 9.73 down down correct
SCOBU.US ScION Tech Growth II 20210615 0 10 10 9.99 10 33000 10
SCOBW.US ScION Tech Growth II 20210615 0 0.87 0.8905 0.8401 0.85 18745 0.85 down down correct
SCOR.US comScore Inc 20210615 0 4.48 4.51 4.32 4.36 261000 4.36 down up incorrect
SCPH.US scPharmaceuticals Inc 20210615 0 5.76 5.93 5.6 5.7 69800 5.7 down up incorrect
SCPL.US SciPlay Corporation 20210615 0 17.53 17.74 16.95 17.11 213700 17.11 down down correct
SCPS.US Scopus BioPharma Inc 20210615 0 7.31 7.35 7.06 7.14 157300 7.14 down down correct
SCR.US Score Media and Gaming Inc 20210615 0 22.24 22.89 20.93 21.52 1021621 21.52 down up incorrect
SCSC.US ScanSource Inc 20210615 0 29.46 29.92 28.85 29.7 63800 29.7 up up correct
SCVL.US Shoe Carnival Inc 20210615 0 67.11 67.16 65.11 66 142898 32.8649 down down correct
SCVX.US UN 20210615 0 10.45 10.48 10.45 10.48 2001 10.48 up up correct
SCWX.US SecureWorks Corp 20210615 0 20.59 21.18 20.43 20.8 253200 20.8 up up correct
SCYX.US SCYNEXIS Inc 20210615 0 8.03 8.03 7.41 7.57 748100 7.57 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210615 0 9.7 9.75 9.7 9.75 3181 9.75 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210615 0 10.152 10.17 10.15 10.155 5500 10.155 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210615 0 0.9 0.95 0.9 0.92 6310 0.92 up up correct
SDC.US SmileDirectClub Inc 20210615 0 9.5 9.58 9.05 9.07 5184800 9.07 down up incorrect
SDGR.US Schrödinger Inc 20210615 0 75.86 75.86 72.65 74.6 591700 74.6 down down correct
SDH.US Global Internet of People Inc 20210615 0 2.914 2.93 2.8 2.84 24300 2.84 down up incorrect
SEAC.US SeaChange International Inc 20210615 0 1.12 1.13 1.09 1.12 817800 1.12
SEAT.US Vivid Seats Inc. Class A Common Stock 20210615 0 10.09 10.14 10.03 10.05 264448 10.05 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210615 0 1.75 1.75 1.7 1.72 31721 1.6098 down down correct
SECO.US Secoo Holding Limited 20210615 0 2.52 2.55 2.49 2.52 48300 2.52
SEDG.US SolarEdge Technologies Inc 20210615 0 241.19 242.38 233.34 238.86 607900 238.86 down down correct
SEED.US Origin Agritech Limited 20210615 0 10.45 10.58 9.58 9.85 50700 9.85 down down correct
SEEL.US Seelos Therapeutics Inc 20210615 0 3.4 3.4 3.11 3.11 2679500 3.11 down down correct
SEER.US Seer Inc 20210615 0 31.29 32.135 30.4101 31.67 291968 31.67 up up correct
SEIC.US SEI Investments Company 20210615 0 62.38 63.3133 62.25 63.1 418193 62.6816 up up correct
SELB.US Selecta Biosciences Inc 20210615 0 5 5.28 4.93 4.99 2011600 4.99 down down correct
SELF.US Global Self Storage Inc 20210615 0 6.4 6.54 6.35 6.36 33408 6.2062 down down correct
SENEA.US Seneca Foods Corporation 20210615 0 49.44 50 48.73 49.37 59800 49.37 down down correct
SENEB.US Seneca Foods Corporation 20210615 0 50 50 50 50 300 50
SESN.US Sesen Bio Inc 20210615 0 4.29 4.29 4.055 4.2 4476100 4.2 down down correct
SFBC.US Sound Financial Bancorp Inc 20210615 0 44.3 44.3 44.3 44.3 11 43.9503
SFBS.US ServisFirst Bancshares Inc 20210615 0 69.44 70.65 68.71 70.26 89421 69.8778 up up correct
SFET.US Safe 20210615 0 1.57 1.59 1.33 1.43 821500 1.43 down down correct
SFIX.US Stitch Fix Inc 20210615 0 63.23 63.45 60.31 61.13 1032300 61.13 down down correct
SFM.US Sprouts Farmers Market Inc 20210615 0 28.72 28.805 28.1 28.3 1920304 28.3 down down correct
SFNC.US Simmons First National Corporation 20210615 0 30.15 30.93 29.95 30.61 312357 30.2307 up down incorrect
SFST.US Southern First Bancshares Inc 20210615 0 50.94 53.48 50.94 53.48 16100 53.48 up up correct
SFT.US Shift Technologies Inc 20210615 0 8.47 8.6 8.22 8.34 1310891 8.34 down down correct
SGA.US Saga Communications Inc 20210615 0 20.8 21.5 20.48 20.91 13603 20.0618 up up correct
SGBX.US SG Blocks Inc 20210615 0 4.55 4.61 4.37 4.61 142600 4.61 up up correct
SGC.US Superior Group of Companies Inc 20210615 0 25.08 25.76 25 25.4 45247 25.1536 up up correct
SGEN.US Seagen Inc 20210615 0 156.67 156.71 152.59 153.28 453300 153.28 down up incorrect
SGH.US SMART Global Holdings Inc 20210615 0 48.02 48.3 47.43 47.66 154100 47.66 down down correct
SGLB.US Sigma Labs Inc 20210615 0 4.23 4.32 3.92 4.15 354092 4.15 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210615 0 0.385 0.385 0.37 0.3702 41344 0.3702 down down correct
SGMA.US SigmaTron International Inc 20210615 0 4.78 4.78 4.64 4.73 12700 4.73 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210615 0 4.924 4.97 4.84 4.93 4200 4.93 up up correct
SGMO.US Sangamo Therapeutics Inc 20210615 0 11.75 11.8 11.2 11.27 1009600 11.27 down down correct
SGMS.US Scientific Games Corporation 20210615 0 74.61 75.58 74.11 74.42 616400 74.42 down down correct
SGOC.US SGOCO Group Ltd 20210615 0 2.1 2.26 2.05 2.13 114300 2.13 up up correct
SGRP.US SPAR Group Inc 20210615 0 1.47 1.47 1.3 1.36 287200 1.36 down down correct
SGRY.US Surgery Partners Inc 20210615 0 62.85 65.39 60.75 64.77 314000 64.77 up up correct
SGTX.US Sigilon Therapeutics Inc 20210615 0 11.47 11.47 10.151 10.29 258300 10.29 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210615 0 9.69 9.71 9.67 9.69 3600 9.69
SHACU.US SCP & CO Healthcare Acquisition Company 20210615 0 10.04 10.05 10.04 10.05 800 10.05 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210615 0 0.602 0.76 0.5711 0.72 15911 0.72 up down incorrect
SHBI.US Shore Bancshares Inc 20210615 0 17.25 17.475 17.12 17.36 40685 17.14 up down incorrect
SHC.US Sotera Health Company 20210615 0 24.04 24.53 23.7 23.85 1128500 23.85 down down correct
SHCR.US Sharecare Inc 20210615 0 10.01 10.04 9.9601 9.98 931915 9.98 down down correct
SHEN.US Shenandoah Telecommunications Company 20210615 0 48.68 49.195 48.41 49.07 129430 30.8011 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210615 0 1.16 1.18 1.11 1.16 8458500 1.16
SHIPW.US Seanergy Maritime Holdings Corp 20210615 0 0.075 0.0799 0.07 0.071 23363 0.071 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210615 0 0.103 0.105 0.098 0.0982 17228 0.0982 down down correct
SHLS.US Shoals Technologies Group Inc 20210615 0 30.41 30.7 28.345 28.66 1015900 28.66 down down correct
SHOO.US Steven Madden Ltd 20210615 0 44.05 44.2954 43.2 43.58 473245 43.2731 down down correct
SHPW.US WT 20210615 0 1.14 1.17 1.12 1.13 40037 1.13 down down correct
SHYF.US The Shyft Group Inc 20210615 0 37.13 37.58 35.98 37.18 253121 37.1403 up up correct
SIBN.US SI 20210615 0 31.21 31.78 30.74 31.02 235900 31.02 down down correct
SIEB.US Siebert Financial Corp 20210615 0 4.59 4.6599 4.42 4.45 176246 4.45 down down correct
SIEN.US Sientra Inc 20210615 0 7.55 7.715 7.2 7.7 609800 7.7 up down incorrect
SIFY.US Sify Technologies Limited 20210615 0 3.68 3.8 3.54 3.66 622500 3.66 down down correct
SIGA.US SIGA Technologies Inc 20210615 0 6.66 6.66 6.46 6.57 197400 6.57 down down correct
SIGI.US Selective Insurance Group Inc 20210615 0 76.5 78.31 75.96 77.56 217403 77.0586 up up correct
SIGIP.US Selective Insurance Group Inc 20210615 0 25.3 25.35 25.253 25.275 21900 24.709 down down correct
SILC.US Silicom Ltd 20210615 0 45.9 45.97 45.34 45.58 47100 45.58 down down correct
SILK.US Silk Road Medical Inc 20210615 0 48.6 49.26 46.8 48.49 190500 48.49 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20210615 0 65.2 66.16 64.23 64.87 249804 64.1183 down up incorrect
SINO.US Sino 20210615 0 3.85 3.91 3.55 3.57 332800 3.57 down down correct
SINT.US Sintx Technologies Inc 20210615 0 1.54 1.567 1.5 1.5 276700 1.5 down down correct
SIOX.US Sio Gene Therapies Inc 20210615 0 2.74 2.83 2.54 2.61 4515100 2.61 down down correct
SIRI.US Sirius XM Holdings Inc 20210615 0 6.74 6.775 6.62 6.63 15690984 6.5925 down down correct
SISI.US Shineco Inc 20210615 0 7.27 8.6987 7.12 8.08 2174769 8.08 up up correct
SITM.US SiTime Corporation 20210615 0 120.57 121.97 115.76 115.98 129800 115.98 down down correct
SIVB.US SVB Financial Group 20210615 0 546.46 552.17 542 550.23 368109 550.23 up up correct
SIVBP.US SVB Financial Group 20210615 0 26.81 26.87 26.7 26.87 25200 26.2195 up up correct
SJ.US Scienjoy Holding Corporation 20210615 0 7.51 7.51 7.25 7.25 7692 7.25 down down correct
SKIN.US The Beauty Health Company 20210615 0 18.09 18.47 17.72 18.18 2117100 18.18 up up correct
SKINW.US The Beauty Health Company 20210615 0 6.75 7.03 6.47 6.96 199900 6.96 up up correct
SKYAU.US Skydeck Acquisition Corp 20210615 0 10.02 10.038 10.02 10.02 111200 10.02
SKYT.US SkyWater Technology Inc 20210615 0 29.79 31.8019 28.0001 28.48 261619 28.48 down down correct
SKYW.US SkyWest Inc 20210615 0 47.52 48 46.8 47.23 272400 47.23 down down correct
SLAB.US Silicon Laboratories Inc 20210615 0 141.98 143.72 140.48 141.05 261000 141.05 down down correct
SLAMU.US Slam Corp 20210615 0 9.992 10 9.992 10 47700 10 up up correct
SLAMW.US Slam Corp 20210615 0 1 1.16 1 1.16 3110 1.16 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210615 0 9.68 9.71 9.67 9.71 9600 9.71 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210615 0 10 10.035 10 10.035 500 10.035 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210615 0 0.7499 0.75 0.7301 0.7303 4642 0.7303 down down correct
SLDB.US Solid Biosciences Inc 20210615 0 4.11 4.11 3.94 4.03 670000 4.03 down down correct
SLGC.US Somalogic Inc 20210615 0 12.66 12.97 12.66 12.97 24300 12.97 up up correct
SLGG.US Super League Gaming Inc 20210615 0 5.91 5.98 5.52 5.65 763800 5.65 down down correct
SLGL.US Sol 20210615 0 11.13 11.57 11.04 11.57 8858 11.57 up down incorrect
SLGN.US Silgan Holdings Inc 20210615 0 42.08 42.415 41.8 42.25 378565 41.9734 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210615 0 4.71 4.733 4.35 4.35 57900 4.35 down down correct
SLM.US SLM Corporation 20210615 0 19.96 20.57 19.96 20.41 2649733 20.2517 up up correct
SLMBP.US SLM Corporation 20210615 0 58.28 59 57.742 58.75 1616 57.8606 up up correct
SLN.US Silence Therapeutics plc 20210615 0 28.313 28.313 28.313 28.313 0 28.313
SLNG.US Stabilis Solutions Inc 20210615 0 8.86 9.09 8.03 8.57 50100 8.57 down down correct
SLNH.US Soluna Holdings Inc 20210615 0 8.37 8.73 8.13 8.15 100500 8.15 down down correct
SLNO.US Soleno Therapeutics Inc 20210615 0 1.13 1.14 1.1 1.11 869800 1.11 down down correct
SLP.US Simulations Plus Inc 20210615 0 54.41 54.72 53.43 54.3 56589 54.232 down down correct
