CollectAI

close-nasdaq_stocks

2021/07/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210723 0 9.59 9.59 9.59 9.59 0 9.59
AACG.US ATA Creativity Global 20210723 0 3.26 4.27 3.16 4.13 2299600 4.13 up up correct
AADI.US Aadi Bioscience Inc 20210723 0 32.1 32.55 30.375 31.05 71994 31.05 down down correct
AAIDX.US AAIDX 20210723 0 22.56 22.56 22.56 22.56 0 21.7292
AAL.US American Airlines Group Inc 20210723 0 21.35 21.69 21.02 21.2 29339500 21.2 down down correct
AAME.US Atlantic American Corporation 20210723 0 3.99 4.16 3.8 4.12 54800 4.12 up up correct
AAOI.US Applied Optoelectronics Inc 20210723 0 7.37 7.418 7.18 7.33 407900 7.33 down down correct
AAON.US AAON Inc 20210723 0 60.29 60.76 59.75 60.65 112339 60.503 up up correct
AAPL.US Apple Inc 20210723 0 147.55 148.7177 146.92 148.56 71447416 148.1216 up up correct
AATC.US Image Sensing Systems Inc 20210723 0 6.58 6.58 6.33 6.41 43500 6.1908 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210723 0 65.37 65.67 64.17 65.63 240100 65.63 up down incorrect
ABCB.US Ameris Bancorp 20210723 0 45.69 46.29 45.06 45.97 404964 45.7014 up up correct
ABCL.US AbCellera Biologics Inc 20210723 0 16.05 16.35 15.72 15.79 1387506 15.79 down down correct
ABCM.US Abcam plc 20210723 0 18.21 18.498 18.085 18.29 61200 18.29 up up correct
ABEO.US Abeona Therapeutics Inc 20210723 0 1.35 1.35 1.28 1.31 707000 1.31 down down correct
ABGI.US ABG Acquisition Corp. I 20210723 0 9.79 9.83 9.79 9.83 1300 9.83 up up correct
ABIO.US ARCA biopharma Inc 20210723 0 3.15 3.17 2.95 2.97 91900 2.97 down down correct
ABMD.US Abiomed Inc 20210723 0 327.44 328.84 323.84 328.52 148000 328.52 up up correct
ABNB.US Airbnb Inc 20210723 0 139.8 140 137.41 138.73 2806900 138.73 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210723 0 16.87 17.309 16.48 17.08 95500 17.08 up down incorrect
ABSI.US Absci Corporation Common Stock 20210723 0 22 24 21.5 22.89 664300 22.89 up up correct
ABST.US Absolute Software Corporation 20210723 0 13.56 13.85 13.56 13.83 41000 13.6768 up up correct
ABTX.US Allegiance Bancshares Inc 20210723 0 35.21 35.67 35.14 35.33 37132 35.1192 up up correct
ABUS.US Arbutus Biopharma Corporation 20210723 0 2.83 2.83 2.72 2.76 754900 2.76 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210723 0 4.95 4.95 4.95 4.95 800 4.95
ACAD.US ACADIA Pharmaceuticals Inc 20210723 0 22.17 22.28 21.32 21.46 1675400 21.46 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210723 0 9.64 9.65 9.633 9.65 2700 9.65 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210723 0 9.955 9.955 9.955 9.955 100 9.955
ACAHW.US Atlantic Coastal Acquisition Corp 20210723 0 0.951 0.951 0.931 0.931 161572 0.931 down up incorrect
ACB.US Aurora Cannabis Inc 20210723 0 7.22 7.23 6.9318 7.08 2989754 7.08 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210723 0 10.75 10.75 10.75 10.75 0 10.75
ACBAW.US Ace Global Business Acquisition Limited 20210723 0 0.851 0.8889 0.8 0.8 12702 0.8 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20210723 0 24.75 25.152 23.97 24.16 974500 24.16 down up incorrect
ACCD.US Accolade Inc 20210723 0 49.4 49.65 47.95 48.94 216576 48.94 down down correct
ACER.US Acer Therapeutics Inc 20210723 0 2.45 2.65 2.39 2.5 438170 2.5 up up correct
ACET.US Adicet Bio Inc 20210723 0 8.16 8.16 7.8069 8.13 108796 8.13 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20210723 0 9.85 9.88 9.85 9.86 198800 9.86 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210723 0 10.1 10.1 10.1 10.1 0 10.1
ACEVW.US ACE Convergence Acquisition Corp 20210723 0 0.8282 0.8399 0.7999 0.81 47057 0.81 down down correct
ACGL.US Arch Capital Group Ltd 20210723 0 38.54 38.64 38.25 38.53 1039800 38.53 down down correct
ACGLN.US Arch Capital Group Ltd 20210723 0 25.68 25.735 25.46 25.52 70800 24.9028 down down correct
ACGLO.US Arch Capital Group Ltd 20210723 0 26.04 26.06 25.9907 26.06 9638 25.3815 up up correct
ACHC.US Acadia Healthcare Company Inc 20210723 0 61.43 61.91 60.92 61.58 235400 61.58 up up correct
ACHL.US Achilles Therapeutics plc 20210723 0 6.5 6.56 6.38 6.42 28967 6.42 down down correct
ACHV.US Achieve Life Sciences Inc 20210723 0 7.78 7.8 7.57 7.78 115500 7.78
ACIU.US AC Immune SA 20210723 0 7.54 7.6 7.282 7.46 181800 7.46 down down correct
ACIW.US ACI Worldwide Inc 20210723 0 35.01 35.37 34.92 35.19 351666 35.19 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210723 0 9.94 9.95 9.94 9.95 1100 9.95 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210723 0 10.32 10.32 10.23 10.235 3300 10.235 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210723 0 0.64 0.64 0.62 0.62 5641 0.62 down down correct
ACLS.US Axcelis Technologies Inc 20210723 0 37.71 38.04 37.05 37.55 127300 37.55 down down correct
ACMR.US ACM Research Inc 20210723 0 87.39 89.69 84.06 87.49 303600 87.49 up up correct
ACNB.US ACNB Corporation 20210723 0 27.73 28.2 27.51 28.05 6805 27.5601 up up correct
ACOR.US Acorda Therapeutics Inc 20210723 0 5.28 6.36 4.42 4.73 50738800 4.73 down down correct
ACQR.US Independence Holdings Corp 20210723 0 9.64 9.73 9.63 9.71 2200 9.71 up up correct
ACQRU.US Independence Holdings Corp 20210723 0 10.02 10.02 10 10.02 6100 10.02
ACQRW.US Independence Holdings Corp 20210723 0 1.49 1.518 1.31 1.4 44404 1.4 down down correct
ACRS.US Aclaris Therapeutics Inc 20210723 0 16.36 16.36 15.29 15.7 317400 15.7 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210723 0 1.29 1.3 1.25 1.26 1045400 1.26 down down correct
ACST.US Acasti Pharma Inc 20210723 0 0.486 0.486 0.47 0.4768 297627 3.8144 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210723 0 9.88 9.88 9.88 9.88 400 9.88
ACTDU.US ArcLight Clean Transition Corp. II 20210723 0 10.09 10.09 10.09 10.09 0 10.09
ACTG.US Acacia Research Corporation 20210723 0 5.97 5.98 5.78 5.85 195300 5.85 down down correct
ACVA.US ACV Auctions Inc 20210723 0 22.03 23.15 21.58 22.93 450000 22.93 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210723 0 5.65 5.74 5.5 5.57 169800 5.57 down down correct
ADAG.US Adagene Inc 20210723 0 20.66 20.79 18.92 20.07 173000 20.07 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210723 0 3.84 3.92 3.61 3.62 443800 3.62 down down correct
ADBE.US Adobe Inc 20210723 0 625.76 631.64 622 625.87 2030400 625.87 up up correct
ADER.US 26 Capital Acquisition Corp 20210723 0 9.72 9.73 9.72 9.73 6400 9.73 up up correct
ADERU.US 26 Capital Acquisition Corp 20210723 0 10.26 10.28 10.25 10.27 5400 10.27 up up correct
ADERW.US 26 Capital Acquisition Corp 20210723 0 1.13 1.17 1.0618 1.0752 49059 1.0752 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20210723 0 6.87 7.22 6.7 7.11 235100 7.11 up up correct
ADI.US Analog Devices Inc 20210723 0 163.23 163.84 161.67 163.55 2178752 162.2405 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210723 0 2.37 2.48 2.35 2.39 287400 2.39 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210723 0 0.72 0.7228 0.7015 0.7015 2116 0.7015 down down correct
ADMA.US ADMA Biologics Inc 20210723 0 1.57 1.615 1.556 1.61 1168800 1.61 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210723 0 1.05 1.06 1.01 1.02 1938000 1.02 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210723 0 5.02 5.029 4.83 4.94 165300 4.94 down down correct
ADN.US Advent Technologies Holdings Inc 20210723 0 8.35 8.42 8.11 8.18 88700 8.18 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210723 0 1.17 1.2101 1.16 1.2101 56154 1.2101 up down incorrect
ADOC.US Edoc Acquisition Corp 20210723 0 10.05 10.05 10.05 10.05 500 10.05
ADOCR.US Edoc Acquisition Corp 20210723 0 0.44 0.44 0.44 0.44 60 0.44
ADOCW.US Edoc Acquisition Corp 20210723 0 0.3639 0.3729 0.3511 0.3729 9502 0.3729 up up correct
ADP.US Automatic Data Processing Inc 20210723 0 204.29 206.54 203.47 206.08 1105304 204.2351 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210723 0 37.85 38.79 37.03 38.73 424300 38.73 up up correct