SLRC.US SLR Investment Corp 20210615 0 19.68 19.69 19.22 19.32 232070 18.1106 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210615 0 1.22 1.23 1.18 1.2 1521400 1.2 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210615 0 12.35 12.35 11.24 11.45 495100 11.45 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210615 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210615 0 44.43 46.08 44.0084 45.94 25902 45.5892 up up correct
SMBK.US SmartFinancial Inc 20210615 0 24.55 24.55 24.28 24.39 19555 24.2748 down down correct
SMCI.US Super Micro Computer Inc 20210615 0 36.17 36.47 36.01 36.18 196200 36.18 up up correct
SMED.US Sharps Compliance Corp 20210615 0 11.79 12.04 11.65 11.98 196900 11.98 up down incorrect
SMFR.US Sema4 Holdings Corp 20210615 0 12.52 12.73 11.69 11.74 1059600 11.74 down down correct
SMFRW.US Sema4 Holdings Corp 20210615 0 4.69 5.07 4.1 4.6 110424 4.6 down down correct
SMID.US Smith 20210615 0 21.04 21.5 20.45 20.84 34000 20.84 down down correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210615 0 9.98 9.98 9.95 9.97 33100 9.97 down down correct
SMIT.US Schmitt Industries Inc 20210615 0 6.01 6.39 5.99 6.18 19400 6.18 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210615 0 109 109.5 108 108.41 19200 108.41 down down correct
SMMF.US Summit Financial Group Inc 20210615 0 23.23 23.37 22.98 23.14 23120 22.8113 down down correct
SMMT.US Summit Therapeutics Inc 20210615 0 6.75 6.75 6.35 6.56 186700 6.56 down down correct
SMPL.US The Simply Good Foods Company 20210615 0 35.5 36.148 35.124 35.46 621000 35.46 down down correct
SMSI.US Smith Micro Software Inc 20210615 0 5.5 5.53 5.21 5.24 376700 5.24 down down correct
SMTC.US Semtech Corporation 20210615 0 67.03 67.76 66.42 66.65 216500 66.65 down down correct
SMTI.US Sanara MedTech Inc 20210615 0 29.4974 30.2 29.4974 30.2 5375 30.2 up down incorrect
SNAX.US Stryve Foods Inc 20210615 0 10.33 10.34 10.2825 10.2825 1257 10.2825 down up incorrect
SNBR.US Sleep Number Corporation 20210615 0 115.45 115.93 112.24 112.77 497600 112.77 down down correct
SNCE.US Science 37 Holdings Inc 20210615 0 10.156 10.18 10.15 10.17 7000 10.17 up up correct
SNCR.US Synchronoss Technologies Inc 20210615 0 2.94 2.94 2.77 2.8 1155600 2.8 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210615 0 39.66 40.95 39.269 40.44 488600 40.44 up up correct
SND.US Smart Sand Inc 20210615 0 2.84 2.98 2.84 2.97 131600 2.97 up up correct
SNDL.US Sundial Growers Inc 20210615 0 1.06 1.06 1 1 93169700 1 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210615 0 19.02 19.435 18.781 19.15 592200 19.15 up up correct
SNES.US SenesTech Inc 20210615 0 1.75 1.76 1.684 1.7 188900 1.7 down down correct
SNEX.US StoneX Group Inc 20210615 0 65.82 66.89 65.34 66.52 40100 66.52 up up correct
SNFCA.US Security National Financial Corporation 20210615 0 8 8.2899 7.94 8.2 50779 7.8095 up up correct
SNGX.US Soligenix Inc 20210615 0 1.23 1.24 1.17 1.18 463000 1.18 down down correct
SNGXW.US Soligenix Inc. Warrant 20210615 0 0.2 0.2005 0.2 0.2005 1200 0.2005 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20210615 0 8.03 8.03 7.8 7.88 7300 7.88 down down correct
SNPS.US Synopsys Inc 20210615 0 266.49 267.22 263.73 264.09 660300 264.09 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210615 0 8.15 8.6 7.9 8.37 345500 8.37 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210615 0 9.77 9.79 9.73 9.78 111800 9.78 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210615 0 10.15 10.22 10.14 10.16 63300 10.16 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210615 0 0.8189 0.835 0.77 0.8301 22563 0.8301 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210615 0 12.54 12.62 12.07 12.42 64800 12.42 down down correct
SNT.US Senstar Technologies Ltd. 20210615 0 4.64 4.6492 4.52 4.58 40852 3.133 down down correct
SNY.US Sanofi 20210615 0 54.03 54.11 53.89 53.92 865856 53.92 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210615 0 21.59 21.68 20.69 20.8 3531200 20.8 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210615 0 8.52 8.806 8 8.4 152700 8.4 down down correct
SOHO.US Sotherly Hotels Inc 20210615 0 3.87 3.96 3.6 3.6 104200 3.6 down down correct
SOHOB.US Sotherly Hotels Inc 20210615 0 21.18 21.18 21.18 21.18 500 21.18
SOHON.US Sotherly Hotels Inc 20210615 0 21.97 21.97 20.92 20.92 1100 20.92 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210615 0 20.95 20.95 20.95 20.95 0 20.95
SOHU.US Sohu.com Limited 20210615 0 17.51 17.89 17.33 17.61 207000 17.61 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210615 0 4.35 4.35 4.1 4.1 4070100 4.1 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210615 0 2.24 2.24 2.1 2.14 7082 2.14 down down correct
SOLY.US Soliton Inc 20210615 0 22.34 22.4 22.34 22.38 268200 22.38 up up correct
SONM.US Sonim Technologies Inc 20210615 0 0.628 0.628 0.5632 0.5725 337555 5.725 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210615 0 1.56 1.58 1.51 1.52 1074400 1.52 down down correct
SONO.US Sonos Inc 20210615 0 34.75 35.01 34.34 34.48 1371600 34.48 down down correct
SOTK.US Sono 20210615 0 3.55 3.79 3.55 3.79 2000 3.79 up up correct
SP.US SP Plus Corporation 20210615 0 32.8 33.42 32.6 33.38 52400 33.38 up up correct
SPCB.US SuperCom Ltd 20210615 0 1.47 1.47 1.4 1.42 572000 1.42 down down correct
SPFI.US South Plains Financial Inc 20210615 0 23.98 24.87 23.78 24.32 24600 24.1457 up up correct
SPI.US SPI Energy Co. Ltd 20210615 0 6.76 6.8 6.55 6.56 331200 6.56 down down correct
SPKAU.US SPK Acquisition Corp Unit 20210615 0 10.04 10.055 10.02 10.03 15100 10.03 down down correct
SPKB.US Silver Spike Acquisition Corp II 20210615 0 9.73 9.82 9.7 9.8 19700 9.8 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210615 0 10.12 10.12 9.96 10.07 20600 10.07 down down correct
SPKBW.US Silver Spike Acquisition Corp II 20210615 0 1.5 1.5 1.3 1.3 5960 1.3 down up incorrect
SPKE.US Spark Energy Inc 20210615 0 18.1904 18.54 18.1571 18.1571 4428 18.0316 down down correct
SPLK.US Splunk Inc 20210615 0 122.38 123.52 120.67 121.42 2167400 121.42 down down correct
SPNE.US SeaSpine Holdings Corporation 20210615 0 20.17 21.07 20.04 20.4 222400 20.4 up up correct
SPNS.US Sapiens International Corporation N.V 20210615 0 27.7 27.8 27.36 27.42 94518 27.42 down down correct
SPOK.US Spok Holdings Inc 20210615 0 11.09 11.09 10.65 10.73 90202 10.4303 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210615 0 4.42 4.43 4.1 4.27 3312500 4.27 down down correct
SPRB.US Spruce Biosciences Inc 20210615 0 12.29 12.299 11.5 11.63 33700 11.63 down down correct
SPRO.US Spero Therapeutics Inc 20210615 0 15.6 15.75 15 15.24 78600 15.24 down down correct
SPSC.US SPS Commerce Inc 20210615 0 98.22 98.5 97.17 97.75 134100 97.75 down down correct
SPT.US Sprout Social Inc 20210615 0 79.05 80.612 78.57 80.33 608800 80.33 up up correct
SPTK.US SportsTek Acquisition Corp 20210615 0 9.63 9.63 9.63 9.63 800 9.63
SPTKU.US SportsTek Acquisition Corp 20210615 0 9.98 9.98 9.96 9.98 15300 9.98
SPTKW.US SportsTek Acquisition Corp 20210615 0 0.7015 0.7015 0.6994 0.7 21931 0.7 down down correct
SPTN.US SpartanNash Company 20210615 0 20.3 20.61 20.2 20.28 232526 19.9209 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210615 0 17.89 17.89 17.83 17.85 650300 17.85 down down correct
SPWR.US SunPower Corporation 20210615 0 25.69 26 23.84 24.02 5394800 24.02 down down correct
SQBG.US Sequential Brands Group Inc 20210615 0 9.06 9.29 8.5 8.7 99300 8.7 down down correct
SQBGQ.US Sequential Brands Group Inc 20210615 0 9.06 9.29 8.5 8.7 99300 8.7 down down correct
SQFT.US Presidio Property Trust Inc 20210615 0 3.91 4.09 3.8 4.09 68800 3.8801 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210615 0 24.7 24.7 24.45 24.5 33800 23.3368 down down correct
SRAX.US SRAX Inc 20210615 0 5.85 5.94 5.34 5.38 437100 5.38 down down correct
SRCE.US 1st Source Corporation 20210615 0 49.05 49.95 48.88 49.51 48534 48.8591 up up correct
SRCL.US Stericycle Inc 20210615 0 73.42 73.82 72.93 73.81 205100 73.81 up up correct
SRDX.US Surmodics Inc 20210615 0 53 53.57 52.33 53.2 25700 53.2 up up correct
SREV.US ServiceSource International Inc 20210615 0 1.21 1.21 1.18 1.2 443400 1.2 down down correct
SRGA.US Surgalign Holdings Inc 20210615 0 1.5 1.55 1.47 1.5 4393600 1.5
SRNE.US Sorrento Therapeutics Inc 20210615 0 9.61 9.658 8.91 8.96 7326622 8.96 down down correct
SRPT.US Sarepta Therapeutics Inc 20210615 0 86.69 90 83.01 83.14 1281300 83.14 down down correct
SRRA.US Sierra Oncology Inc 20210615 0 18.941 18.941 18.1 18.16 8200 18.16 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210615 0 40.16 40.16 40.16 40.16 0 40.16
SRRK.US Scholar Rock Holding Corporation 20210615 0 32 32.59 30.31 30.33 330700 30.33 down up incorrect
SRSA.US Sarissa Capital Acquisition Corp 20210615 0 9.97 9.97 9.84 9.84 7900 9.84 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210615 0 10.65 10.65 10.65 10.65 0 10.65
SRSAW.US Sarissa Capital Acquisition Corp 20210615 0 1.6 1.6 1.26 1.26 2300 1.26 down down correct
SRTS.US Sensus Healthcare Inc 20210615 0 4.75 4.8 4.11 4.19 79100 4.19 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20210615 0 1.32 1.32 1.32 1.32 208 1.32
SSAA.US Science Strategic Acquisition Corp. Alpha 20210615 0 9.77 9.77 9.77 9.77 0 9.77
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210615 0 10 10 9.97 9.97 900 9.97 down down correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210615 0 0.8 0.8 0.8 0.8 10 0.8
SSB.US South State Corporation 20210615 0 85.7 87.84 85.3 86.97 345950 85.8692 up up correct
SSBI.US Summit State Bank 20210615 0 15 15 15 15 498 13.4436
SSKN.US STRATA Skin Sciences Inc 20210615 0 1.46 1.59 1.45 1.56 150600 1.56 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20210615 0 73.99 73.99 73.14 73.56 842464 73.218 down down correct
SSNT.US SilverSun Technologies Inc 20210615 0 7.57 7.68 7.3 7.37 19193 7.0358 down down correct
SSP.US The E.W. Scripps Company 20210615 0 20.45 20.57 20.1 20.36 200200 20.36 down down correct
SSRM.US SSR Mining Inc 20210615 0 17.81 17.93 17.41 17.49 1090639 17.3873 down down correct