ADSK.US Autodesk Inc 20210723 0 310.19 314.92 309.3 312.65 1066800 312.65 up down incorrect
ADTN.US ADTRAN Inc 20210723 0 21.37 22.19 21.32 22.15 305092 21.97 up up correct
ADTX.US Aditxt Inc 20210723 0 2.43 2.96 2.25 2.35 2300600 2.35 down down correct
ADUS.US Addus HomeCare Corporation 20210723 0 82.45 84.73 82.28 84.65 66600 84.65 up up correct
ADV.US Advantage Solutions Inc 20210723 0 10.4 10.4 10.2 10.28 135500 10.28 down down correct
ADVM.US Adverum Biotechnologies Inc 20210723 0 2.49 2.55 2.255 2.36 9836000 2.36 down down correct
ADVWW.US Advantage Solutions Inc 20210723 0 2.47 2.6 2.41 2.6 6847 2.6 up up correct
ADXN.US Addex Therapeutics Ltd 20210723 0 9.78 9.78 9.3 9.3 2000 9.3 down down correct
ADXS.US Advaxis Inc 20210723 0 0.435 0.437 0.412 0.42 3321900 0.42 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210723 0 9.66 9.7 9.66 9.7 5600 9.7 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210723 0 10.05 10.05 10.05 10.05 1000 10.05
AEACW.US Authentic Equity Acquisition Corp 20210723 0 0.9 0.9 0.9 0.9 76 0.9
AEHL.US Antelope Enterprise Holdings Limited 20210723 0 2.9 3.1 2.83 2.9 883000 2.9
AEHR.US Aehr Test Systems 20210723 0 6.12 6.58 5.57 6.1 5647000 6.1 down down correct
AEI.US Alset EHome International Inc 20210723 0 5.01 5.03 4.75 4.88 1158100 4.88 down down correct
AEIS.US Advanced Energy Industries Inc 20210723 0 101.78 102.175 100.88 101.35 133564 101.1147 down down correct
AEL.US PB 20210723 0 27.96 27.96 27.75 27.84 5171 27.4311 down up incorrect
AEMD.US Aethlon Medical Inc 20210723 0 5.83 6.19 5.29 5.52 1290500 5.52 down down correct
AEP.US American Electric Power Company Inc 20210723 0 84.77 86.095 84.68 85.98 3368499 84.4751 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210723 0 49.42 50.04 49.42 49.76 16500 48.2494 up up correct
AEPPZ.US American Electric Power Company Inc 20210723 0 51.7 52.23 51.7 52.23 107500 50.7181 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210723 0 15.825 15.85 15.28 15.51 233500 15.51 down down correct
AESE.US Allied Esports Entertainment Inc 20210723 0 2.08 2.08 1.995 2.04 274700 2.04 down down correct
AEY.US ADDvantage Technologies Group Inc 20210723 0 2.42 2.47 2.32 2.38 26500 2.38 down down correct
AEYE.US AudioEye Inc 20210723 0 14.57 14.8 14 14.5 54000 14.5 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210723 0 0.72 0.73 0.7 0.71 920700 0.71 down down correct
AFAQ.US AF Acquisition Corp 20210723 0 9.67 9.67 9.67 9.67 0 9.67
AFAQU.US AF Acquisition Corp 20210723 0 9.9 9.9 9.9 9.9 200 9.9
AFAQW.US AF Acquisition Corp 20210723 0 0.95 0.95 0.95 0.95 22 0.95
AFBI.US Affinity Bancshares Inc 20210723 0 13.228 13.25 13.095 13.25 4198 13.25 up up correct
AFCG.US AFC Gamma Inc 20210723 0 21.47 21.621 20.93 21 164300 20.1404 down down correct
AFIB.US Acutus Medical Inc 20210723 0 16.62 17.21 15.805 16.7 534600 16.7 up up correct
AFIN.US American Finance Trust Inc 20210723 0 8.41 8.48 8.27 8.4 519598 8.1927 down down correct
AFINO.US American Finance Trust Inc 20210723 0 26.28 26.35 26.28 26.29 2900 25.8421 up up correct
AFINP.US American Finance Trust Inc 20210723 0 26.8 26.8 26.63 26.75 1500 26.2812 down down correct
AFMD.US Affimed N.V 20210723 0 6.71 7.03 6.62 6.9 1116800 6.9 up up correct
AFRM.US Affirm Holdings Inc 20210723 0 59.1 59.22 57.4 58.69 1415500 58.69 down down correct
AFYA.US Afya Limited 20210723 0 23.52 24.39 23.11 23.24 118200 23.24 down down correct
AGBA.US AGBA Acquisition Limited 20210723 0 10.77 10.77 10.77 10.77 1200 10.77
AGBAR.US AGBA Acquisition Limited 20210723 0 0.39 0.4297 0.39 0.4297 49620 0.4297 up up correct
AGBAU.US AGBA Acquisition Limited 20210723 0 11.75 11.75 11.75 11.75 105 11.75
AGCUU.US Altimeter Growth Corp 20210723 0 11.41 11.41 11.18 11.18 9900 11.18 down down correct
AGCWW.US Altimeter Growth Corp 20210723 0 2.76 2.9 2.73 2.8 12300 2.8 up up correct
AGEN.US Agenus Inc 20210723 0 5.57 5.64 5.49 5.62 1372900 5.62 up up correct
AGFS.US AgroFresh Solutions Inc 20210723 0 1.96 1.98 1.94 1.98 17000 1.98 up up correct
AGFY.US Agrify Corporation 20210723 0 19.73 21.88 18.38 19.83 1932600 19.83 up down incorrect
AGGR.US Agile Growth Corp 20210723 0 9.71 9.71 9.66 9.71 4100 9.71
AGGRU.US Agile Growth Corp 20210723 0 10 10 10 10 0 10
AGGRW.US Agile Growth Corp 20210723 0 0.97 0.97 0.9523 0.9523 224595 0.9523 down down correct
AGIL.US AgileThought Inc 20210723 0 10.04 10.04 10.0235 10.0235 1540 10.0235 down down correct
AGILW.US AgileThought Inc 20210723 0 1.17 1.215 1.17 1.2 18620 1.2 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210723 0 51.43 51.86 49.03 50.19 1906400 50.19 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210723 0 6.65 6.77 6.4 6.56 80500 6.56 down down correct
AGMH.US AGM Group Holdings Inc 20210723 0 9.16 9.44 8.69 9.264 69100 9.264 up down incorrect
AGNC.US AGNC Investment Corp 20210723 0 16.334 16.355 16.065 16.12 5600827 15.411 down down correct
AGNCM.US AGNC Investment Corp 20210723 0 25.89 25.92 25.7 25.704 7100 24.8558 down down correct
AGNCN.US AGNC Investment Corp 20210723 0 26.08 26.08 25.95 25.95 9110 25.0882 down down correct
AGNCO.US AGNC Investment Corp 20210723 0 25.8 25.88 25.7 25.7 33100 24.8986 down down correct
AGNCP.US AGNC Investment Corp. 20210723 0 25.17 25.1943 25.15 25.175 33614 24.7969 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210723 0 3.26 3.82 3.26 3.39 1776947 3.39 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210723 0 0.97 1.1 0.8102 0.9266 175363 0.9266 down down correct
AGRX.US Agile Therapeutics Inc 20210723 0 1.21 1.22 1.15 1.16 356700 1.16 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210723 0 3.88 3.88 3.696 3.74 632300 3.74 down down correct
AGYS.US Agilysys Inc 20210723 0 55 56.48 53.91 54.58 53900 54.58 down down correct
AHCO.US AdaptHealth Corp 20210723 0 22.53 22.78 21.55 22.3 1871000 22.3 down up incorrect
AHPI.US Allied Healthcare Products Inc 20210723 0 5.98 6.65 5.3 5.48 4357100 5.48 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20210723 0 6 6.01 5.29 5.35 317400 5.35 down down correct
AIHS.US Senmiao Technology Limited 20210723 0 0.735 0.735 0.661 0.679 1419200 0.679 down down correct
AIKI.US AIkido Pharma Inc 20210723 0 0.92 0.92 0.87 0.88 1357000 0.88 down down correct
AIMC.US Altra Industrial Motion Corp 20210723 0 65 65 60.52 62.2 251370 62.0128 down down correct
AINV.US Apollo Investment Corporation 20210723 0 13.95 13.95 13.65 13.73 166258 12.9862 down down correct
AIRG.US Airgain Inc 20210723 0 17.9 17.9 17.28 17.66 38700 17.66 down down correct
AIRT.US Air T Inc 20210723 0 27.78 29.21 27.78 28.8199 16353 28.8199 up up correct
AIRTP.US Air T Inc 20210723 0 25.2 25.2 25.2 25.2 100 24.2126
AKAM.US Akamai Technologies Inc 20210723 0 117.42 120.67 116.56 119.54 1108900 119.54 up up correct
AKBA.US Akebia Therapeutics Inc 20210723 0 2.6 2.61 2.47 2.47 6169400 2.47 down up incorrect
AKIC.US Sports Ventures Acquisition Corp 20210723 0 9.678 9.68 9.665 9.68 1200 9.68 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210723 0 9.98 9.98 9.98 9.98 0 9.98
AKRO.US Akero Therapeutics Inc 20210723 0 23.11 23.11 21.91 22.37 93300 22.37 down down correct
AKTS.US Akoustis Technologies Inc 20210723 0 9.42 9.46 9.25 9.42 256200 9.42
AKTX.US Akari Therapeutics Plc 20210723 0 1.67 1.684 1.61 1.62 64200 1.62 down down correct
AKU.US Akumin Inc 20210723 0 3.18 3.2 3.16 3.19 5000 3.19 up up correct
AKUS.US Akouos Inc 20210723 0 12.43 12.43 11.59 11.66 56300 11.66 down down correct
AKYA.US Akoya Biosciences Inc 20210723 0 16.801 16.9 15.88 16.38 88400 16.38 down down correct
ALAC.US Alberton Acquisition Corporation 20210723 0 11.14 11.17 11.14 11.16 7400 11.16 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210723 0 0.54 0.54 0.54 0.54 310 0.54
ALACU.US Alberton Acquisition Corporation 20210723 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210723 0 0.3448 0.3448 0.3 0.3 67304 0.3 down down correct
ALBO.US Albireo Pharma Inc 20210723 0 31.43 32.05 30.37 30.8 395500 30.8 down down correct
ALCO.US Alico Inc 20210723 0 36.52 36.7099 36.12 36.5 41656 35.5042 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210723 0 9.27 9.27 8.91 9.07 435600 9.07 down up incorrect
ALEC.US Alector Inc 20210723 0 31.75 33.15 31.01 32.77 706900 32.77 up up correct
ALF.US Alfi Inc 20210723 0 9.94 10.92 9.82 10.68 2332100 10.68 up up correct
ALFIW.US Alfi Inc 20210723 0 5.74 6.8802 5.73 6.11 14006 6.11 up up correct
ALGM.US Allegro MicroSystems Inc 20210723 0 25.95 26.225 25.44 26.17 347100 26.17 up up correct
ALGN.US Align Technology Inc 20210723 0 624.9 640.41 624.9 638.28 412200 638.28 up up correct
ALGS.US Aligos Therapeutics Inc 20210723 0 15.74 17.07 15.39 16.55 398000 16.55 up up correct
ALGT.US Allegiant Travel Company 20210723 0 193.21 194.97 188.63 189.51 166600 189.51 down down correct
ALHC.US Alignment Healthcare Inc 20210723 0 20.25 21.18 20.01 20.3 133100 20.3 up up correct
ALIM.US Alimera Sciences Inc 20210723 0 9.15 9.15 8.87 8.91 2400 8.91 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210723 0 1.37 1.4 1.37 1.37 14000 1.37
ALKS.US Alkermes plc 20210723 0 24.26 24.53 24.08 24.48 653300 24.48 up up correct
ALKT.US Alkami Technology Inc 20210723 0 32.1 32.1 30.61 31.54 243800 31.54 down down correct
ALLK.US Allakos Inc 20210723 0 82.26 82.72 81.61 82.1 102000 82.1 down down correct
ALLO.US Allogene Therapeutics Inc 20210723 0 22.23 22.32 21.5 22.05 391400 22.05 down down correct
ALLT.US Allot Ltd 20210723 0 17.98 18.35 17.29 17.42 167600 17.42 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210723 0 0.812 0.819 0.77 0.775 2527500 0.775 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210723 0 182 183.47 180.09 182.41 514400 182.41 up up correct
ALOT.US AstroNova Inc 20210723 0 15.15 15.2 15.15 15.2 1000 15.2 up up correct
ALPN.US Alpine Immune Sciences Inc 20210723 0 8.64 8.67 8.46 8.58 30500 8.58 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210723 0 2.79 2.79 2.47 2.63 436900 2.63 down down correct
ALRM.US Alarm.com Holdings Inc 20210723 0 81.29 82.395 80.78 82.18 130800 82.18 up down incorrect
ALRN.US Aileron Therapeutics Inc 20210723 0 1.1 1.11 1.02 1.04 526200 1.04 down down correct
ALRS.US Alerus Financial Corporation 20210723 0 28.96 29.41 28.67 28.98 9763 28.6519 up up correct
ALT.US Altimmune Inc 20210723 0 9.26 9.29 8.84 8.88 737600 8.88 down down correct
ALTM.US Altus Midstream Company 20210723 0 66.46 67.2115 65.3801 66.02 11429 63.1113 down up incorrect
ALTO.US Alto Ingredients Inc 20210723 0 5.17 5.22 5.03 5.1 1065800 5.1 down up incorrect
ALTR.US Altair Engineering Inc 20210723 0 66.95 68.47 66.56 68.05 151900 68.05 up up correct
ALTU.US Altitude Acquisition Corp 20210723 0 9.815 9.82 9.78 9.78 19000 9.78 down down correct
ALTUU.US Altitude Acquisition Corp 20210723 0 10.115 10.115 10.115 10.115 0 10.115
ALTUW.US Altitude Acquisition Corp 20210723 0 0.811 0.819 0.78 0.81 111700 0.81 down down correct
ALVR.US AlloVir Inc 20210723 0 18.16 18.96 17.73 18.75 174800 18.75 up up correct
ALXO.US ALX Oncology Holdings Inc 20210723 0 59.94 60.955 57.39 59.99 248200 59.99 up up correct
ALYA.US Alithya Group Inc 20210723 0 3.01 3.1 2.98 3.08 31900 3.08 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20210723 0 8.14 8.28 5.63 5.73 28100200 5.73 down down correct
AMAL.US Amalgamated Financial Corp 20210723 0 15.57 15.59 15.28 15.56 18382 15.4122 down down correct
AMAO.US American Acquisition Opportunity Inc 20210723 0 9.89 9.92 9.89 9.92 2300 9.92 up up correct
AMAOU.US American Acquisition Opportunity Inc 20210723 0 10.09 10.09 10.09 10.09 0 10.09
AMAOW.US American Acquisition Opportunity Inc 20210723 0 0.74 0.75 0.721 0.75 65380 0.75 up down incorrect
AMAT.US Applied Materials Inc 20210723 0 137.949 139 136.53 138.43 4345643 137.9545 up up correct
AMBA.US Ambarella Inc 20210723 0 93.72 94.47 91.62 94.29 261500 94.29 up up correct
AMCX.US AMC Networks Inc 20210723 0 53.98 54.44 51.64 52.23 344800 52.23 down down correct
AMD.US Advanced Micro Devices Inc 20210723 0 91.3484 92.37 90.19 92.15 31708899 92.15 up down incorrect
AMED.US Amedisys Inc 20210723 0 259.24 265.01 257.04 264 186800 264 up up correct
AMEH.US Apollo Medical Holdings Inc 20210723 0 100 114.32 99.32 112.84 713689 112.84 up up correct
AMGN.US Amgen Inc 20210723 0 246.27 248.56 244.87 247.72 1747301 243.7751 up up correct
AMKR.US Amkor Technology Inc 20210723 0 23.03 23.095 22.61 22.97 797213 22.8871 down down correct
AMNB.US American National Bankshares Inc 20210723 0 30.37 30.37 29.0021 29.41 18002 28.9582 down down correct
AMOT.US Allied Motion Technologies Inc 20210723 0 32.59 32.59 31.68 32.45 6026 32.4052 down down correct
AMPG.US AmpliTech Group Inc 20210723 0 4.08 4.13 3.772 3.9 197500 3.9 down down correct
AMPGW.US AmpliTech Group Inc 20210723 0 1.36 1.36 1.36 1.36 0 1.36
AMPH.US Amphastar Pharmaceuticals Inc 20210723 0 20.48 20.86 20.31 20.86 243100 20.86 up up correct
AMRK.US A 20210723 0 47.8 47.97 46.2684 47.33 38542 47.33 down down correct
AMRN.US Amarin Corporation plc 20210723 0 4.12 4.13 4.01 4.02 2703700 4.02 down down correct
AMRS.US Amyris Inc 20210723 0 15.85 15.96 14.8 15.56 2850200 15.56 down down correct
AMSC.US American Superconductor Corporation 20210723 0 14.65 14.65 13.96 14.13 120400 14.13 down down correct
AMSF.US AMERISAFE Inc 20210723 0 55.59 55.99 55.01 55.67 111022 51.6274 up up correct
AMST.US Amesite Inc 20210723 0 2.19 2.22 2.02 2.03 326500 2.03 down up incorrect
AMSWA.US American Software Inc 20210723 0 20.88 20.9 20.6701 20.84 46006 20.6602 down down correct
AMTB.US Amerant Bancorp Inc 20210723 0 22.38 23.02 21.89 22 43018 21.9623 down down correct
AMTBB.US Amerant Bancorp Inc 20210723 0 19.1 19.1 19.1 19.1 200 19.1
AMTI.US Applied Molecular Transport Inc 20210723 0 35 35.4 32.145 34.19 138100 34.19 down down correct
AMTX.US Aemetis Inc 20210723 0 9.85 9.924 9.36 9.71 957900 9.71 down down correct
AMWD.US American Woodmark Corporation 20210723 0 75.29 76.06 74.42 75.98 71473 75.98 up up correct
AMYT.US Amryt Pharma plc 20210723 0 11.18 11.44 11.1 11.18 32000 11.18
AMZN.US Amazon.com Inc 20210723 0 3640 3666.1101 3622.04 3656.6399 2430700 3656.6399 up up correct
ANAB.US AnaptysBio Inc 20210723 0 25.79 26 25.18 25.75 108000 25.75 down down correct
ANAT.US American National Group Inc 20210723 0 157.09 157.97 154.59 156.69 26106 155.3536 down up incorrect
ANDE.US The Andersons Inc 20210723 0 25.63 26.02 25.2 25.71 112822 25.5664 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20210723 0 7.02 7.04 7.01 7.01 1600 7.01 down down correct
ANGI.US Angi Inc 20210723 0 12.05 12.16 11.87 12.03 521100 12.03 down down correct
ANGN.US Angion Biomedica Corp 20210723 0 10.99 11.34 10.5 10.75 29048 10.75 down up incorrect
ANGO.US AngioDynamics Inc 20210723 0 26.15 26.23 25.66 26.16 104100 26.16 up up correct
ANIK.US Anika Therapeutics Inc 20210723 0 40.19 40.92 40.01 40.28 34000 40.28 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210723 0 33.39 33.42 32.61 33.13 31677 33.13 down down correct
ANIX.US Anixa Biosciences Inc 20210723 0 4.36 4.38 4.2 4.25 191100 4.25 down down correct
ANNX.US Annexon Inc 20210723 0 21.96 21.96 20.68 21 60100 21 down down correct
ANPC.US AnPac Bio 20210723 0 4.08 4.1 3.8 3.83 147600 3.83 down down correct
ANSS.US ANSYS Inc 20210723 0 360 367.15 358.71 365.4 313700 365.4 up up correct
ANTE.US AirNet Technology Inc 20210723 0 2.28 2.33 2.23 2.25 30700 2.25 down up incorrect
ANY.US Sphere 3D Corp 20210723 0 2.87 2.97 2.71 2.71 2295700 2.71 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210723 0 9.64 9.64 9.64 9.64 0 9.64
ANZUU.US Anzu Special Acquisition Corp I 20210723 0 9.91 9.948 9.91 9.948 600 9.948 up down incorrect
ANZUW.US Anzu Special Acquisition Corp I 20210723 0 0.9011 0.9701 0.9011 0.9701 0 0.9701 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210723 0 25.76 25.76 24.92 25.31 140200 25.31 down down correct