SSSS.US SuRo Capital Corp 20210615 0 13.99 13.99 13.54 13.67 223414 9.6755 down up incorrect
SSTI.US ShotSpotter Inc 20210615 0 39.64 39.98 38.5 39.02 17900 39.02 down down correct
SSYS.US Stratasys Ltd 20210615 0 22.47 22.64 21.31 21.5 700500 21.5 down up incorrect
STAA.US STAAR Surgical Company 20210615 0 147.15 148.66 145.23 147.51 374700 147.51 up up correct
STAB.US Statera Biopharma Inc 20210615 0 5.27 5.43 5.19 5.2 24400 5.2 down down correct
STAF.US Staffing 360 Solutions Inc 20210615 0 0.66 0.6645 0.62 0.6283 132164 3.7698 down down correct
STBA.US S&T Bancorp Inc 20210615 0 33.2 33.82 32.99 33.64 107595 33.0148 up up correct
STCN.US Steel Connect Inc 20210615 0 2.11 2.14 2 2.02 161200 2.02 down down correct
STEP.US StepStone Group Inc 20210615 0 31.7 32.1 31.22 31.57 464100 31.3451 down down correct
STFC.US State Auto Financial Corporation 20210615 0 17.87 18.2 17.71 18.04 23615 17.9698 up up correct
STGW.US MDC Partners Inc 20210615 0 5.58 5.65 5.15 5.25 359579 5.25 down down correct
STIM.US Neuronetics Inc 20210615 0 16.2 17.42 16.06 17.03 664000 17.03 up up correct
STKL.US SunOpta Inc 20210615 0 13.13 13.25 12.76 13.17 949900 13.17 up up correct
STKS.US The ONE Group Hospitality Inc 20210615 0 12.18 12.35 11.66 11.94 244400 11.94 down down correct
STLD.US Steel Dynamics Inc 20210615 0 62.84 63.36 61.37 63.18 2200212 62.3743 up up correct
STND.US Standard AVB Financial Corp 20210615 0 0.22 0.245 0.22 0.235 117433 0.235 up up correct
STNE.US StoneCo Ltd 20210615 0 64.14 64.14 63.12 63.56 1921900 63.56 down up incorrect
STOK.US Stoke Therapeutics Inc 20210615 0 38.4 38.4 35.76 36.68 103200 36.68 down down correct
STRA.US Strategic Education Inc 20210615 0 78.78 78.78 77.57 78.27 249575 77.6667 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210615 0 9.97 9.99 9.93 9.99 335016 9.99 up up correct
STRL.US Sterling Construction Company Inc 20210615 0 24.26 24.26 24 24.03 137900 24.03 down down correct
STRM.US Streamline Health Solutions Inc 20210615 0 1.86 1.86 1.79 1.82 39200 1.82 down down correct
STRO.US Sutro Biopharma Inc 20210615 0 19.25 19.58 18.13 18.29 389100 18.29 down down correct
STRR.US Star Equity Holdings Inc 20210615 0 2.95 2.98 2.8 2.85 112500 2.85 down down correct
STRRP.US Star Equity Holdings Inc 20210615 0 10.37 10.37 10.37 10.37 0 8.5199
STRS.US Stratus Properties Inc 20210615 0 24.18 24.48 23.94 24.2 49800 24.2 up up correct
STRT.US Strattec Security Corporation 20210615 0 49.38 50.72 48.66 49 5600 49 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210615 0 5.04 5.09 4.9 4.92 104507 4.92 down down correct
STTK.US Shattuck Labs Inc 20210615 0 28.31 28.558 26.825 27.55 255200 27.55 down down correct
STWO.US ACON S2 Acquisition Corp 20210615 0 9.88 9.91 9.88 9.91 25300 9.91 up up correct
STX.US Seagate Technology Holdings plc 20210615 0 95.12 95.7 93.77 93.94 1382754 92.5608 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210615 0 24.08 24.84 23.54 23.93 40575 23.6104 down up incorrect
SUMO.US Sumo Logic Inc 20210615 0 20.6 20.85 19.81 19.88 1458200 19.88 down down correct
SUMR.US Summer Infant Inc 20210615 0 13.05 13.66 12.75 12.85 12200 12.85 down down correct
SUNS.US SLR Senior Investment Corp 20210615 0 15.62 15.66 15.5 15.58 27892 14.8915 down down correct
SUNW.US Sunworks Inc 20210615 0 10.16 10.17 9.05 9.17 2676600 9.17 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210615 0 31.85 31.99 31.34 31.92 328300 31.92 up up correct
SURF.US Surface Oncology Inc 20210615 0 7.52 7.52 7.11 7.26 1048800 7.26 down up incorrect
SURG.US SurgePays Inc. Common Stock 20210615 0 0.132 0.132 0.115 0.1194 347272 5.97 down up incorrect
SV.US Spring Valley Acquisition Corp 20210615 0 10.05 10.05 10 10 406200 10 down down correct
SVA.US Sinovac Biotech Ltd 20210615 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210615 0 12.07 12.18 12.07 12.09 1468 12.0413 up up correct
SVC.US Service Properties Trust 20210615 0 13.73 14.08 13.64 13.95 1228678 13.9379 up up correct
SVFA.US SVF Investment Corp 20210615 0 9.91 9.97 9.89 9.93 556500 9.93 up up correct
SVFAU.US SVF Investment Corp 20210615 0 10.18 10.25 10.18 10.24 139000 10.24 up up correct
SVFAW.US SVF Investment Corp 20210615 0 1.45 1.49 1.45 1.48 145200 1.48 up down incorrect
SVFB.US SVF Investment Corp. 2 20210615 0 9.95 10 9.94 9.94 197900 9.94 down down correct
SVFC.US SVF Investment Corp. 3 20210615 0 9.92 10 9.92 9.95 173100 9.95 up up correct
SVFD.US Save Foods Inc 20210615 0 8.79 8.79 8.213 8.213 2600 8.213 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210615 0 9.89 9.9 9.86 9.89 879500 9.89
SVOKU.US Seven Oaks Acquisition Corp 20210615 0 10.39 10.5 10.38 10.48 79300 10.48 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210615 0 1.19 1.25 1.15 1.22 496494 1.22 up down incorrect
SVRA.US Savara Inc 20210615 0 1.89 1.9 1.8001 1.81 603161 1.81 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210615 0 10.64 10.778 10.64 10.66 6500 10.66 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210615 0 1.37 1.3899 1.32 1.35 101687 1.35 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210615 0 5.68 5.74 5.68 5.68 8400 5.68
SWAV.US ShockWave Medical Inc 20210615 0 188.57 190.96 185.06 190.65 250500 190.65 up up correct
SWBI.US Smith & Wesson Brands Inc 20210615 0 20.84 20.84 20.5 20.51 1459700 20.2901 down down correct
SWET.US Athlon Acquisition Corp 20210615 0 9.67 9.68 9.66 9.68 4500 9.68 up up correct
SWETU.US Athlon Acquisition Corp 20210615 0 10.02 10.02 9.99 10 19400 10 down down correct
SWETW.US Athlon Acquisition Corp 20210615 0 0.7387 0.7399 0.6625 0.68 5316 0.68 down down correct
SWIM.US Latham Group Inc 20210615 0 28.48 28.961 28.11 28.16 254200 28.16 down up incorrect
SWIR.US Sierra Wireless Inc 20210615 0 16.58 16.65 16.25 16.43 103100 16.43 down down correct
SWKH.US SWK Holdings Corporation 20210615 0 17 17.16 16.99 17.04 11200 17.04 up up correct
SWKS.US Skyworks Solutions Inc 20210615 0 173.57 174.29 171.38 171.66 1219385 170.5395 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210615 0 81.06 82.85 77.94 79.68 183100 79.68 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210615 0 1.58 1.581 1.41 1.41 335300 1.41 down down correct
SY.US So 20210615 0 9.4 9.4 8.97 9.06 539800 9.06 down down correct
SYBT.US Stock Yards Bancorp Inc 20210615 0 51.73 52.75 51.73 52.45 46696 51.6766 up up correct
SYBX.US Synlogic Inc 20210615 0 4 4.07 3.809 3.92 479300 3.92 down down correct
SYNA.US Synaptics Incorporated 20210615 0 144.99 147.55 142.68 144.58 520200 144.58 down down correct
SYNC.US Synacor Inc 20210615 0 215 215 210.5 210.5 1215730 210.5 down down correct
SYNH.US Syneos Health Inc 20210615 0 83.47 84.84 83.04 84.6 737500 84.6 up up correct
SYNL.US Synalloy Corporation 20210615 0 11.05 11.22 10.85 10.85 13800 10.85 down down correct
SYPR.US Sypris Solutions Inc 20210615 0 3.55 3.62 3.43 3.53 156500 3.53 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20210615 0 5.91 5.9407 5.69 5.74 996877 5.74 down down correct
SYTA.US Siyata Mobile Inc 20210615 0 8.3 8.3 8.07 8.09 5672 8.09 down down correct
SYTAW.US Siyata Mobile Inc 20210615 0 4.26 4.36 4.17 4.17 3838 4.17 down down correct
TA.US TravelCenters of America Inc 20210615 0 30.09 30.23 29.12 29.33 86500 29.33 down down correct
TACO.US Del Taco Restaurants Inc 20210615 0 11.04 11.77 10.73 10.83 1125761 10.7287 down down correct
TACT.US TransAct Technologies Incorporated 20210615 0 13.39 13.75 13.25 13.75 10000 13.75 up down incorrect
TAIT.US Taitron Components Incorporated 20210615 0 5.92 5.92 5.71 5.82 32650 5.7133 down down correct
TAKMX.US TAKMX 20210615 0 9.03 9.03 9.03 9.03 0 9.03
TALK.US Talkspace Inc 20210615 0 9.86 9.9 9.76 9.87 957795 9.87 up up correct
TALS.US Talaris Therapeutics Inc 20210615 0 17.21 17.78 16.98 17.29 83800 17.29 up up correct
TANH.US Tantech Holdings Ltd 20210615 0 1.22 1.22 1.17 1.19 422400 1.19 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210615 0 26.76 27 26.5024 26.57 12761 25.07 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20210615 0 26 26 25.9 25.9 1051 24.9384 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210615 0 26.15 26.25 25.9845 25.9845 8375 24.5344 down up incorrect
TAOP.US Taoping Inc 20210615 0 5.01 5.09 4.79 4.81 117000 4.81 down down correct
TARA.US Protara Therapeutics Inc 20210615 0 10.67 10.81 10.1349 10.49 100729 10.49 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210615 0 35.68 36.29 34.81 35.26 57800 35.26 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20210615 0 31.56 32.48 28.55 29.15 1079200 29.15 down down correct
TAST.US Carrols Restaurant Group Inc 20210615 0 6.21 6.27 6.11 6.25 301970 5.6716 up up correct
TATT.US TAT Technologies Ltd 20210615 0 6 6.0661 5.71 5.81 44076 5.81 down down correct
TAYD.US Taylor Devices Inc 20210615 0 11.82 12.01 11.77 12.01 6200 12.01 up up correct
TBBK.US The Bancorp Inc 20210615 0 25.13 25.83 24.75 25.68 289100 25.68 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210615 0 9.75 9.75 9.75 9.75 0 9.75
TBCPU.US Thunder Bridge Capital Partners III Inc 20210615 0 9.96 9.99 9.912 9.99 8400 9.99 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210615 0 1.11 1.11 1.11 1.11 201 1.11
TBK.US Triumph Bancorp Inc 20210615 0 77.82 79.58 76.73 79.3 221000 79.3 up down incorrect
TBKCP.US Triumph Bancorp Inc 20210615 0 27.51 27.89 27.41 27.41 1900 26.5477 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210615 0 10.8 10.9 10.52 10.53 427390 10.53 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210615 0 2.92 3.018 2.6 2.85 16368 2.85 down down correct
TBLT.US ToughBuilt Industries Inc 20210615 0 0.76 0.835 0.76 0.8 4883900 0.8 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210615 0 0.213 0.248 0.213 0.244 111000 0.244 up down incorrect
TBNK.US Territorial Bancorp Inc 20210615 0 25.86 25.89 25.45 25.54 43266 24.997 down down correct
TBPH.US Theravance Biopharma Inc 20210615 0 18.64 18.82 17.81 18.01 471700 18.01 down down correct
TBSA.US TB SA Acquisition Corp 20210615 0 9.8 9.85 9.65 9.729 3700 9.729 down down correct
TBSAU.US TB SA Acquisition Corp 20210615 0 9.98 9.98 9.97 9.97 1000 9.97 down down correct
TBSAW.US TB SA Acquisition Corp 20210615 0 0.7397 0.74 0.7397 0.7398 499 0.7398 up up correct