AOUT.US American Outdoor Brands Inc 20210723 0 28.36 28.75 27.29 27.37 219800 27.37 down down correct
APA.US APA Corporation 20210723 0 18.32 18.4488 17.73 18.21 6257446 18.1685 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210723 0 9.96 9.96 9.95 9.95 4200 9.95 down down correct
APDN.US Applied DNA Sciences Inc 20210723 0 5.87 6.13 5.6 5.6 1262600 5.6 down down correct
APEI.US American Public Education Inc 20210723 0 28.36 28.5 28.09 28.47 47400 28.47 up up correct
APEN.US Apollo Endosurgery Inc 20210723 0 8 8 7.78 7.8 22300 7.8 down down correct
API.US Agora Inc 20210723 0 27.497 28.07 24.82 26.01 7241000 26.01 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210723 0 65.78 69.44 65.11 68.11 715000 68.11 up up correct
APLT.US Applied Therapeutics Inc 20210723 0 19.38 19.67 18.51 19.1 23100 19.1 down down correct
APM.US Aptorum Group Limited 20210723 0 2.79 2.8 2.58 2.64 112500 2.64 down down correct
APOG.US Apogee Enterprises Inc 20210723 0 38.03 38.54 37.835 38.5 163213 38.3101 up up correct
APOP.US Cellect Biotechnology Ltd 20210723 0 4.52 4.52 4 4.07 455086 16.28 down down correct
APP.US AppLovin Corporation 20210723 0 62.72 64.846 61.75 63.35 479800 63.35 up up correct
APPF.US AppFolio Inc 20210723 0 140.58 142.67 139.68 141.81 43100 141.81 up up correct
APPH.US AppHarvest Inc 20210723 0 12.65 12.696 12.05 12.16 1319800 12.16 down down correct
APPHW.US AppHarvest Inc 20210723 0 4.2 4.2512 4 4.0699 33015 4.0699 down down correct
APPN.US Appian Corporation 20210723 0 125.62 126.69 122.18 125.77 312600 125.77 up up correct
APPS.US Digital Turbine Inc 20210723 0 63.61 64.07 62.1 63.8 1268500 63.8 up up correct
APR.US Apria Inc 20210723 0 27.37 28.02 26.925 27.98 206501 27.98 up up correct
APRE.US Aprea Therapeutics Inc 20210723 0 4.41 4.435 4.2 4.37 1437500 4.37 down down correct
APTO.US Aptose Biosciences Inc 20210723 0 2.87 2.87 2.71 2.76 744000 2.76 down down correct
APTX.US Aptinyx Inc 20210723 0 2.69 2.7 2.61 2.66 144900 2.66 down down correct
APVO.US Aptevo Therapeutics Inc 20210723 0 20.93 20.93 20.03 20.625 75200 20.625 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210723 0 3.95 4.05 3.8 3.97 92600 3.97 up down incorrect
APYX.US Apyx Medical Corporation 20210723 0 9.49 9.63 9.223 9.36 17400 9.36 down down correct
AQB.US AquaBounty Technologies Inc 20210723 0 4.95 4.96 4.81 4.89 646000 4.89 down up incorrect
AQMS.US Aqua Metals Inc 20210723 0 2.34 2.36 2.22 2.26 823700 2.26 down down correct
AQST.US Aquestive Therapeutics Inc 20210723 0 3.77 3.77 3.55 3.58 204300 3.58 down down correct
ARAV.US Aravive Inc 20210723 0 4.53 4.57 4.15 4.27 359700 4.27 down down correct
ARAY.US Accuray Incorporated 20210723 0 4.15 4.21 4.13 4.19 221500 4.19 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210723 0 9.99 10 9.97 10 14500 10 up up correct
ARBG.US Aequi Acquisition Corp 20210723 0 9.67 9.735 9.67 9.735 1800 9.735 up up correct
ARBGU.US Aequi Acquisition Corp 20210723 0 10.01 10.01 10.01 10.01 0 10.01
ARCB.US ArcBest Corporation 20210723 0 56.68 58.03 56.07 57.69 268853 57.5793 up down incorrect
ARCC.US Ares Capital Corporation 20210723 0 20.059 20.079 19.91 19.95 1241203 19.16 down down correct
ARCE.US Arco Platform Limited 20210723 0 28.44 29.12 28.03 29.11 99500 29.11 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210723 0 31.36 31.59 30.53 31.22 215400 31.22 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210723 0 5.8 7.69 4.98 5.17 4509000 5.17 down down correct
ARDX.US Ardelyx Inc 20210723 0 1.75 1.76 1.67 1.68 17116800 1.68 down down correct
AREC.US American Resources Corporation 20210723 0 2.26 2.275 2.09 2.12 696800 2.12 down down correct
ARGO.US PA 20210723 0 27.45 27.45 27.31 27.31 17924 27.31 down up incorrect
ARGX.US argenx SE 20210723 0 317.72 318.62 314.12 316.09 93500 316.09 down down correct
ARKO.US Arko Corp 20210723 0 8.4 8.4 8.12 8.26 131200 8.26 down down correct
ARKOW.US Arko Corp 20210723 0 1.3853 1.4 1.3853 1.4 312 1.4 up up correct
ARKR.US Ark Restaurants Corp 20210723 0 16.3 16.36 16 16.11 13800 16.11 down down correct
ARLP.US Alliance Resource Partners L.P 20210723 0 7.29 7.55 7.16 7.31 337566 7.0935 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210723 0 64.58 65.79 63.78 65.3 197500 65.3 up up correct
AROW.US Arrow Financial Corporation 20210723 0 35.545 36.12 35.523 35.81 9234 35.3014 up up correct
ARQQ.US Arqit Quantum Inc 20210723 0 9.92 9.95 9.92 9.95 23454 9.95 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20210723 0 1.47 1.48 1.41 1.45 11445 1.45 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210723 0 24.97 25.23 24 24.38 110400 24.38 down down correct
ARRW.US Arrowroot Acquisition Corp 20210723 0 9.635 9.65 9.635 9.65 3800 9.65 up up correct
ARRWU.US Arrowroot Acquisition Corp 20210723 0 10.07 10.07 10.07 10.07 0 10.07
ARRY.US Array Technologies Inc 20210723 0 14.1 14.28 13.59 13.65 1874100 13.65 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210723 0 9.7 9.7 9.7 9.7 20 9.7
ARTAU.US Artisan Acquisition Corp 20210723 0 9.97 10.01 9.97 10 19600 10 up down incorrect
ARTL.US Artelo Biosciences Inc 20210723 0 1.05 1.05 1 1.01 223800 1.01 down down correct
ARTLW.US Artelo Biosciences Inc 20210723 0 0.3391 0.3391 0.3383 0.3383 201 0.3383 down down correct
ARTNA.US Artesian Resources Corporation 20210723 0 38.14 38.565 38 38.43 9147 37.9301 up up correct
ARTW.US Art's 20210723 0 3.45 3.6 3.4 3.47 68300 3.47 up up correct
ARVL.US Arrival 20210723 0 13.91 14 13.47 13.81 1986500 13.81 down up incorrect
ARVN.US Arvinas Inc 20210723 0 86.91 96.78 85.57 95.47 1665700 95.47 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210723 0 67.97 68.63 66.56 68.37 408300 68.37 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210723 0 10.15 10.15 10.15 10.15 100 10.15
ARYE.US ARYA Sciences Acquisition Corp V 20210723 0 10 10.04 10 10.04 2200 10.04 up up correct
ASAX.US Astrea Acquisition Corp 20210723 0 9.705 9.72 9.68 9.72 2300 9.72 up up correct
ASAXU.US Astrea Acquisition Corp 20210723 0 10.02 10.02 10.02 10.02 0 10.02
ASAXW.US Astrea Acquisition Corp 20210723 0 0.7401 0.7645 0.72 0.7201 8050 0.7201 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210723 0 23.03 23.03 23.03 23.03 0 21.1219
ASLE.US AerSale Corporation 20210723 0 11.657 11.85 11.54 11.68 27200 11.68 up up correct
ASLEW.US AerSale Corporation 20210723 0 2.8399 2.9 2.775 2.84 9850 2.84 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20210723 0 2.728 2.805 2.71 2.78 354200 2.78 up up correct
ASMB.US Assembly Biosciences Inc 20210723 0 3.56 3.56 3.465 3.5 680501 3.5 down down correct
ASML.US ASML Holding N.V 20210723 0 747.79 756.78 743.09 748.14 1070166 746.2088 up up correct
ASO.US Academy Sports and Outdoors Inc 20210723 0 36.93 37.77 36.74 37.23 1111470 37.23 up up correct
ASPC.US Alpha Capital Acquisition Company 20210723 0 9.72 9.72 9.66 9.66 700 9.66 down down correct
ASPCU.US Alpha Capital Acquisition Company 20210723 0 10.07 10.15 10.063 10.125 6300 10.125 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210723 0 0.78 0.78 0.78 0.78 150 0.78
ASPS.US Altisource Portfolio Solutions S.A 20210723 0 8.08 8.16 7.9 8 133300 8 down down correct
ASPU.US Aspen Group Inc 20210723 0 6.94 7 6.67 6.77 103300 6.77 down down correct
ASRT.US Assertio Holdings Inc 20210723 0 1.27 1.28 1.23 1.25 461900 1.25 down down correct
ASRV.US AmeriServ Financial Inc 20210723 0 3.9099 3.9099 3.8086 3.85 42805 3.8011 down down correct
ASTC.US Astrotech Corporation 20210723 0 1.1 1.11 1.05 1.07 887500 1.07 down down correct
ASTE.US Astec Industries Inc 20210723 0 58.9 59.57 58.27 59.4 56866 59.1945 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20210723 0 9.97 10.05 9.92 9.98 230700 9.98 up up correct
ASTR.US Astra Space Inc 20210723 0 9.05 9.053 8.12 8.27 4909400 8.27 down down correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210723 0 2.9001 2.97 2.5 2.73 94080 2.73 down down correct