TC.US TuanChe ADR 20210615 0 3.2 3.23 3.15 3.17 11215 3.17 down up incorrect
TCAC.US Tuatara Capital Acquisition Corporation 20210615 0 9.7 9.7 9.68 9.69 8100 9.69 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210615 0 10.04 10.04 10.01 10.01 8200 10.01 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20210615 0 0.75 0.75 0.7165 0.7165 2130 0.7165 down down correct
TCBI.US Texas Capital Bancshares Inc 20210615 0 65.93 67.73 65.55 67.21 371400 67.21 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210615 0 26.58 26.62 26.44 26.55 34100 25.8399 down up incorrect
TCBK.US TriCo Bancshares 20210615 0 46.11 46.52 45.54 46.35 91140 45.7896 up up correct
TCCO.US Technical Communications Corporation 20210615 0 3.2 3.58 3.2 3.57 9600 3.57 up up correct
TCDA.US Tricida Inc 20210615 0 5.34 5.34 4.92 5.11 483500 5.11 down down correct
TCFC.US The Community Financial Corporation 20210615 0 36.32 36.7037 36.05 36.34 23510 36.1778 up up correct
TCMD.US Tactile Systems Technology Inc 20210615 0 52 52.33 51.25 51.7 50400 51.7 down down correct
TCOM.US Trip.com Group Limited 20210615 0 37.27 37.31 36.78 37.08 2405399 37.08 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210615 0 6.69 6.79 6.3 6.32 106500 6.32 down down correct
TCPC.US BlackRock TCP Capital Corp 20210615 0 14.57 14.605 14.06 14.11 615716 13.5106 down down correct
TCRR.US TCR2 Therapeutics Inc 20210615 0 18.15 18.15 17.57 17.86 302000 17.86 down down correct
TCVA.US TCV Acquisition Corp 20210615 0 10.058 10.14 10.058 10.14 300 10.14 up up correct
TCX.US Tucows Inc 20210615 0 77.56 79.13 75.3101 76.03 74097 76.03 down down correct
TDAC.US Trident Acquisitions Corp 20210615 0 12.25 12.4 11.82 12.28 84967 12.28 up up correct
TDACU.US Trident Acquisitions Corp 20210615 0 15.5 15.5 15.5 15.5 0 15.5
TDACW.US Trident Acquisitions Corp. Warrant 20210615 0 2.21 2.23 2.1 2.15 377550 2.15 down up incorrect
TDUP.US ThredUp Inc 20210615 0 28.26 30.02 27.96 28.77 252700 28.77 up up correct
TDW.US WT 20210615 0 0.355 0.355 0.355 0.355 245 0.355
TEAM.US Atlassian Corporation Plc 20210615 0 250 251.5 244.29 245.8 604564 245.8 down down correct
TECH.US Bio 20210615 0 445.14 447.495 434.55 441.31 195364 440.7245 down down correct
TECTP.US Tectonic Financial Inc 20210615 0 10 10 9.85 9.99 11200 9.5624 down down correct
TEDU.US Tarena International Inc 20210615 0 3.59 3.6 3.57 3.59 40678 17.95
TEKK.US Tekkorp Digital Acquisition Corp 20210615 0 9.84 9.97 9.83 9.95 37100 9.95 up down incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20210615 0 10.3 10.35 10.3 10.33 16900 10.33 up down incorrect
TEKKW.US Tekkorp Digital Acquisition Corp 20210615 0 0.981 1.05 0.981 1.05 25700 1.05 up up correct
TELA.US TELA Bio Inc 20210615 0 13.08 13.41 12.83 13.1 29800 13.1 up up correct
TELL.US Tellurian Inc 20210615 0 4.28 4.52 4.14 4.51 15589300 4.51 up up correct
TENB.US Tenable Holdings Inc 20210615 0 43.88 43.99 42.86 42.9 583200 42.9 down down correct
TENX.US Tenax Therapeutics Inc 20210615 0 2.05 2.125 2.05 2.08 39800 2.08 up down incorrect
TER.US Teradyne Inc 20210615 0 131.42 132.55 129.85 130.31 1098298 130.1171 down down correct
TERN.US Terns Pharmaceuticals Inc 20210615 0 15.61 15.84 14.36 15.5 173127 15.5 down down correct
TESS.US TESSCO Technologies Incorporated 20210615 0 7.4 7.66 7.4 7.41 11700 7.41 up up correct
TETC.US Tech and Energy Transition Corporation 20210615 0 9.75 9.8 9.7 9.74 35400 9.74 down down correct
TETCU.US Tech and Energy Transition Corporation 20210615 0 10 10 9.98 9.98 51100 9.98 down down correct
TETCW.US Tech and Energy Transition Corporation 20210615 0 0.94 1.05 0.8502 0.8502 54349 0.8502 down down correct
TFC.US PR 20210615 0 26.69 26.76 26.69 26.74 106317 26.1463 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210615 0 11.8 11.82 11.05 11.22 171400 11.22 down up incorrect
TFSL.US TFS Financial Corporation 20210615 0 21.17 21.25 20.82 21.04 207136 20.4295 down down correct
TGA.US TransGlobe Energy Corporation 20210615 0 1.86 1.86 1.81 1.85 150600 1.85 down down correct
TGLS.US Tecnoglass Inc 20210615 0 19.95 20.18 19 19.41 480452 19.3124 down down correct
TGTX.US TG Therapeutics Inc 20210615 0 38.21 38.9 36.87 37.41 950300 37.41 down down correct
TH.US Target Hospitality Corp 20210615 0 4.08 4.1401 3.9378 4 270639 4 down down correct
THCA.US Tuscan Holdings Corp. II 20210615 0 10.04 10.06 10.04 10.05 71600 10.05 up up correct
THCAU.US Tuscan Holdings Corp. II 20210615 0 10.38 10.38 10.38 10.38 0 10.38
THCAW.US THCAW 20210615 0 0.84 0.99 0.84 0.8704 53978 0.8704 up up correct
THFF.US First Financial Corporation 20210615 0 45.63 45.63 44.47 45.14 78800 44.61 down down correct
THMA.US Thimble Point Acquisition Corp 20210615 0 9.76 9.76 9.76 9.76 0 9.76
THMAU.US Thimble Point Acquisition Corp 20210615 0 10 10 9.945 10 7300 10
THMO.US ThermoGenesis Holdings Inc 20210615 0 3.02 3.02 2.79 2.82 137200 2.82 down up incorrect
THRM.US Gentherm Incorporated 20210615 0 71.21 71.76 70.34 71.24 159807 71.24 up up correct
THRY.US Thryv Holdings Inc 20210615 0 30.97 33.73 30.74 32.79 290700 32.79 up up correct
THTX.US Theratechnologies Inc 20210615 0 3.6 3.62 3.51 3.6 44900 3.6
THWWW.US Target Hospitality Corp 20210615 0 0.35 0.35 0.2899 0.32 46254 0.32 down down correct
TIG.US Trean Insurance Group Inc 20210615 0 15 15.89 14.46 15.35 340985 15.35 up down incorrect
TIGO.US Millicom International Cellular S.A 20210615 0 42.86 42.96 42.5 42.67 23000 42.67 down down correct
TIGR.US UP Fintech Holding Limited 20210615 0 27.88 29.93 23.1 23.9 18362000 23.9 down down correct
TIL.US Instil Bio Inc 20210615 0 16.54 17.85 16.54 17.76 379443 17.76 up up correct
TILE.US Interface Inc 20210615 0 15.9 16.13 15.85 16.02 331667 15.9975 up down incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20210615 0 9.79 9.95 9.669 9.881 13800 9.881 up up correct
TIOAU.US Tio Tech A 20210615 0 9.95 9.95 9.95 9.95 25300 9.95
TIOAW.US Tio Tech A Warrants 20210615 0 0.925 0.95 0.925 0.925 2725 0.925
TIPLX.US Total Income + Real Estate Fund Class L 20210615 0 30.37 30.37 30.37 30.37 0 29.5742
TIPPX.US Total Income + Real Estate Fund CL C 20210615 0 29.08 29.08 29.08 29.08 0 27.9094
TIPRX.US Totl In Rl Est A 20210615 0 30.67 30.67 30.67 30.67 0 29.8702
TIPT.US Tiptree Inc 20210615 0 10.14 10.29 9.98 10.15 160031 10.0832 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210615 0 31.3 31.3 31.3 31.3 0 30.4919
TIRX.US Tian Ruixiang Holdings Ltd 20210615 0 6.99 7.02 6.61 6.77 629000 6.77 down up incorrect
TITN.US Titan Machinery Inc 20210615 0 32.31 34.18 32 32.53 1058400 32.53 up up correct
TLF.US Tandy Leather Factory Inc 20210615 0 20.27 20.28 20.17 20.17 2116 20.17 down up incorrect
TLGT.US Teligent Inc 20210615 0 0.65 0.66 0.59 0.6 3390700 0.6 down up incorrect
TLIS.US Talis Biomedical Corporation 20210615 0 11.4 11.56 10.56 10.95 307700 10.95 down down correct
TLMD.US SOC Telemed Inc 20210615 0 6.17 6.21 5.94 6.05 412300 6.05 down down correct
TLMDW.US SOC Telemed Inc 20210615 0 1.0601 1.16 1.0601 1.15 3500 1.15 up up correct
TLRY.US Tilray Inc 20210615 0 18.7 19.25 17.83 17.98 28584300 17.98 down down correct
TLS.US Telos Corporation 20210615 0 35.77 36.29 35.3 36.17 544000 36.17 up up correct
TLSA.US Tiziana Life Sciences PLC 20210615 0 2.62 2.75 2.45 2.56 222400 2.56 down down correct
TMC.US TMC the metals company Inc 20210615 0 9.98 10 9.96 9.97 1067097 9.97 down down correct
TMCI.US Treace Medical Concepts Inc 20210615 0 34.4 35.329 33.93 34.89 187800 34.89 up up correct
TMDI.US Titan Medical Inc 20210615 0 1.78 1.78 1.68 1.71 881700 1.71 down down correct
TMDX.US TransMedics Group Inc 20210615 0 28.6 28.93 28.07 28.51 220800 28.51 down down correct
TMKR.US Tastemaker Acquisition Corp 20210615 0 9.79 9.79 9.76 9.76 26100 9.76 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210615 0 10.068 10.12 10.068 10.1 9800 10.1 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210615 0 0.6811 0.71 0.6801 0.71 11718 0.71 up up correct
TMPM.US Turmeric Acquisition Corp 20210615 0 9.7 9.75 9.7 9.75 25208 9.75 up down incorrect
TMPMU.US Turmeric Acquisition Corp 20210615 0 10 10 10 10 300 10
TMPMW.US Turmeric Acquisition Corp 20210615 0 0.9499 0.9499 0.9499 0.9499 3 0.9401
TMTS.US Spartacus Acquisition Corporation 20210615 0 10.06 10.09 10.03 10.075 126700 10.075 up down incorrect
TMTSU.US Spartacus Acquisition Corporation 20210615 0 10.65 10.66 10.575 10.65 35700 10.65
TMTSW.US Spartacus Acquisition Corporation 20210615 0 1.33 1.34 1.26 1.3 144825 1.3 down down correct
TMUS.US T 20210615 0 145.38 146.76 145.01 145.68 3169600 145.68 up up correct
TNDM.US Tandem Diabetes Care Inc 20210615 0 92.58 93.53 90.71 91.23 396400 91.23 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210615 0 7410 7700 7100 7200 85100 7200 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210615 0 1.37 1.39 1.3 1.33 5521395 1.33 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210615 0 3.04 3.1 2.85 2.99 96500 2.99 down up incorrect
TOPS.US Top Ships Inc 20210615 0 1.833 1.84 1.67 1.71 1194699 1.71 down down correct
TOUR.US Tuniu Corporation 20210615 0 3.03 3.06 2.69 2.76 717400 2.76 down down correct
TOWN.US TowneBank 20210615 0 31.31 31.67 30.97 31.51 126506 30.9047 up up correct
TPGY.US WT 20210615 0 12.13 12.3599 11.61 11.85 731987 11.85 down down correct
TPIC.US TPI Composites Inc 20210615 0 45.25 45.28 42.8 44.13 521500 44.13 down down correct
TPST.US Tempest Therapeutics Inc 20210615 0 1.39 1.5 1.33 1.44 386681 21.6 up up correct
TPTX.US Turning Point Therapeutics Inc 20210615 0 77.7 80.15 75.49 77.99 818500 77.99 up up correct
TREE.US LendingTree Inc 20210615 0 219.18 222.53 215.01 216.3 282200 216.3 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210615 0 43.43 45.89 42.905 45.61 356800 45.61 up up correct
TRIB.US Trinity Biotech plc 20210615 0 3.17 3.28 2.97 3.12 256900 3.12 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210615 0 9.77 9.87 9.34 9.42 780500 9.42 down down correct
TRIN.US Trinity Capital Inc 20210615 0 14.6 14.7457 14.6 14.65 24696 13.7685 up up correct
TRIP.US TripAdvisor Inc 20210615 0 40.96 41.17 40.1 40.57 2295100 40.57 down down correct
TRIT.US Triterras Inc 20210615 0 6.7896 6.7896 6.51 6.62 349936 6.62 down down correct
TRITW.US Triterras Inc 20210615 0 1.47 1.54 1.37 1.48 42272 1.48 up up correct
TRKAW.US Troika Media Group Inc 20210615 0 0.3901 0.4198 0.354 0.4033 19775 0.4033 up down incorrect
TRMB.US Trimble Inc 20210615 0 78.81 78.81 77.85 78.19 826700 78.19 down up incorrect
TRMD.US TORM plc 20210615 0 8.99 9.03 8.84 8.86 8900 8.86 down down correct
TRMK.US Trustmark Corporation 20210615 0 32.49 33.11 32.15 32.75 182308 32.2742 up up correct
TRNS.US Transcat Inc 20210615 0 55.1 55.38 54.65 55.33 14600 55.33 up up correct
TROO.US TROOPS Inc 20210615 0 2.1 2.26 2.05 2.13 114300 2.13 up up correct
TROW.US T. Rowe Price Group Inc 20210615 0 193.14 196.07 192.8 195.25 1370308 193.1728 up up correct
TRS.US TriMas Corporation 20210615 0 31.79 32.565 31.57 32.17 102981 32.1317 up up correct
TRST.US TrustCo Bank Corp NY 20210615 0 36.48 36.87 36.31 36.5 45047 35.7234 up down incorrect
TRUE.US TrueCar Inc 20210615 0 5.26 5.315 5.18 5.21 580176 5.21 down down correct
TRUP.US Trupanion Inc 20210615 0 98.76 100.275 97.81 100.15 362700 100.15 up up correct
TRVG.US trivago N.V 20210615 0 3.71 3.75 3.56 3.59 1435400 3.59 down up incorrect
TRVI.US Trevi Therapeutics Inc 20210615 0 2.33 2.33 2.2 2.23 38000 2.23 down down correct
TRVN.US Trevena Inc 20210615 0 2.18 2.18 2.01 2.02 2630100 2.02 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210615 0 36.29 36.5 34.72 36 61900 36 down down correct
TSBK.US Timberland Bancorp Inc 20210615 0 28.78 28.85 28.65 28.7 32394 28.1945 down down correct
TSC.US TriState Capital Holdings Inc 20210615 0 22.67 22.88 22.32 22.79 81300 22.79 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20210615 0 25.91 26.25 25.76 26.15 4092 25.3185 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20210615 0 27.25 27.25 26.353 27 900 26.1968 down down correct
TSCO.US Tractor Supply Company 20210615 0 182.75 182.87 176.73 179.68 740037 178.7942 down down correct
TSEM.US Tower Semiconductor Ltd 20210615 0 28.16 28.29 27.61 27.8 417800 27.8 down down correct
TSHA.US Taysha Gene Therapies Inc 20210615 0 26.99 26.99 25.55 25.98 262300 25.98 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210615 0 9.88 9.88 9.88 9.88 25 9.88
TSIBU.US Tishman Speyer Innovation Corp. II 20210615 0 10.064 10.064 10.05 10.05 25400 10.05 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210615 0 1.1 1.1 1.1 1.1 1 1.1
TSIFX.US TSIFX 20210615 0 9.49 9.49 9.49 9.49 0 9.38
TSLA.US Tesla Inc 20210615 0 616.69 616.79 598.23 599.36 17764150 599.36 down up incorrect
TSP.US TuSimple Holdings Inc 20210615 0 58.9 59.23 51.615 55.53 2206200 55.53 down down correct
TSRI.US TSR Inc 20210615 0 9.59 9.59 9.3 9.3 677 9.3 down down correct
TTCF.US Tattooed Chef Inc 20210615 0 22.24 24.25 21.32 21.87 5323500 21.87 down down correct
TTD.US The Trade Desk Inc 20210615 0 60.048 60.094 58.25 58.576 7733000 58.576 down down correct
TTEC.US TTEC Holdings Inc 20210615 0 101.12 101.86 99.28 100.86 143016 100.3516 down down correct
TTEK.US Tetra Tech Inc 20210615 0 123.75 124.75 123.06 123.75 307500 123.4311
TTGT.US TechTarget Inc 20210615 0 68.35 68.4 65.87 67.26 163000 67.26 down up incorrect
TTMI.US TTM Technologies Inc 20210615 0 15.22 15.22 14.88 14.96 591500 14.96 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210615 0 2.56 2.56 2.47 2.5 74500 2.5 down down correct
TTOO.US T2 Biosystems Inc 20210615 0 1.39 1.39 1.285 1.29 3277700 1.29 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210615 0 8.1 8.6 8.1 8.415 286281 7.7568 up up correct
TTWO.US Take 20210615 0 186.345 186.41 178.0401 178.6 1498071 178.6 down down correct
TUEM.US Tuesday Morning Corporation 20210615 0 4.99 5 4.75 4.93 498400 4.93 down down correct
TUGCU.US TradeUP Global Corporation 20210615 0 9.86 9.863 9.86 9.86 10900 9.86
TURN.US 180 Degree Capital Corp 20210615 0 8.11 8.14 8 8.04 29100 8.04 down down correct
TUSK.US Mammoth Energy Services Inc 20210615 0 3.68 3.878 3.68 3.85 75700 3.85 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210615 0 10 10 9.98 9.99 17600 9.99 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210615 0 10.41 10.41 10.37 10.371 7400 10.371 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20210615 0 0.88 0.88 0.83 0.83 4700 0.83 down up incorrect
TVTX.US Travere Therapeutics Inc 20210615 0 15.43 15.45 14.77 14.93 801989 14.93 down down correct
TVTY.US Tivity Health Inc 20210615 0 27.22 27.49 26.56 27.34 286700 27.34 up up correct
TW.US Tradeweb Markets Inc 20210615 0 84.54 85.1 84.28 84.69 783900 84.5442 up up correct
TWIN.US Twin Disc Incorporated 20210615 0 13.9 13.98 13.85 13.86 10100 13.86 down down correct
TWLVU.US Twelve Seas Investment Company II 20210615 0 9.95 9.95 9.95 9.95 0 9.95
TWLVW.US Twelve Seas Investment Company II 20210615 0 0.899 0.9 0.899 0.9 1501 0.9 up up correct
TWNK.US Hostess Brands Inc 20210615 0 16.5 16.62 16.36 16.56 994300 16.56 up up correct
TWNKW.US Hostess Brands Inc 20210615 0 2.45 2.55 2.45 2.525 30100 2.525 up up correct
TWOU.US 2U Inc 20210615 0 39.3 40.1 37.93 38.55 883700 38.55 down down correct
TWST.US Twist Bioscience Corporation 20210615 0 112.71 112.71 106.08 108.67 486500 108.67 down down correct
TXG.US 10x Genomics Inc 20210615 0 191.89 194.19 187.7 190.19 824700 190.19 down down correct
TXMD.US TherapeuticsMD Inc 20210615 0 1.3 1.31 1.25 1.26 3565200 1.26 down down correct
TXN.US Texas Instruments Incorporated 20210615 0 190.46 190.73 188.1152 188.61 2600234 186.4158 down down correct
TXRH.US Texas Roadhouse Inc 20210615 0 97.65 97.78 95.46 95.65 695600 94.8064 down up incorrect
TYHT.US Shineco Inc 20210615 0 7.27 8.699 7.12 8.08 2174800 8.08 up up correct
TYME.US Tyme Technologies Inc 20210615 0 1.4 1.4 1.28 1.33 4430285 1.33 down up incorrect
TZOO.US Travelzoo 20210615 0 14.69 14.71 14.29 14.68 48000 14.68 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210615 0 9.75 9.75 9.75 9.75 0 9.75
TZPSU.US TZP Strategies Acquisition Corp 20210615 0 9.935 9.96 9.935 9.96 1100 9.96 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210615 0 0.71 0.71 0.7 0.7 901 0.7 down down correct
UAL.US United Airlines Holdings Inc 20210615 0 55.74 56.02 54.92 55.29 7542000 55.29 down down correct
UBCP.US United Bancorp Inc 20210615 0 14.78 15.15 14.58 14.98 1633 14.6972 up up correct
UBFO.US United Security Bancshares 20210615 0 8.085 8.2 8.02 8.19 35523 7.9699 up up correct
UBOH.US United Bancshares Inc 20210615 0 32 32 31.2001 32 1278 31.5638
UBSI.US United Bankshares Inc 20210615 0 37.69 38.92 37.6709 38.61 662033 37.8361 up up correct
UBX.US Unity Biotechnology Inc 20210615 0 4.72 4.753 4.45 4.46 409200 4.46 down down correct
UCBI.US United Community Banks Inc 20210615 0 33.3 34.06 32.96 33.67 308529 33.2403 up up correct
UCBIO.US United Community Banks Inc 20210615 0 27.74 28.19 27.6 27.93 11600 27.0767 up down incorrect
UCL.US uCloudlink Group Inc 20210615 0 10.6246 11.18 10.6246 11.18 9699 11.18 up up correct
UCTT.US Ultra Clean Holdings Inc 20210615 0 57.35 58.41 55.91 56.42 334500 56.42 down down correct
UEIC.US Universal Electronics Inc 20210615 0 49.57 49.57 48.68 49.1 56600 49.1 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210615 0 5.18 5.2 5.09 5.09 138100 5.09 down down correct
UFCS.US United Fire Group Inc 20210615 0 29.06 29.36 28.6904 29.34 36777 28.9682 up down incorrect
UFPI.US UFP Industries Inc 20210615 0 73.03 74.44 72.4 74.41 459911 74.0955 up up correct
UFPT.US UFP Technologies Inc 20210615 0 58.11 58.74 57.31 58.39 7400 58.39 up up correct
UG.US United 20210615 0 15.65 15.8308 15.2 15.365 5499 15.365 down down correct
UGRO.US urban 20210615 0 9.74 10.09 9.53 9.96 91147 9.96 up up correct
UHAL.US AMERCO 20210615 0 543.73 549.08 533.34 546.62 70749 545.3164 up up correct
UIHC.US United Insurance Holdings Corp 20210615 0 5.96 6.24 5.95 6.23 95513 6.0623 up up correct
UK.US Ucommune International Ltd 20210615 0 2.26 2.31 2.23 2.27 154355 2.27 up up correct
UKOMW.US Ucommune International Ltd 20210615 0 0.2789 0.2789 0.241 0.241 6742 0.241 down down correct
ULBI.US Ultralife Corporation 20210615 0 9.08 9.14 8.8 9 106400 9 down down correct
ULCC.US Frontier Group Holdings Inc 20210615 0 18.85 19.029 18.16 18.68 610800 18.68 down up incorrect
ULH.US Universal Logistics Holdings Inc 20210615 0 24.31 24.91 24.17 24.5 107037 24.2475 up up correct
ULTA.US Ulta Beauty Inc 20210615 0 335.73 337.42 330.36 332.65 391900 332.65 down down correct
UMBF.US UMB Financial Corporation 20210615 0 93.3 95.445 92.83 94.85 138246 94.1242 up up correct
UMPQ.US Umpqua Holdings Corporation 20210615 0 18.68 19.2 18.68 19.08 1267562 18.6862 up down incorrect
UNAM.US Unico American Corporation 20210615 0 4.54 4.56 4.54 4.56 1500 4.56 up up correct
UNB.US Union Bankshares Inc 20210615 0 33.75 33.75 33.75 33.75 293 33.0627
UNIQX.US UNIQX 20210615 0 27.62 27.62 27.62 27.62 0 27.62
UNIT.US Uniti Group Inc 20210615 0 10.85 10.92 10.8 10.92 974253 10.5213 up up correct
UNTY.US Unity Bancorp Inc 20210615 0 22.62 22.96 22.45 22.82 28934 22.6427 up up correct
UONE.US Urban One Inc 20210615 0 20.97 21.15 16.63 18.33 6339000 18.33 down down correct
UONEK.US Urban One Inc 20210615 0 5.23 5.49 4.99 5.23 886400 5.23
UPC.US Universe Pharmaceuticals INC 20210615 0 3.0709 3.3956 3.06 3.24 363234 3.24 up up correct
UPLD.US Upland Software Inc 20210615 0 41.79 42.12 41.11 42.06 271261 42.06 up up correct
UPST.US Upstart Holdings Inc 20210615 0 125.77 126.97 117.43 123.03 7099300 123.03 down down correct
UPWK.US Upwork Inc 20210615 0 50.36 50.61 47.94 48.11 1358800 48.11 down up incorrect
URBN.US Urban Outfitters Inc 20210615 0 38.55 39 37.31 38.08 1911900 38.08 down down correct
URGN.US UroGen Pharma Ltd 20210615 0 17.35 17.35 17 17.09 59500 17.09 down down correct
UROY.US Uranium Royalty Corp 20210615 0 2.61 2.68 2.461 2.52 232900 2.52 down up incorrect
USAK.US USA Truck Inc 20210615 0 15.14 15.9 15.05 15.43 131200 15.43 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20210615 0 10.95 10.98 10.56 10.73 45500 10.73 down down correct
USAU.US U.S. Gold Corp 20210615 0 12.48 12.94 12.29 12.94 57700 12.94 up up correct