ASTS.US AST SpaceMobile Inc 20210723 0 11.81 12.34 11.55 12.2 941200 12.2 up up correct
ASTSW.US AST SpaceMobile Inc 20210723 0 4.56 4.79 4.5 4.75 65578 4.75 up down incorrect
ASUR.US Asure Software Inc 20210723 0 8.68 9.13 8.52 8.96 56343 8.96 up up correct
ASYS.US Amtech Systems Inc 20210723 0 9.35 9.53 9.27 9.49 24000 9.49 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210723 0 17.19 17.42 17.01 17.38 83500 17.38 up up correct
ATAX.US America First Multifamily Investors L.P 20210723 0 6.77 6.8036 6.7 6.7 71582 6.3987 down down correct
ATCOL.US Atlas Corp 20210723 0 26.6 26.66 26.6 26.66 1500 26.2194 up up correct
ATCX.US Atlas Technical Consultants Inc 20210723 0 9.68 9.7 9.191 9.26 35800 9.26 down down correct
ATEC.US Alphatec Holdings Inc 20210723 0 14.37 14.37 13.92 14.11 224000 14.11 down down correct
ATER.US Aterian Inc 20210723 0 10.47 10.62 9.59 9.71 646900 9.71 down up incorrect
ATEX.US Anterix Inc 20210723 0 60.075 60.19 58.5 59.89 80300 59.89 down down correct
ATHA.US Athira Pharma Inc 20210723 0 10.51 10.585 9.79 10.19 432900 10.19 down down correct
ATHE.US Alterity Therapeutics Limited 20210723 0 1.4 1.4 1.31 1.34 969000 1.34 down down correct
ATHX.US Athersys Inc 20210723 0 1.51 1.52 1.48 1.5 1089200 1.5 down down correct
ATIF.US ATIF Holdings Limited 20210723 0 0.79 0.83 0.734 0.795 339100 0.795 up up correct
ATLC.US Atlanticus Holdings Corporation 20210723 0 44.16 45.48 43.47 44.57 29100 44.57 up up correct
ATLCP.US Atlanticus Holdings Corporation 20210723 0 24.67 24.74 24.65 24.69 12200 23.747 up up correct
ATLO.US Ames National Corporation 20210723 0 23.45 23.82 23.18 23.44 60006 22.9422 down down correct
ATMH.US All Things Mobile Analytic Inc 20210723 0 0.132 0.132 0.11 0.11 2400 0.11 down down correct
ATNF.US 180 Life Sciences Corp 20210723 0 8.69 8.93 8.51 8.59 126100 8.59 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210723 0 1.7011 1.7011 1.6101 1.68 19828 1.68 down up incorrect
ATNI.US ATN International Inc 20210723 0 43.4 43.63 42.79 43.63 18248 43.2877 up down incorrect
ATNX.US Athenex Inc 20210723 0 4.01 4.053 3.75 3.75 1285600 3.75 down down correct
ATOM.US Atomera Incorporated 20210723 0 18.52 18.52 17.64 18.25 137400 18.25 down down correct
ATOS.US Atossa Therapeutics Inc 20210723 0 4.04 4.57 3.78 4.18 22122400 4.18 up up correct
ATRA.US Atara Biotherapeutics Inc 20210723 0 13.18 13.18 12.72 12.77 434700 12.77 down down correct
ATRC.US AtriCure Inc 20210723 0 80.57 80.57 78.27 80.17 280900 80.17 down down correct
ATRI.US Atrion Corporation 20210723 0 610 615.6 607.5 615.6 7836 612.3352 up up correct
ATRO.US Astronics Corporation 20210723 0 18.01 18.19 17.36 17.42 146700 17.42 down down correct
ATRS.US Antares Pharma Inc 20210723 0 4.37 4.38 4.23 4.35 357000 4.35 down down correct
ATSG.US Air Transport Services Group Inc 20210723 0 22.72 22.96 22.39 22.89 337900 22.89 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210723 0 9.7 9.7 9.7 9.7 0 9.7
ATSPU.US Archimedes Tech SPAC Partners Co 20210723 0 9.99 9.99 9.99 9.99 4000 9.99
ATVC.US Tribe Capital Growth Corp I 20210723 0 9.71 9.71 9.7 9.7 3600 9.7 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210723 0 9.98 9.98 9.98 9.98 100 9.98
ATVI.US Activision Blizzard Inc 20210723 0 90.66 91.73 90.02 91.5 3888100 91.5 up up correct
ATXI.US Avenue Therapeutics Inc 20210723 0 2.09 2.09 1.95 1.97 93100 1.97 down down correct
ATXS.US Astria Therapeutics Inc 20210723 0 9.9 9.96 9.72 9.78 66550 9.78 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210723 0 8.67 8.71 8.213 8.59 184600 8.59 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210723 0 35 35.53 34.72 35.16 433101 34.6366 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210723 0 28.4 28.43 28.01 28.35 6900 27.4906 down down correct
AUBN.US Auburn National Bancorporation Inc 20210723 0 33.69 34.49 33.4 34.3 4983 33.785 up up correct
AUDC.US AudioCodes Ltd 20210723 0 32.54 32.54 31.635 32.29 120130 32.1159 down down correct
AUGX.US Augmedix Inc. Common Stock 20210723 0 4.5001 4.5001 4.5 4.5 5975 4.5 down down correct
AUID.US Ipsidy Inc. Common Stock 20210723 0 10 10.24 10 10.17 1333 10.17 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210723 0 11.6 11.63 11.12 11.35 2768600 11.35 down up incorrect
AUR.US Aurora Innovation Inc 20210723 0 9.96 9.97 9.9 9.96 1680100 9.96
AURC.US Aurora Acquisition Corp 20210723 0 9.922 9.95 9.89 9.95 8500 9.95 up up correct
AURCU.US Aurora Acquisition Corp 20210723 0 10.42 10.44 10.42 10.44 1500 10.44 up up correct
AURCW.US Aurora Acquisition Corp 20210723 0 1.65 1.8 1.65 1.8 895 1.8 up up correct
AUTL.US Autolus Therapeutics plc 20210723 0 5.92 6.006 5.47 5.52 2314800 5.52 down down correct
AUTO.US AutoWeb Inc 20210723 0 3.06 3.08 2.9 3 66900 3 down down correct
AUUD.US Auddia Inc 20210723 0 3.16 3.17 2.95 3.11 451600 3.11 down down correct
AUUDW.US Auddia Inc 20210723 0 0.85 1.0099 0.785 0.8698 40866 0.8698 up up correct
AUVI.US Applied UV Inc 20210723 0 9.45 9.45 8.4 8.49 106600 8.49 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210723 0 24.3 24.75 24.27 24.41 44900 23.3802 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210723 0 10.85 10.89 10.57 10.84 212400 10.84 down down correct
AVAV.US AeroVironment Inc 20210723 0 96.37 96.58 94.82 96.4 87300 96.4 up up correct
AVCO.US Avalon GloboCare Corp 20210723 0 0.912 0.93 0.876 0.885 108600 0.885 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210723 0 6.01 6.01 5.25 5.31 58200 5.31 down down correct
AVCTW.US AVCTW 20210723 0 0.358 0.3898 0.3201 0.3498 12284 0.3498 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210723 0 7.66 7.75 7.27 7.61 219400 7.61 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210723 0 5.3 5.3 5.13 5.17 311100 5.17 down down correct
AVGO.US Broadcom Inc 20210723 0 480.03 483.58 476.83 483.15 1348920 476.5862 up down incorrect
AVGOP.US Broadcom Inc 20210723 0 1527.8 1534.65 1527.8 1534.65 1600 1499.6598 up up correct
AVGR.US Avinger Inc 20210723 0 1.01 1.01 0.962 0.968 1121700 0.968 down down correct
AVID.US Avid Technology Inc 20210723 0 37.12 37.27 36.1 36.91 311800 36.91 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210723 0 25.53 25.89 24.75 25.11 463310 25.11 down down correct
AVNW.US Aviat Networks Inc 20210723 0 31.03 31.38 30.47 30.98 97600 30.98 down down correct
AVO.US Mission Produce Inc 20210723 0 19.41 19.45 19.08 19.37 66339 19.37 down up incorrect
AVPT.US Avepoint Inc 20210723 0 11.75 11.76 11.3 11.45 585000 11.45 down down correct
AVPTW.US AVPTW 20210723 0 3.05 3.1 2.93 3.06 79815 3.06 up down incorrect
AVRO.US AVROBIO Inc 20210723 0 7.94 8.1 7.47 7.57 193800 7.57 down down correct
AVT.US Avnet Inc 20210723 0 39.49 40.05 39.295 39.99 332628 39.4914 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210723 0 14.23 14.25 13.42 14.23 36200 14.23
AVTX.US Avalo Therapeutics Inc 20210723 0 2.93 2.96 2.8 2.85 199100 2.85 down up incorrect
AVXL.US Anavex Life Sciences Corp 20210723 0 22.95 22.98 20.454 20.98 1894300 20.98 down down correct
AWH.US Aspira Women's Health Inc 20210723 0 4.85 4.94 4.68 4.88 185600 4.88 up up correct
AWRE.US Aware Inc 20210723 0 3.72 3.72 3.62 3.68 8600 3.68 down down correct
AXAS.US Abraxas Petroleum Corporation 20210723 0 2.36 2.37 2.2 2.29 222400 2.29 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20210723 0 7.19 7.19 6.94 7.07 73100 7.07 down down correct
AXGN.US AxoGen Inc 20210723 0 19.73 20.02 19.11 19.85 113700 19.85 up up correct
AXLA.US Axcella Health Inc 20210723 0 3.65 3.7 3.55 3.57 58400 3.57 down up incorrect
AXNX.US Axonics Inc 20210723 0 65.61 66.51 64.61 66.25 286500 66.25 up up correct
AXON.US Axon Enterprise Inc 20210723 0 180.72 184 179.28 183.03 224200 183.03 up up correct
AXSM.US Axsome Therapeutics Inc 20210723 0 55.96 56.037 53.55 53.68 269900 53.68 down up incorrect
AXTI.US AXT Inc 20210723 0 9.82 9.85 9.59 9.82 209400 9.82