USEG.US U.S. Energy Corp 20210615 0 4.53 4.67 4.29 4.29 62900 4.29 down up incorrect
USIO.US Usio Inc 20210615 0 6.42 6.59 6.32 6.47 67600 6.47 up down incorrect
USLM.US United States Lime & Minerals Inc 20210615 0 140.98 141.5 138.0001 140 5978 139.6855 down down correct
USQIX.US USQ Core Real Estate Fund 20210615 0 25.23 25.23 25.23 25.23 0 24.7253
USQSX.US USQ Core Real Estate Fund 20210615 0 25.25 25.25 25.25 25.25 0 24.7452
USWS.US U.S. Well Services Inc 20210615 0 0.97 0.97 0.93 0.9359 417813 3.2757 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210615 0 0.155 0.175 0.155 0.1747 45256 0.1747 up up correct
UTHR.US United Therapeutics Corporation 20210615 0 179.22 180 176.71 178.45 223000 178.45 down down correct
UTMD.US Utah Medical Products Inc 20210615 0 83.8388 84.21 82.5 83.7 8319 81.9348 down down correct
UTME.US United Time Technology Co. Ltd 20210615 0 41.94 50 40.12 49 79600 49 up down incorrect
UTSI.US UTStarcom Holdings Corp 20210615 0 1.38 1.48 1.38 1.41 54400 1.41 up up correct
UVSP.US Univest Financial Corporation 20210615 0 27.75 28.17 27.5757 28.11 48572 27.7257 up down incorrect
UXIN.US Uxin Limited 20210615 0 5.82 5.82 4.05 4.51 37439400 4.51 down down correct
VABK.US Virginia National Bankshares Corporation 20210615 0 33.86 36.5 33.74 36.5 18198 35.9019 up up correct
VACC.US Vaccitech plc 20210615 0 15.34 15.34 14.35 14.49 20300 14.49 down down correct
VALN.US Valneva SE 20210615 0 28.14 28.51 28.05 28.29 4300 28.29 up up correct
VALU.US Value Line Inc 20210615 0 30.5001 31.015 30.5 30.71 3669 30.2989 up down incorrect
VAQC.US Vector Acquisition Corporation II 20210615 0 9.95 9.95 9.88 9.94 6700 9.94 down down correct
VBIV.US VBI Vaccines Inc 20210615 0 4.1 4.26 3.91 3.92 4185600 3.92 down down correct
VBLT.US Vascular Biogenics Ltd 20210615 0 2.32 2.41 2.2 2.36 2669500 2.36 up up correct
VBTX.US Veritex Holdings Inc 20210615 0 35.95 36.76 35.8201 36.48 179995 36.0949 up up correct
VC.US Visteon Corporation 20210615 0 125.84 126.4 124.19 124.95 155200 124.95 down down correct
VCEL.US Vericel Corporation 20210615 0 57.72 57.95 56.41 57.47 264100 57.47 down down correct
VCKA.US Vickers Vantage Corp. I 20210615 0 9.96 9.96 9.94 9.96 19200 9.96
VCKAU.US Vickers Vantage Corp. I 20210615 0 10.17 10.18 10.17 10.18 16500 10.18 up up correct
VCKAW.US Vickers Vantage Corp. I 20210615 0 0.4735 0.4737 0.4735 0.4737 7415 0.4737 up up correct
VCMIX.US Versus Capital Multi 20210615 0 28.36 28.36 28.36 28.36 0 27.7912
VCNX.US Vaccinex Inc 20210615 0 2.67 2.69 2.56 2.58 226200 2.58 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210615 0 26.16 26.16 26.16 26.16 0 25.7921
VCTR.US Victory Capital Holdings Inc 20210615 0 29.95 30.48 29.85 30.32 75784 30.0421 up up correct
VCYT.US Veracyte Inc 20210615 0 37.9 38.06 35.85 36.45 548400 36.45 down down correct
VECO.US Veeco Instruments Inc 20210615 0 25.38 25.57 25.11 25.17 393600 25.17 down down correct
VECT.US VectivBio Holding AG 20210615 0 16.38 16.715 16.081 16.42 70700 16.42 up up correct
VELO.US Velocity Acquisition Corp 20210615 0 9.68 9.68 9.648 9.68 13400 9.68
VELOU.US Velocity Acquisition Corp 20210615 0 9.94 9.94 9.9 9.92 47400 9.92 down down correct
VELOW.US Velocity Acquisition Corp 20210615 0 0.81 0.8199 0.77 0.7901 16143 0.7901 down down correct
VENA.US Venus Acquisition Corporation 20210615 0 9.96 9.98 9.93 9.95 209600 9.95 down down correct
VENAR.US Venus Acquisition Corporation 20210615 0 0.535 0.56 0.5 0.56 101518 0.56 up up correct
VENAU.US Venus Acquisition Corporation 20210615 0 10.85 10.85 10.75 10.78 26889 10.78 down up incorrect
VENAW.US Venus Acquisition Corporation 20210615 0 0.38 0.3835 0.23 0.3383 140818 0.3383 down down correct
VEON.US VEON Ltd 20210615 0 1.725 1.725 1.67 1.7 6607117 1.7 down down correct
VERA.US Vera Therapeutics Inc 20210615 0 15.06 16.0223 14.99 16 80295 16 up up correct
VERB.US Verb Technology Company Inc 20210615 0 1.25 1.26 1.2 1.25 2172600 1.25
VERBW.US Verb Technology Company Inc 20210615 0 0.4711 0.5452 0.4711 0.54 2502 0.54 up up correct
VERI.US Veritone Inc 20210615 0 21.94 22 21 21.34 338700 21.34 down down correct
VERO.US Venus Concept Inc 20210615 0 2.31 2.45 2.3 2.43 220900 2.43 up up correct
VERU.US Veru Inc 20210615 0 8.83 8.86 8.53 8.61 707000 8.61 down down correct
VERX.US Vertex Inc 20210615 0 19.49 19.75 18.735 19.05 204700 19.05 down down correct
VERY.US Vericity Inc 20210615 0 9.4 10.3 9.15 9.26 28100 9.26 down down correct
VFF.US Village Farms International Inc 20210615 0 10.63 10.7 10.4 10.47 809400 10.47 down down correct
VFLEX.US VFLEX 20210615 0 27.18 27.18 27.18 27.18 0 26.6179
VG.US Vonage Holdings Corp 20210615 0 14.54 14.65 14.35 14.5 1149300 14.5 down down correct
VIA.US Via Renewables Inc 20210615 0 11.58 11.6 11.46 11.52 102615 11.1578 down down correct
VIAC.US ViacomCBS Inc 20210615 0 42.51 43 41.31 41.67 19307949 41.0945 down down correct
VIACA.US ViacomCBS Inc 20210615 0 46.83 47.12 45.2717 45.58 75842 45.0115 down down correct
VIACP.US ViacomCBS Inc 20210615 0 74.13 74.6 72.51 72.51 49700 69.0324 down down correct
VIASP.US Via Renewables Inc 20210615 0 26.41 26.5 26.41 26.5 2500 25.4116 up up correct
VIAV.US Viavi Solutions Inc 20210615 0 17.7 17.76 17.41 17.46 1246100 17.46 down down correct
VICR.US Vicor Corporation 20210615 0 94.16 94.39 91.69 93.13 68800 93.13 down down correct
VIEW.US View Inc 20210615 0 8.91 9.24 8.78 9.21 889000 9.21 up up correct
VIEWW.US View Inc 20210615 0 2.05 2.11 1.99 2.05 18365 2.05
VIIAU.US 7GC & Co. Holdings Inc 20210615 0 10.166 10.187 10.11 10.187 4500 10.187 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210615 0 0.8697 0.8749 0.8 0.81 1926 0.81 down down correct
VINC.US Vincerx Pharma Inc 20210615 0 12.38 12.85 12.02 12.44 168600 12.44 up down incorrect
VINO.US Gaucho Group Holdings Inc 20210615 0 4.1 4.3 4.01 4.09 113037 4.09 down down correct
VINP.US Vinci Partners Investments Ltd 20210615 0 15.35 15.6 15.25 15.34 135200 14.7983 down down correct
VIOT.US Viomi Technology Co. Ltd 20210615 0 8.81 9 8.61 8.97 684900 8.97 up down incorrect
VIR.US Vir Biotechnology Inc 20210615 0 45.29 46.2 43.15 43.74 581000 43.74 down down correct
VIRC.US Virco Mfg. Corporation 20210615 0 3.61 3.69 3.61 3.66 3700 3.66 up up correct
VIRI.US Virios Therapeutics Inc 20210615 0 5.94 5.94 5.601 5.7 66900 5.7 down down correct
VIRT.US Virtu Financial Inc 20210615 0 28.88 29.08 28.565 28.76 1058446 28.2448 down down correct
VIRX.US Viracta Therapeutics Inc 20210615 0 12.94 13.05 11.81 12.08 323100 12.08 down down correct
VISL.US Vislink Technologies Inc 20210615 0 3.2 3.38 2.89 3.05 15179530 3.05 down down correct
VITL.US Vital Farms Inc 20210615 0 21.23 21.23 19.85 20.69 570200 20.69 down down correct
VIVE.US Viveve Medical Inc 20210615 0 2.91 2.93 2.75 2.82 121075 2.82 down up incorrect
VIVO.US Meridian Bioscience Inc 20210615 0 20.89 21.04 20.54 20.6 306300 20.6 down down correct
VJET.US voxeljet AG 20210615 0 14.61 14.88 14.18 14.41 13400 14.41 down down correct
VKTX.US Viking Therapeutics Inc 20210615 0 6.08 6.08 5.84 6.03 943000 6.03 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210615 0 10 10 10 10 15000 10
VLCN.US Volcon Inc. Common stock 20210615 0 9.7 9.95 9.7 9.95 80 9.95 up up correct
VLDR.US Velodyne Lidar Inc 20210615 0 11.04 11.04 10.57 10.72 3215800 10.72 down down correct
VLDRW.US Velodyne Lidar Inc 20210615 0 3.9 3.9 3.55 3.71 23400 3.71 down down correct
VLGEA.US Village Super Market Inc 20210615 0 24.47 24.47 23.67 23.8 40175 23.2846 down down correct
VLN.US WT 20210615 0 0.5599 0.5599 0.5312 0.5312 17570 0.5312 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210615 0 5.04 5.04 4.78 4.9 61600 4.9 down down correct
VLY.US Valley National Bancorp 20210615 0 13.78 14.075 13.72 14 1660267 13.7624 up up correct
VLYPO.US Valley National Bancorp 20210615 0 25.99 26.2344 25.99 26.2344 1229 25.5419 up up correct
VLYPP.US Valley National Bancorp 20210615 0 29.2 29.2 28.865 29.1206 1378 28.3671 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210615 0 10 10 9.96 9.97 64300 9.97 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210615 0 11.2 11.2 11.2 11.2 0 11.2
VMACW.US Vistas Media Acquisition Company Inc 20210615 0 1.16 1.2001 1.1201 1.2001 160924 1.2001 up up correct
VMAR.US Vision Marine Technologies Inc 20210615 0 11.34 11.34 10.55 10.88 27600 10.88 down down correct
VMD.US Viemed Healthcare Inc 20210615 0 7.62 7.655 7.46 7.53 94900 7.53 down down correct
VMEO.US Vimeo Inc 20210615 0 44.76 45.5 43.26 43.37 1009500 43.37 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210615 0 19.39 19.52 19.09 19.38 339900 19.38 down down correct
VNET.US 21Vianet Group Inc 20210615 0 24.37 24.8 23.5 23.87 2551800 23.87 down down correct
VNOM.US Viper Energy Partners LP 20210615 0 18.61 19.1417 18.5 19.12 420668 18.4719 up up correct
VOD.US Vodafone Group Plc 20210615 0 18.73 18.915 18.72 18.82 3256217 17.6683 up up correct
VOR.US Vor Biopharma Inc 20210615 0 22.12 22.43 21.42 21.71 81600 21.71 down down correct
VOSO.US Virtuoso Acquisition Corp 20210615 0 9.91 9.91 9.888 9.905 12300 9.905 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210615 0 10.49 10.56 10.49 10.56 1400 10.56 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210615 0 1.355 1.4 1.35 1.37 41874 1.37 up down incorrect
VOXX.US VOXX International Corporation 20210615 0 14.9 14.98 14.25 14.63 186300 14.63 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210615 0 9.82 9.82 9.75 9.75 25500 9.75 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210615 0 10 10 9.99 10 40500 10
VPCBW.US VPC Impact Acquisition Holdings II 20210615 0 0.9506 1.01 0.95 0.9999 9245 0.9999 up up correct
VQS.US Viq Solutions Inc 20210615 0 7.3457 7.3657 7.2116 7.2724 29485 7.2724 down down correct
VRA.US Vera Bradley Inc 20210615 0 12.69 12.74 12.24 12.47 264500 12.47 down down correct
VRAY.US ViewRay Inc 20210615 0 5.8 5.85 5.62 5.83 556700 5.83 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210615 0 11.97 12.39 11.55 11.81 155300 11.81 down down correct
VRDN.US Viridian Therapeutics Inc 20210615 0 16.88 18.36 16.4301 18 24358 18 up down incorrect
VREX.US Varex Imaging Corporation 20210615 0 26.53 27.39 26.53 27.25 216900 27.25 up up correct