AY.US Atlantica Sustainable Infrastructure plc 20210723 0 38.97 39.2 38.36 39.17 309148 38.2949 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210723 0 11.75 11.79 11 11.79 8500 11.79 up up correct
AYRO.US Ayro Inc 20210723 0 4.44 4.44 4.27 4.28 426969 4.28 down down correct
AYTU.US Aytu Biopharma Inc 20210723 0 4.21 4.21 4.05 4.1 316700 4.1 down down correct
AZN.US AstraZeneca PLC 20210723 0 58.36 58.72 58.015 58.23 14129812 57.7671 down up incorrect
AZPN.US Aspen Technology Inc 20210723 0 145.75 146.7 144.77 145.85 371200 145.85 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210723 0 0.5457 0.57 0.5381 0.569 699570 5.69 up down incorrect
AZYO.US Aziyo Biologics Inc 20210723 0 8.3 8.96 7.98 8.64 14600 8.64 up down incorrect
BAND.US Bandwidth Inc 20210723 0 135.9 136.75 133.3 133.56 165200 133.56 down down correct
BANF.US BancFirst Corporation 20210723 0 55.28 55.85 54.91 55.68 85069 55.0663 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210723 0 27.1 27.1 27.1 27.1 329 26.2434
BANR.US Banner Corporation 20210723 0 52.65 52.935 51.82 52.35 113283 51.5766 down down correct
BANX.US StoneCastle Financial Corp 20210723 0 21.12 21.98 21.12 21.55 6424 20.7312 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210723 0 2.48 2.56 2.02 2.14 583100 2.14 down down correct
BASE.US Couchbase Inc. Common Stock 20210723 0 30.95 37.37 29.44 33.99 1319200 33.99 up up correct
BATRA.US The Liberty Braves Group 20210723 0 28.16 28.48 27.5 27.74 64000 27.74 down down correct
BATRK.US The Liberty Braves Group 20210723 0 27.06 27.25 26.72 26.97 71800 26.97 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20210723 0 29.53 29.66 28.55 28.72 1503700 28.72 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20210723 0 8.44 8.475 8.36 8.39 62400 8.39 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20210723 0 2.62 2.63 2.53 2.59 36500 2.59 down up incorrect
BBI.US Brickell Biotech Inc 20210723 0 0.65 0.67 0.64 0.64 1063900 0.64 down down correct
BBIG.US Vinco Ventures Inc 20210723 0 4.02 4.07 3.21 3.23 23352800 3.23 down down correct
BBIO.US BridgeBio Pharma Inc 20210723 0 62.07 62.07 60.3 60.6 276700 60.6 down down correct
BBQ.US BBQ Holdings Inc 20210723 0 16.03 16.32 15.5 15.86 19500 15.86 down down correct
BBSI.US Barrett Business Services Inc 20210723 0 71.06 71.8 70.82 71.8 7516 71.232 up up correct
BCAB.US BioAtla Inc 20210723 0 40.4 42.01 40.085 41.27 154500 41.27 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210723 0 9.82 9.84 9.81 9.81 12000 9.81 down down correct
BCACW.US Brookline Capital Acquisition Corp 20210723 0 1.33 1.33 1.22 1.27 7300 1.27 down down correct
BCBP.US BCB Bancorp Inc 20210723 0 14.84 14.96 14.48 14.55 56781 14.2469 down down correct
BCDA.US BioCardia Inc 20210723 0 3.66 3.72 3.51 3.71 27300 3.71 up down incorrect
BCEL.US Atreca Inc 20210723 0 8.08 8.33 6.9 7.06 1471700 7.06 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210723 0 3.46 3.4799 3.31 3.39 158805 3.39 down down correct
BCML.US BayCom Corp 20210723 0 18.32 18.48 18.28 18.41 9800 18.41 up up correct
BCOR.US Blucora Inc 20210723 0 16.28 16.45 16.05 16.2 109800 16.2 down down correct
BCOV.US Brightcove Inc 20210723 0 12.75 12.95 12.6 12.87 271400 12.87 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210723 0 11.07 11.11 11.02 11.02 85200 11.02 down down correct
BCPC.US Balchem Corporation 20210723 0 130.08 131.94 129.42 131.87 57974 131.356 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210723 0 17.09 17.61 16.76 17.26 3226400 17.26 up up correct
BCTX.US BriaCell Therapeutics Corp 20210723 0 4.47 4.4744 4.25 4.45 533712 4.45 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210723 0 1.59 1.5999 1.55 1.57 19668 1.57 down down correct
BCYC.US Bicycle Therapeutics plc 20210723 0 35.2 36.99 32.9 35.31 384500 35.31 up down incorrect
BCYPU.US Big Cypress Acquisition Corp 20210723 0 10.32 10.38 10.31 10.31 46000 10.31 down up incorrect
BDREX.US BDREX 20210723 0 6.4 6.4 6.4 6.4 0 3.8429
BDRWX.US BDRWX 20210723 0 6.38 6.38 6.38 6.38 0 3.8074
BDSI.US BioDelivery Sciences International Inc 20210723 0 3.69 3.69 3.59 3.65 301600 3.65 down down correct
BDSX.US Biodesix Inc 20210723 0 10.27 10.5 9.31 9.92 147300 9.92 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210723 0 9.78 9.8799 9.28 9.35 289931 9.35 down down correct
BEAM.US Beam Therapeutics Inc 20210723 0 94.74 95.89 90.25 92.36 469900 92.36 down down correct
BECN.US Beacon Roofing Supply Inc 20210723 0 52.75 53.66 52.39 53.45 148200 53.45 up up correct
BEEM.US Beam Global 20210723 0 30.48 30.48 29.05 29.25 154900 29.25 down down correct
BEEMW.US Beam Global 20210723 0 24.72 24.72 22.8 22.8 1841 22.8 down down correct
BELFA.US Bel Fuse Inc 20210723 0 13.9099 14.0073 13.9099 14 2377 13.9367 up up correct
BELFB.US Bel Fuse Inc 20210723 0 12.77 12.98 12.37 12.74 62791 12.6669 down down correct
BENE.US Benessere Capital Acquisition Corp 20210723 0 10.03 10.03 10 10.03 10600 10.03
BENER.US Benessere Capital Acquisition Corp 20210723 0 0.391 0.391 0.391 0.391 100 0.391
BENEU.US Benessere Capital Acquisition Corp 20210723 0 10.8 10.8 10.8 10.8 0 10.8
BENEW.US Benessere Capital Acquisition Corp 20210723 0 0.561 0.596 0.55 0.58 9700 0.58 up up correct
BFC.US Bank First Corporation 20210723 0 69.67 69.67 68.6816 69.11 4561 68.3829 down down correct
BFI.US BurgerFi International Inc 20210723 0 11.12 11.4 11.08 11.28 91500 11.28 up up correct
BFIIW.US BurgerFi International LLC 20210723 0 2.27 2.33 2.2199 2.2601 46122 2.2601 down down correct
BFIN.US BankFinancial Corporation 20210723 0 11.31 11.37 11.25 11.31 30821 11.1103
BFRA.US Biofrontera AG 20210723 0 6.59 6.85 6.435 6.64 19900 6.64 up down incorrect
BFST.US Business First Bancshares Inc 20210723 0 23.12 23.12 22.72 22.96 23014 22.7506 down down correct
BGCP.US BGC Partners Inc 20210723 0 5.415 5.415 5.25 5.32 2401310 5.2984 down down correct
BGFDX.US BGFDX 20210723 0 24.15 24.15 24.15 24.15 0 24.15
BGFLX.US BGFLX 20210723 0 24.12 24.12 24.12 24.12 0 24.12
BGFTX.US BGFTX 20210723 0 24.07 24.07 24.07 24.07 0 24.07
BGFV.US Big 5 Sporting Goods Corporation 20210723 0 23.34 23.6 22.61 23.1 877303 22.0264 down down correct
BGFVX.US BGFVX 20210723 0 25.14 25.14 25.14 25.14 0 25.14
BGNE.US BeiGene Ltd 20210723 0 315.61 318.915 309.395 316.93 305400 316.93 up up correct
BGRY.US Berkshire Grey Inc 20210723 0 10.5 10.545 9.46 9.97 707600 9.97 down down correct
BGRYW.US Berkshire Grey Inc 20210723 0 1.65 1.86 1.58 1.6 90300 1.6 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210723 0 0.804 0.804 0.724 0.73 1689400 0.73 down down correct
BHF.US Brighthouse Financial Inc 20210723 0 42.58 42.78 41.57 41.72 360400 41.72 down down correct
BHFAL.US Brighthouse Financial Inc 20210723 0 27.5937 27.7299 27.45 27.64 16807 26.8474 up up correct
BHFAN.US Brighthouse Financial Inc 20210723 0 26.57 26.5934 26.33 26.37 25775 25.7064 down down correct
BHFAO.US Brighthouse Financial Inc 20210723 0 28.44 28.44 28.22 28.38 57087 27.5385 down down correct
BHFAP.US Brighthouse Financial Inc 20210723 0 27.49 27.49 27.27 27.405 6088 26.5902 down up incorrect
BHSE.US Bull Horn Holdings Corp 20210723 0 9.85 9.85 9.85 9.85 0 9.85
BHSEU.US Bull Horn Holdings Corp 20210723 0 10.409 10.409 10.409 10.409 300 10.409
BHSEW.US Bull Horn Holdings Corp 20210723 0 0.4511 0.479 0.4511 0.479 8906 0.479 up down incorrect
BHTG.US BioHiTech Global Inc 20210723 0 1.43 1.43 1.37 1.39 151100 1.39 down down correct
BIDU.US Baidu Inc 20210723 0 172.65 173.52 167.84 172.66 7602200 172.66 up down incorrect
BIGC.US BigCommerce Holdings Inc 20210723 0 67.74 70.7 67.17 69.1 1183200 69.1 up up correct
BIIB.US Biogen Inc 20210723 0 322.1 328.15 319.85 325.4 1015900 325.4 up up correct
BILI.US Bilibili Inc 20210723 0 100.04 100.55 90.81 95.21 15415800 95.21 down down correct
BIMI.US BIMI International Medical Inc 20210723 0 1.12 1.13 1.1 1.12 30200 1.12
BIOC.US Biocept Inc 20210723 0 4.18 4.18 4.02 4.12 249300 4.12 down down correct
BIOL.US BIOLASE Inc 20210723 0 0.61 0.62 0.58 0.59 1195700 0.59 down down correct
BIOTU.US Biotech Acquisition Company 20210723 0 10.07 10.07 10.07 10.07 200 10.07
BIOTW.US Biotech Acquisition Company 20210723 0 0.9 0.9401 0.9 0.92 9833 0.92 up up correct
BIOX.US Bioceres Crop Solutions Corp 20210723 0 14.03 14.03 13.61 14 24200 14 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20210723 0 3.4 3.45 3.21 3.29 819500 3.29 down down correct
BIVI.US BioVie Inc 20210723 0 15.73 15.95 15.045 15.7 20500 15.7 down down correct
BJRI.US BJ's Restaurants Inc 20210723 0 44.84 44.99 43.55 44.31 212000 44.31 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210723 0 3.89 3.98 3.86 3.92 375349 3.7356 up up correct
BKEP.US Blueknight Energy Partners L.P 20210723 0 3.63 3.63 3.54 3.6 71255 3.5136 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210723 0 8.08 8.18 8.08 8.15 5605 7.8017 up up correct
BKNG.US Booking Holdings Inc 20210723 0 2193.05 2214.1799 2182.46 2202.5701 215300 2202.5701 up up correct
BKR.US Baker Hughes Company 20210723 0 20 20.44 19.8 20.21 12320677 19.8945 up up correct
BKSC.US Bank of South Carolina Corporation 20210723 0 20.1067 20.1075 20.0393 20.1075 1156 19.7747 up up correct
BKYI.US BIO 20210723 0 3.51 3.56 3.23 3.27 71700 3.27 down down correct
BL.US BlackLine Inc 20210723 0 114.8 116.48 113.8 115.92 168300 115.92 up up correct
BLBD.US Blue Bird Corporation 20210723 0 24.47 24.925 24.1 24.89 64000 24.89 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210723 0 3 3 3 3 0 3
BLCM.US Bellicum Pharmaceuticals Inc 20210723 0 2.99 3 2.93 2.95 67300 2.95 down down correct
BLCT.US BlueCity Holdings Limited 20210723 0 7.21 7.21 6.5 6.74 348700 6.74 down down correct
BLDE.US Blade Air Mobility Inc 20210723 0 8.06 8.2 7.9 8.09 885900 8.09 up up correct
BLDEW.US Blade Air Mobility Inc 20210723 0 1.9 1.9 1.83 1.85 10916 1.85 down up incorrect
BLDP.US Ballard Power Systems Inc 20210723 0 16.04 16.15 15.59 15.76 1802100 15.76 down up incorrect
BLFS.US BioLife Solutions Inc 20210723 0 46.74 46.89 45.77 46.69 52500 46.69 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20210723 0 12.6 12.7 12.55 12.7 691100 12.7 up up correct
BLI.US Berkeley Lights Inc 20210723 0 48.85 49.22 46.55 48.06 283700 48.06 down down correct
BLIN.US Bridgeline Digital Inc 20210723 0 5.9 6.18 5.39 5.45 1725400 5.45 down down correct
BLKB.US Blackbaud Inc 20210723 0 70.82 72.27 69.74 71.69 147200 71.69 up down incorrect
BLMN.US Bloomin' Brands Inc 20210723 0 26.01 26.13 25.26 25.78 981200 25.78 down down correct
BLNGU.US Belong Acquisition Corp. Units 20210723 0 9.92 9.92 9.88 9.9 7106082 9.9 down down correct
BLNK.US Blink Charging Co 20210723 0 33.128 33.2 31.37 32.01 935300 32.01 down down correct
BLNKW.US BLNKW 20210723 0 28.7 28.7 27.3819 27.9399 706 27.9399 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20210723 0 4.34 4.34 3.93 4.16 112400 4.16 down up incorrect
BLRX.US BioLineRx Ltd 20210723 0 3.26 3.34 3.22 3.28 516700 3.28 up up correct
BLSA.US BCLS Acquisition Corp 20210723 0 10.41 10.545 9.999 10.08 16300 10.08 down up incorrect
BLTS.US Bright Lights Acquisition Corp 20210723 0 9.66 9.66 9.62 9.632 72900 9.632 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210723 0 10.03 10.06 10.025 10.03 62400 10.03
BLTSW.US Bright Lights Acquisition Corp 20210723 0 0.84 0.888 0.83 0.84 12397 0.84
BLU.US BELLUS Health Inc 20210723 0 2.91 2.93 2.76 2.8 112200 2.8 down down correct
BLUCX.US Bluestone Community Development Fund 20210723 0 10.07 10.07 10.07 10.07 0 10.0032
BLUE.US bluebird bio Inc 20210723 0 26.9366 26.9866 25.6673 25.9671 814505 16.8181 down down correct
BMBL.US Bumble Inc 20210723 0 53.14 53.28 50.44 51.76 1831800 51.76 down up incorrect
BMEA.US Biomea Fusion Inc 20210723 0 13.2 13.5 13.09 13.24 21200 13.24 up up correct
BMRA.US Biomerica Inc 20210723 0 3.87 3.93 3.61 3.67 212574 3.67 down down correct
BMRC.US Bank of Marin Bancorp 20210723 0 32.81 33.07 32.42 32.7 71989 32.2642 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210723 0 78.88 78.88 76.42 77.04 1455400 77.04 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20210723 0 40.92 40.92 38.96 39.07 43081 38.5608 down down correct
BNFT.US Benefitfocus Inc 20210723 0 13.21 13.21 12.91 13.07 104500 13.07 down down correct
BNGO.US Bionano Genomics Inc 20210723 0 6.12 6.17 5.88 5.97 6531200 5.97 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210723 0 3.19 3.19 2.9728 3.1 8034 3.1 down down correct
BNR.US Burning Rock Biotech Limited 20210723 0 27.47 27.47 26.1 26.6 137600 26.6 down down correct
BNSO.US Bonso Electronics International Inc 20210723 0 6.97 7.07 6.76 6.86 11900 6.86 down down correct
BNTC.US Benitec Biopharma Inc 20210723 0 3.77 3.91 3.7 3.77 59900 3.77
BNTX.US BioNTech SE 20210723 0 287.033 292.335 267.03 281.96 4452000 281.96 down down correct
BOCH.US Bank of Commerce Holdings 20210723 0 13.32 13.38 13.19 13.34 69710 13.2799 up up correct
BOKF.US BOK Financial Corporation 20210723 0 82.32 82.86 80.95 81.87 115013 80.9984 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210723 0 12.85 13.23 12.33 12.35 85007 12.35 down down correct
BOMN.US Boston Omaha Corporation 20210723 0 31.95 32.71 31.4 32.49 71000 32.49 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20210723 0 12 12.22 11.05 11.62 101700 11.62 down down correct
BOOM.US DMC Global Inc 20210723 0 41.88 43.96 41.28 41.84 955900 41.84 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210723 0 3.75 3.94 3.67 3.85 28900 3.85 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210723 0 17 17.25 16.6 16.6 5009 16.4463 down down correct
BOXL.US Boxlight Corporation 20210723 0 2.06 2.07 1.935 1.96 2011800 1.96 down down correct
BPMC.US Blueprint Medicines Corporation 20210723 0 85.15 85.25 84.01 84.55 422400 84.55 down down correct
BPOP.US Popular Inc 20210723 0 73.47 74.42 72.32 72.56 339914 71.7001 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210723 0 26.36 26.74 26.34 26.36 3300 26.36
BPRN.US The Bank of Princeton 20210723 0 29.48 29.965 29.48 29.77 5258 29.4168 up up correct
BPTH.US Bio 20210723 0 6.78 6.78 6.42 6.49 36000 6.49 down up incorrect
BPTS.US Biophytis SA 20210723 0 8.4 8.4 8.4 8.4 0 8.4
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210723 0 18.72 18.79 18.55 18.64 1076700 18.4403 down down correct
BPYPN.US Brookfield Property Partners L.P 20210723 0 24.999 25 24.85 24.94 693900 24.2097 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20210723 0 26.25 26.25 26.11 26.14 6500 25.341 down down correct
BPYPP.US Brookfield Property Partners L.P 20210723 0 25.91 25.97 25.86 25.86 5900 25.0623 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210723 0 10.35 10.35 9.8 9.94 139849 9.94 down up incorrect
BRCN.US Burcon NutraScience Corporation 20210723 0 3 3.01 2.65 2.68 157500 2.68 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210723 0 10.02 10.02 10.01 10.01 1300 10.01 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210723 0 0.24 0.2447 0.2376 0.2445 8494 0.2445 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210723 0 0.7092 0.7092 0.69 0.7089 18340 0.7089 down down correct
BRID.US Bridgford Foods Corporation 20210723 0 13.14 13.14 12.81 12.81 2900 12.81 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210723 0 9.62 9.7 9.61 9.68 14400 9.68 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210723 0 10 10 10 10 0 10
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210723 0 1.2 1.2 1.0399 1.0399 1200 1.0399 down down correct
BRKL.US Brookline Bancorp Inc 20210723 0 13.62 13.76 13.53 13.59 147197 13.3826 down down correct
BRKR.US Bruker Corporation 20210723 0 81.83 82.76 81.61 82.35 558836 82.274 up up correct
BRKS.US Brooks Automation Inc 20210723 0 90.03 90.5 88.56 89.96 248585 89.8546 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210723 0 0.4 0.4 0.4 0.4 1 0.4