VRM.US Vroom Inc 20210615 0 42.07 42.85 40 40.01 9964300 40.01 down down correct
VRME.US VerifyMe Inc 20210615 0 3.78 3.78 3.6101 3.63 36800 3.63 down up incorrect
VRNA.US Verona Pharma plc 20210615 0 7.37 7.47 7.06 7.18 50500 7.18 down up incorrect
VRNS.US Varonis Systems Inc 20210615 0 53.65 55.15 53.58 53.99 798700 53.99 up up correct
VRNT.US Verint Systems Inc 20210615 0 46.25 46.34 45.76 45.99 488900 45.99 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210615 0 4.19 4.313 3.95 4.05 339700 4.05 down down correct
VRRM.US Verra Mobility Corporation 20210615 0 14.64 15 14.64 14.77 688600 14.77 up up correct
VRSK.US Verisk Analytics Inc 20210615 0 173.45 174.02 172.1 172.57 591610 172.1076 down up incorrect
VRSN.US VeriSign Inc 20210615 0 220.89 221.68 218.91 220.78 547700 220.78 down down correct
VRTS.US Virtus Investment Partners Inc 20210615 0 291.2 291.85 286.57 288.58 42017 286.3053 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210615 0 195.91 196 188.01 188.97 4608900 188.97 down up incorrect
VS.US Versus Systems Inc 20210615 0 5.72 5.72 4.8756 5.29 397600 5.29 down down correct
VSAT.US Viasat Inc 20210615 0 49.92 49.92 47.69 47.8 498400 47.8 down down correct
VSEC.US VSE Corporation 20210615 0 50.45 51.05 49.95 51.01 28907 50.8344 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210615 0 6.54 6.54 6.54 6.54 0 6.4189
VSLCX.US Invesco Senior Loan Fund Class C 20210615 0 6.55 6.55 6.55 6.55 0 6.4527
VSLYX.US If Inv Snr Fnd Y 20210615 0 6.54 6.54 6.54 6.54 0 6.4108
VSSYW.US Versus Systems Inc 20210615 0 2.27 3.08 2.27 2.95 600 2.95 up up correct
VSTA.US Vasta Platform Limited 20210615 0 8.75 8.88 8.475 8.65 61998 8.65 down down correct
VSTM.US Verastem Inc 20210615 0 4.82 4.84 4.52 4.67 3512200 4.67 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210615 0 9.99 10 9.95 9.99 5400 9.99
VTAQR.US Ventoux CCM Acquisition Corp 20210615 0 0.21 0.22 0.1978 0.22 98651 0.22 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210615 0 10.54 10.54 10.54 10.54 200 10.54
VTAQW.US Ventoux CCM Acquisition Corp 20210615 0 0.36 0.361 0.3309 0.3318 99318 0.3318 down down correct
VTGN.US VistaGen Therapeutics Inc 20210615 0 2.82 2.84 2.74 2.77 1061200 2.77 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210615 0 10.06 10.06 9.93 10 20100 10 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210615 0 10.22 10.23 10.2 10.23 8600 10.23 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210615 0 1.17 1.25 1.15 1.2 19900 1.2 up up correct
VTNR.US Vertex Energy Inc 20210615 0 8.16 8.32 7.62 7.94 3011400 7.94 down down correct
VTRS.US Viatris Inc 20210615 0 15.61 15.68 15.12 15.3 6926739 15.0577 down down correct
VTRU.US Vitru Limited 20210615 0 16.08 16.63 16 16.5 22225 16.5 up up correct
VTSI.US VirTra Inc 20210615 0 6.7 6.83 6.505 6.83 243600 6.83 up down incorrect
VTVT.US vTv Therapeutics Inc 20210615 0 2.67 2.68 2.53 2.56 1303900 2.56 down down correct
VUZI.US Vuzix Corporation 20210615 0 17.28 17.57 16.45 16.63 3206700 16.63 down down correct
VVOS.US Vivos Therapeutics Inc 20210615 0 5.98 5.98 5.74 5.81 68000 5.81 down down correct
VVPR.US VivoPower International PLC 20210615 0 7.45 7.7 7.053 7.13 210600 7.13 down down correct
VWE.US Vintage Wine Estates Inc 20210615 0 12.31 12.415 11.5 11.78 727258 11.78 down down correct
VWTR.US Vidler Water Resources Inc 20210615 0 12 12.16 11.83 11.9 193400 11.9 down down correct
VXRT.US Vaxart Inc 20210615 0 8.75 8.85 7.68 7.81 12945000 7.81 down down correct
VYGR.US Voyager Therapeutics Inc 20210615 0 4.72 4.74 4.52 4.7 353500 4.7 down down correct
VYNE.US VYNE Therapeutics Inc 20210615 0 3.84 3.85 3.6 3.64 1020200 3.64 down down correct
VYNT.US Vyant Bio Inc 20210615 0 3.98 4.06 3.85 3.98 210200 3.98
WABC.US Westamerica Bancorporation 20210615 0 60.9 61.45 60.55 60.92 49864 60.0237 up up correct
WAFD.US Washington Federal Inc 20210615 0 32.83 33.26 32.44 32.98 387412 32.5345 up down incorrect
WAFDP.US Washington Federal Inc 20210615 0 26.28 26.39 26.2 26.28 48600 25.3852
WAFU.US Wah Fu Education Group Limited 20210615 0 8.07 8.46 7.57 7.67 533500 7.67 down down correct
WALD.US Waldencast Acquisition Corp 20210615 0 9.72 9.72 9.72 9.72 1500 9.72
WALDU.US Waldencast Acquisition Corp 20210615 0 10.04 10.13 10.02 10.11 8600 10.11 up up correct
WALDW.US Waldencast Acquisition Corp 20210615 0 1 1 1 1 100 1
WASH.US Washington Trust Bancorp Inc 20210615 0 54.3 54.5875 53.6729 54.47 65594 52.8946 up up correct
WATT.US Energous Corporation 20210615 0 2.94 2.98 2.81 2.9 954300 2.9 down up incorrect
WB.US Weibo Corporation 20210615 0 49.02 49.16 47.99 48.27 888500 48.27 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20210615 0 54.68 54.88 54.16 54.24 3395463 53.1879 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210615 0 52.95 53.24 52.19 52.34 273600 52.34 down down correct
WDAY.US Workday Inc 20210615 0 231.93 232.1 229.65 231.81 1952800 231.81 down down correct
WDC.US Western Digital Corporation 20210615 0 74.71 75.72 74.42 74.92 1964100 74.92 up down incorrect
WDFC.US WD 20210615 0 252.34 256.38 250.34 256.27 85288 254.7341 up up correct
WE.US WT 20210615 0 3.26 3.275 3.25 3.25 11328 3.25 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210615 0 13.47 13.47 13.47 13.47 0 13.3985
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210615 0 14.14 14.14 14.14 14.14 0 14.0686
WEJO.US Wejo Group Limited Common Shares 20210615 0 9.91 9.91 9.888 9.905 12300 9.905 down down correct
WEN.US The Wendy's Company 20210615 0 24.42 24.65 23.675 23.73 4687212 23.4718 down down correct
WERN.US Werner Enterprises Inc 20210615 0 45.38 45.73 44.7 45.23 498027 44.8731 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210615 0 14.05 14.05 14.05 14.05 0 13.9788
WETF.US WisdomTree Investments Inc 20210615 0 6.75 6.81 6.12 6.63 2032612 6.57 down down correct
WEYS.US Weyco Group Inc 20210615 0 21.54 21.85 21.225 21.69 20077 21.4764 up down incorrect
WFCF.US Where Food Comes From Inc 20210615 0 15.025 16.08 14.77 16 22542 15.8404 up up correct
WFCPX.US Wells Fargo & Co Non 20210615 0 25.37 25.37 25.37 25.37 0 25.37
WFRD.US Weatherford International plc Ordinary Shares 20210615 0 17.51 19.09 16.865 18.99 702900 18.99 up up correct
WHF.US WhiteHorse Finance Inc 20210615 0 16.12 16.12 15.87 15.92 79897 14.7541 down down correct
WHFBZ.US WHFBZ 20210615 0 25.68 25.7321 25.62 25.7 6569 24.8953 up up correct
WHLM.US Wilhelmina International Inc 20210615 0 5.17 5.25 5.11 5.22 16600 5.22 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210615 0 4.93 4.99 4.84 4.96 25800 4.96 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210615 0 18.35 18.35 18.35 18.35 0 18.35
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210615 0 14.695 15.087 14.5 15.087 11900 15.087 up down incorrect
WILC.US G. Willi 20210615 0 22.24 22.24 22.24 22.24 583 20.9735
WIMI.US WiMi Hologram Cloud Inc 20210615 0 5.935 5.935 5.51 5.53 1342200 5.53 down down correct
WINA.US Winmark Corporation 20210615 0 199.23 199.23 196.66 197.9 12258 191.4204 down down correct
WING.US Wingstop Inc 20210615 0 150.69 150.69 147.9 148.87 301599 148.5654 down down correct
WINT.US Windtree Therapeutics Inc 20210615 0 2.36 2.39 2.26 2.28 720800 2.28 down up incorrect
WIRE.US Encore Wire Corporation 20210615 0 81.93 82.83 81.735 82.83 50136 82.7915 up up correct
WISA.US Summit Wireless Technologies Inc 20210615 0 4.19 4.27 3.94 4.27 444000 4.27 up down incorrect
WISH.US ContextLogic Inc 20210615 0 11.75 12.54 10.79 11.27 140925300 11.27 down down correct
WIX.US Wix.com Ltd 20210615 0 284.37 284.648 277.13 279.27 411900 279.27 down down correct
WKEY.US WISeKey International Holding AG 20210615 0 8.5 8.5 7.91 7.95 468400 7.95 down down correct
WKHS.US Workhorse Group Inc 20210615 0 15 15.019 13.69 14.15 16119900 14.15 down down correct
WKSP.US Worksport Ltd. Common Stock 20210615 0 0.598 0.598 0.51 0.56 5047500 0.56 down up incorrect
WLDN.US Willdan Group Inc 20210615 0 40 40.05 39.11 39.88 36800 39.88 down down correct
WLFC.US Willis Lease Finance Corporation 20210615 0 45.84 45.84 45.45 45.55 3600 45.55 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210615 0 255.84 258.51 254.59 255.6 1099963 253.8486 down down correct
WMG.US Warner Music Group Corp 20210615 0 34.84 35.31 34.355 34.41 496735 34.1488 down down correct
WMPN.US William Penn Bancorporation 20210615 0 11.71 11.851 11.66 11.83 98736 11.5398 up up correct
WNEB.US Western New England Bancorp Inc 20210615 0 8.35 8.49 8.35 8.42 59924 8.3276 up up correct
WNW.US Wunong Net Technology Company Limited 20210615 0 7.1 7.18 6.62 6.72 955425 6.72 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210615 0 25.654 27.29 24.81 25.41 26420400 25.41 down down correct
WORX.US SCWorx Corp 20210615 0 1.88 1.88 1.81 1.82 337200 1.82 down down correct
WPRT.US Westport Fuel Systems Inc 20210615 0 5.65 5.66 5.43 5.45 1836000 5.45 down up incorrect
WRAP.US Wrap Technologies Inc 20210615 0 9.17 9.64 9.16 9.39 560900 9.39 up up correct
WRLD.US World Acceptance Corporation 20210615 0 160.15 166.07 159.43 162.72 23800 162.72 up down incorrect
WSBC.US WesBanco Inc 20210615 0 37.29 37.85 37.05 37.56 271079 36.8174 up up correct
WSBCP.US WesBanco Inc 20210615 0 28.16 28.16 27.97 28 4400 27.1885 down down correct
WSBF.US Waterstone Financial Inc 20210615 0 20.26 20.38 20.05 20.2 66724 19.7952 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210615 0 29.6 29.735 29.09 29.35 2280700 29.35 down up incorrect
WSFS.US WSFS Financial Corporation 20210615 0 51.55 52.47 50.95 51.8 269978 51.5215 up up correct
WSTG.US Wayside Technology Group Inc 20210615 0 26.175 26.7499 25.6 26.6 33043 26.2961 up up correct
WTBA.US West Bancorporation Inc 20210615 0 28.43 28.85 28.3 28.76 18487 28.3326 up up correct
WTER.US The Alkaline Water Company Inc 20210615 0 1.43 1.44 1.315 1.33 1594200 1.33 down down correct
WTFC.US Wintrust Financial Corporation 20210615 0 79.33 81.62 78.98 80.72 243562 80.1 up up correct
WTFCM.US Wintrust Financial Corporation 20210615 0 28.248 28.42 28.248 28.39 8427 27.165 up down incorrect
WTFCP.US Wintrust Financial Corporation 20210615 0 28.47 28.49 28.3 28.32 24100 27.0572 down down correct
WTRH.US Waitr Holdings Inc 20210615 0 2.16 2.17 2.08 2.08 1975100 2.08 down down correct
WTW.US Weight Watchers International Inc 20210615 0 37.4 37.72 37.28 37.43 2140 37.43 up up correct
WVE.US Wave Life Sciences Ltd 20210615 0 7.1 7.31 7.03 7.13 318900 7.13 up up correct
WVFC.US WVS Financial Corp 20210615 0 16.68 16.68 16.68 16.68 84 16.473
WVVI.US Willamette Valley Vineyards Inc 20210615 0 13.6 14.02 13.5 13.99 34359 13.99 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210615 0 5.05 5.06 5 5.06 4222 4.9003 up down incorrect
WW.US WW International Inc 20210615 0 37.6 37.82 37.26 37.45 320700 37.45 down down correct
WWD.US Woodward Inc 20210615 0 121.77 122.635 120.96 121.48 262901 121.1474 down down correct
WYNN.US Wynn Resorts Limited 20210615 0 124.95 126.21 124.57 125.4 1658200 125.4 up up correct
XAIR.US Beyond Air Inc 20210615 0 5.5 5.6 5.29 5.39 169600 5.39 down down correct
XBIO.US Xenetic Biosciences Inc 20210615 0 2.33 2.358 2.2 2.23 597400 2.23 down down correct
XBIOW.US Xenetic Biosciences Inc 20210615 0 2.05 2.05 2.05 2.05 0 2.05
XBIT.US XBiotech Inc 20210615 0 16.75 16.98 16.145 16.27 57422 16.27 down down correct
XCAPX.US ACAP Strategic Fund 20210615 0 25.14 25.14 25.14 25.14 0 25.14
XCBFX.US Capstone Church Bond Fund 20210615 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210615 0 10.7 10.7 10.7 10.7 0 10.5655
XCUR.US Exicure Inc 20210615 0 1.71 1.72 1.65 1.67 260600 1.67 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210615 0 18.6 18.6 18.6 18.6 0 18.6
XEL.US Xcel Energy Inc 20210615 0 69.22 69.5 69 69.19 2138284 68.2497 down down correct
XELA.US Exela Technologies Inc 20210615 0 1.54 1.56 1.455 1.48 4595300 1.48 down down correct
XELB.US Xcel Brands Inc 20210615 0 2.28 2.35 1.96 2.06 906500 2.06 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210615 0 18.56 18.56 17.334 17.99 353800 17.99 down down correct
XENT.US Intersect ENT Inc 20210615 0 17.11 17.28 16.64 17.05 121400 17.05 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210615 0 4.01 4.42 3.88 4.14 7089100 4.14 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210615 0 8.42 8.71 7.86 8.1 168600 8.1 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210615 0 837.48 837.48 837.48 837.48 0 785.123
XGN.US Exagen Inc 20210615 0 17 17.58 16.311 16.75 67700 16.75 down down correct
XILSX.US Pioneer ILS Interval Fund 20210615 0 8.61 8.61 8.61 8.61 0 8.61
XLNX.US Xilinx Inc 20210615 0 128.01 128.56 126.3 127.04 902161 126.8028 down down correct
XLRN.US Acceleron Pharma Inc 20210615 0 130.32 130.96 127.16 128.71 245200 128.71 down down correct
XM.US Qualtrics International Inc 20210615 0 36.29 37.19 36.09 36.58 495249 36.58 up up correct
XNCR.US Xencor Inc 20210615 0 37.19 37.68 36.28 37.04 278549 37.04 down up incorrect
XNET.US Xunlei Limited 20210615 0 5.36 5.58 5.15 5.24 873900 5.24 down down correct
XOG.US Extraction Oil & Gas Inc 20210615 0 55.67 58.27 55.67 57.95 206000 57.95 up down incorrect
XOMA.US XOMA Corporation 20210615 0 32.37 32.45 30.08 30.71 27801 30.71 down up incorrect
XOMAO.US XOMA Corporation 20210615 0 24.5 24.5 24.42 24.44 14400 23.4372 down down correct
XOMAP.US XOMA Corporation 20210615 0 25.598 25.598 25.5 25.55 800 24.5407 down up incorrect
XONE.US The ExOne Company 20210615 0 20.69 21.08 20.01 20.29 316400 20.29 down down correct
XOSWW.US Xos Equity Warrants 20210615 0 2.1 2.1 1.83 1.86 57839 1.86 down down correct
XP.US XP Inc 20210615 0 44.47 44.79 43.89 44.35 658600 44.35 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210615 0 9.8 9.82 9.8 9.81 3558 9.81 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210615 0 10.15 10.2 10.15 10.16 21356 10.16 up up correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210615 0 1.2 1.2 1.2 1.2 100 1.2
XPEL.US XPEL Inc 20210615 0 88.5 88.8 85.74 88.6 81402 88.6 up down incorrect
XPER.US Xperi Holding Corporation 20210615 0 21.83 22.07 21.32 21.48 451450 21.4284 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210615 0 6.54 6.54 6.54 6.54 0 6.4341
XRAY.US DENTSPLY SIRONA Inc 20210615 0 64.92 66 64.52 65.89 1145311 65.5283 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210615 0 0.1226 0.1226 0.1226 0.1226 4000 0.1226
XRX.US Xerox Holdings Corporation Common Stock 20210615 0 24.42 24.8 24.135 24.55 2410777 23.7476 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210615 0 10.94 10.94 10.94 10.94 0 10.758
XSICX.US Voya Senior Income Fund Class 20210615 0 10.92 10.92 10.92 10.92 0 10.7587
XSIIX.US ING Senior Incm Fd 20210615 0 10.9 10.9 10.9 10.9 0 10.706
XSILX.US XSILX 20210615 0 10.08 10.08 10.08 10.08 0 10.08
XSIWX.US ING Senior Incm Fd 20210615 0 10.95 10.95 10.95 10.95 0 10.7561
XSLCX.US Invesco Senior Loan Fund Class 20210615 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20210615 0 1.6 1.61 1.53 1.54 1854000 1.54 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210615 0 3.49 3.49 3.44 3.45 1000 3.45 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210615 0 4.62 4.645 4.43 4.52 1736100 4.52 down down correct
YELL.US Yellow Corporation 20210615 0 6.77 6.86 6.46 6.73 683900 6.73 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20210615 0 5.04 5.08 4.62 4.66 566400 4.66 down up incorrect
YI.US 111 Inc 20210615 0 9.86 10.18 9.42 9.52 325900 9.52 down down correct
YJ.US Yunji Inc 20210615 0 1.82 1.87 1.77 1.78 187300 1.78 down down correct
YMAB.US Y 20210615 0 36.19 36.88 34.22 34.58 230700 34.58 down down correct
YMTX.US Yumanity Therapeutics Inc 20210615 0 16.06 16.23 15.02 15.02 80400 15.02 down down correct
YNDX.US Yandex N.V 20210615 0 70.42 70.45 68.02 68.09 1763500 68.09 down down correct
YORW.US The York Water Company 20210615 0 52.41 52.74 51.92 52.33 23913 51.6943 down down correct
YQ.US 17 Education & Technology Group Inc 20210615 0 18.36 18.52 17.38 17.72 236900 17.72 down up incorrect
YSAC.US Yellowstone Acquisition Company 20210615 0 10.05 10.07 10.03 10.06 38200 10.06 up up correct
YSACU.US Yellowstone Acquisition Company 20210615 0 10.37 10.42 10.37 10.4 40800 10.4 up up correct
YSACW.US Yellowstone Acquisition Company 20210615 0 0.71 0.75 0.665 0.75 68220 0.75 up up correct
YTEN.US Yield10 Bioscience Inc 20210615 0 8.86 8.96 8.31 8.31 32700 8.31 down down correct
YTRA.US Yatra Online Inc 20210615 0 2.28 2.29 2.22 2.24 78300 2.24 down down correct
YVR.US Liquid Media Group Ltd 20210615 0 1.94 1.95 1.83 1.85 980300 1.85 down down correct
YY.US JOYY Inc 20210615 0 74.83 75.39 71.35 71.94 978645 70.1373 down up incorrect
Z.US Zillow Group Inc 20210615 0 113.06 113.09 109.07 109.28 2204500 109.28 down down correct
ZBRA.US Zebra Technologies Corporation 20210615 0 509.92 509.92 504.32 506.1 184900 506.1 down down correct
ZCMD.US Zhongchao Inc 20210615 0 1.82 1.82 1.75 1.76 321900 1.76 down up incorrect
ZD.US Ziff Davis Inc. 20210615 0 129.04 130.31 125.61 130.27 1552000 130.27 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210615 0 5.56 6.5 5.09 6.43 167900 6.43 up down incorrect
ZEUS.US Olympic Steel Inc 20210615 0 32.64 33.283 31.605 33.06 112777 33.005 up up correct
ZG.US Zillow Group Inc 20210615 0 115.81 116.37 111.06 111.21 567400 111.21 down down correct
ZGNX.US Zogenix Inc 20210615 0 18.09 18.45 17.39 17.57 533900 17.57 down down correct
ZGYH.US Yunhong International 20210615 0 10.15 10.15 10.135 10.14 123300 10.14 down down correct
ZGYHR.US Yunhong International 20210615 0 0.3503 0.3503 0.3503 0.3503 75 0.3503
ZGYHU.US Yunhong International 20210615 0 11 11 11 11 0 11
ZGYHW.US Yunhong International 20210615 0 0.56 0.5754 0.5016 0.5602 6935 0.5602 up up correct
ZI.US ZoomInfo Technologies Inc 20210615 0 46.81 46.815 44.42 45 3284600 45 down down correct
ZION.US Zions Bancorporation National Association 20210615 0 54.13 54.84 53.66 54.52 1032601 53.8307 up up correct
ZIONL.US ZIONL 20210615 0 27.87 27.87 27.68 27.68 1400 26.8147 down down correct
ZIONO.US Zions Bancorporation National Association 20210615 0 28.1 28.5 27.98 28.5 10900 27.6783 up up correct
ZIONP.US Zions Bancorporation National Association 20210615 0 25.34 25.4995 25.195 25.45 21768 24.9395 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210615 0 2.93 2.93 2.77 2.81 2091724 2.81 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210615 0 4.43 4.88 4.29 4.48 337000 4.48 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210615 0 1.35 1.45 1.25 1.45 12831 1.45 up up correct
ZIXI.US Zix Corporation 20210615 0 7.49 7.54 7.28 7.32 367300 7.32 down down correct
ZKIN.US ZK International Group Co. Ltd 20210615 0 4.96 4.97 4.734 4.8 460200 4.8 down down correct
ZLAB.US Zai Lab Limited 20210615 0 170.06 171.24 163.38 166.1 253500 166.1 down up incorrect
ZM.US Zoom Video Communications Inc 20210615 0 364.5 364.5 357.048 359 2587900 359 down up incorrect
ZNGA.US Zynga Inc 20210615 0 10.67 10.71 10.33 10.4 8139400 10.4 down down correct
ZNTE.US Zanite Acquisition Corp 20210615 0 10.081 10.09 10.08 10.09 72000 10.09 up up correct
ZNTEU.US Zanite Acquisition Corp 20210615 0 10.76 10.765 10.75 10.75 15100 10.75 down down correct
ZNTEW.US Zanite Acquisition Corp 20210615 0 1.4 1.45 1.36 1.36 111200 1.36 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210615 0 56.14 56.42 53.24 54.73 275800 54.73 down down correct
ZS.US Zscaler Inc 20210615 0 209.62 213.545 206.91 207.39 1281500 207.39 down up incorrect
ZSAN.US Zosano Pharma Corporation 20210615 0 1.06 1.07 0.97 1.02 3134600 1.02 down up incorrect
ZUMZ.US Zumiez Inc 20210615 0 45.89 45.89 44.64 45.57 326200 45.57 down down correct
ZVO.US Zovio Inc 20210615 0 2.98 2.992 2.77 2.87 222400 2.87 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210615 0 10.03 10.05 9.93 10.05 3024259 10.05 up up correct
ZWRK.US Z 20210615 0 9.69 9.69 9.69 9.69 1 9.69
ZWRKU.US Z 20210615 0 9.93 9.96 9.92 9.95 11300 9.95 up up correct
ZWRKW.US Z 20210615 0 0.73 0.73 0.73 0.73 1 0.73
ZY.US Zymergen Inc 20210615 0 45.82 45.985 41.7 43.72 321300 43.72 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210615 0 5.65 5.67 5.36 5.43 1138145 5.43 down down correct
ZYXI.US Zynex Inc 20210615 0 15.89 16 15.24 15.36 171100 15.36 down down correct

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