BRLIU.US Brilliant Acquisition Corporation 20210723 0 10.705 10.705 10.705 10.705 0 10.705
BRLIW.US Brilliant Acquisition Corporation 20210723 0 0.5 0.5 0.475 0.5 10904 0.5
BROG.US Brooge Energy Limited 20210723 0 8.2 8.78 8.2 8.69 8200 8.69 up up correct
BRP.US BRP Group Inc 20210723 0 26.22 27.298 26 26.55 121700 26.55 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20210723 0 9.7 9.76 9.7 9.75 16200 9.75 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210723 0 10.05 10.05 10.05 10.05 0 10.05
BRPMW.US B. Riley Principal 150 Merger Corp 20210723 0 1.2599 1.29 1.22 1.23 6949 1.23 down down correct
BRQS.US Borqs Technologies Inc 20210723 0 0.858 0.86 0.8 0.813 5641800 0.813 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210723 0 0.0052 0.0053 0.0045 0.0049 12355290 19.6 down down correct
BRY.US Berry Corporation 20210723 0 5.58 5.63 5.4 5.59 213240 5.4971 up down incorrect
BSBK.US Bogota Financial Corp 20210723 0 10.06 10.18 9.95 10.1 37100 10.1 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210723 0 23.745 24 22.78 23.44 158498 23.1279 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210723 0 5.99 5.99 5.99 5.99 0 5.99
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210723 0 10.03 10.05 10.03 10.05 1700 10.05 up up correct
BSGM.US BioSig Technologies Inc 20210723 0 3.84 3.93 3.66 3.7 148100 3.7 down up incorrect
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210723 0 9.86 9.95 9.69 9.69 2700 9.69 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210723 0 9.98 10.05 9.98 10.03 1700 10.03 up up correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20210723 0 1.38 1.38 1.38 1.38 101 1.38
BSQR.US BSQUARE Corporation 20210723 0 2.95 2.96 2.76 2.82 1509100 2.82 down down correct
BSRR.US Sierra Bancorp 20210723 0 24.41 24.41 23.87 24.2 26439 23.77 down down correct
BSVN.US Bank7 Corp 20210723 0 18.9 19.46 18.85 19.46 12048 19.2566 up up correct
BSY.US Bentley Systems Incorporated 20210723 0 61.24 61.45 60.43 60.94 369786 60.875 down down correct
BTAI.US BioXcel Therapeutics Inc 20210723 0 25.78 25.78 24.72 24.86 255600 24.86 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210723 0 9.86 9.88 9.86 9.86 99500 9.86
BTAQU.US Burgundy Technology Acquisition Corporation 20210723 0 10.22 10.25 10.22 10.25 600 10.25 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210723 0 0.98 0.98 0.9314 0.944 43340 0.944 down down correct
BTB.US Bit Brother Limited 20210723 0 0.79 0.82 0.742 0.804 5497100 0.804 up up correct
BTBT.US Bit Digital Inc 20210723 0 4.52 4.56 4.23 4.23 1117400 4.23 down down correct
BTCS.US BTCS Inc. Common Stock 20210723 0 0.58 0.629 0.5427 0.5587 24806 5.5875 down down correct
BTCY.US Biotricity Inc. Common Stock 20210723 0 3.65 3.695 3.5 3.6 15200 3.6 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210723 0 9.96 10.1 9.92 9.94 1166800 9.94 down up incorrect
BTRS.US BTRS Holdings Inc 20210723 0 12.79 12.85 12.285 12.33 510051 12.33 down down correct
BTRSW.US BTRS Holdings Inc 20210723 0 4.05 4.05 4.05 4.05 1 4.05
BTTX.US Mountain Crest Acquisition Corp. II 20210723 0 9.9201 9.9201 9.9201 9.9201 100 9.9201
BTWN.US Bridgetown Holdings Limited 20210723 0 9.83 9.89 9.83 9.87 769320 9.87 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20210723 0 10.44 10.46 10.38 10.46 11400 10.46 up up correct
BTWNW.US Bridgetown Holdings Limited 20210723 0 1.75 1.8 1.72 1.77 114000 1.77 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210723 0 11.98 12.02 10.19 10.26 1731000 10.26 down down correct
BUSE.US First Busey Corporation 20210723 0 22.85 23.41 22.53 22.81 104305 22.6105 down down correct
BVS.US Bioventus Inc 20210723 0 16.94 17.059 16.285 16.67 101200 16.67 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210723 0 2.863 3.08 2.8 2.86 242900 2.86 down down correct
BWAC.US Better World Acquisition Corp 20210723 0 10.06 10.06 9.99 10.02 12500 10.02 down down correct
BWACU.US Better World Acquisition Corp 20210723 0 10.89 10.89 10.89 10.89 0 10.89
BWACW.US Better World Acquisition Corp 20210723 0 0.985 0.985 0.9101 0.92 247937 0.92 down down correct
BWAY.US BrainsWay Ltd 20210723 0 9.115 9.29 8.97 9.03 6800 9.03 down down correct
BWB.US Bridgewater Bancshares Inc 20210723 0 16.04 16.12 15.95 16.08 16300 16.08 up up correct
BWEN.US Broadwind Inc 20210723 0 4.17 4.31 3.95 4 116300 4 down up incorrect
BWFG.US Bankwell Financial Group Inc 20210723 0 27.64 28.2649 27.64 27.78 8313 27.4606 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20210723 0 13.09 13.58 12.76 12.99 14500 12.99 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20210723 0 45.6 46.645 45.35 45.91 19000 44.6699 up down incorrect
BXRX.US Baudax Bio Inc 20210723 0 0.69 0.6947 0.63 0.636 692989 0.636 down down correct
BYFC.US Broadway Financial Corporation 20210723 0 2.98 2.98 2.85 2.89 223000 2.89 down down correct
BYND.US Beyond Meat Inc 20210723 0 128.56 128.56 125.11 126.54 1221477 126.54 down down correct
BYRN.US Byrna Technologies Inc 20210723 0 24 24.34 23.61 24 91300 24
BYSI.US BeyondSpring Inc 20210723 0 9.94 9.94 9.7 9.75 104000 9.75 down down correct
BYTS.US BYTE Acquisition Corp 20210723 0 9.64 9.79 9.638 9.79 2800 9.79 up up correct
BYTSU.US BYTE Acquisition Corp 20210723 0 10.1 10.1 10.1 10.1 0 10.1
BZ.US Kanzhun Ltd ADR 20210723 0 33.05 33.93 31.66 32.53 2120400 32.53 down down correct
BZUN.US Baozun Inc 20210723 0 30 30.3 26.03 26.52 3440600 26.52 down down correct
CAAS.US China Automotive Systems Inc 20210723 0 4.41 4.54 4.15 4.23 36900 4.23 down down correct
CABA.US Cabaletta Bio Inc 20210723 0 8.21 8.38 8.011 8.17 54400 8.17 down down correct
CAC.US Camden National Corporation 20210723 0 44.83 44.83 44.38 44.59 13817 44.2543 down down correct
CACC.US Credit Acceptance Corporation 20210723 0 474.89 481.9 470.35 476.92 62600 476.92 up up correct
CADCX.US CADCX 20210723 0 25.42 25.42 25.42 25.42 0 24.9561
CADE.US PA 20210723 0 26.87 26.8872 26.745 26.8872 2745 26.2126 up up correct
CADEX.US CADEX 20210723 0 25.49 25.49 25.49 25.49 0 25.0262
CADFX.US CION Ares Diversified Credit Fund W 20210723 0 25.73 25.73 25.73 25.73 0 25.2665
CADSX.US CADSX 20210723 0 25.59 25.59 25.59 25.59 0 25.1262
CADUX.US CADUX 20210723 0 25.7 25.7 25.7 25.7 0 25.2363
CADWX.US CADWX 20210723 0 25.56 25.56 25.56 25.56 0 25.0964
CAKE.US The Cheesecake Factory Incorporated 20210723 0 52.27 52.79 51.3 51.79 722000 51.79 down down correct
CALA.US Calithera Biosciences Inc 20210723 0 2.08 2.085 2 2.06 332900 2.06 down down correct
CALB.US California BanCorp 20210723 0 17.87 17.87 17.87 17.87 800 17.87
CALM.US Cal 20210723 0 34.83 35.31 34.52 35.08 220100 35.08 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210723 0 30.27 30.32 29.57 30.05 15600 30.05 down up incorrect
CAMP.US CalAmp Corp 20210723 0 11.96 12.12 11.93 12.08 104700 12.08 up up correct
CAMT.US Camtek Ltd 20210723 0 34.75 34.96 34.24 34.87 71800 34.87 up up correct
CAN.US Canaan Inc 20210723 0 5.95 6.077 5.685 5.76 3582900 5.76 down up incorrect
CANO.US WT 20210723 0 3.7 3.85 3.42 3.75 88496 3.75 up up correct
CAPR.US Capricor Therapeutics Inc 20210723 0 4.75 4.9 4.67 4.86 181500 4.86 up up correct
CAR.US Avis Budget Group Inc 20210723 0 78.65 80 77.42 79.46 912900 79.46 up up correct
CARA.US Cara Therapeutics Inc 20210723 0 12.57 12.57 11.89 11.94 669200 11.94 down down correct
CARE.US Carter Bankshares Inc 20210723 0 10.38 10.52 10.02 10.24 67900 10.24 down down correct
CARG.US CarGurus Inc 20210723 0 28.51 28.98 27.26 28.24 1006200 28.24 down down correct
CARV.US Carver Bancorp Inc 20210723 0 16.48 17.61 14.21 14.31 1137700 14.31 down down correct
CASA.US Casa Systems Inc 20210723 0 7.87 7.94 7.71 7.88 169600 7.88 up up correct
CASH.US Meta Financial Group Inc 20210723 0 48.38 48.685 47.85 48.5 89615 48.4084 up up correct
CASI.US CASI Pharmaceuticals Inc 20210723 0 1.34 1.34 1.28 1.28 259900 1.28 down down correct
CASS.US Cass Information Systems Inc 20210723 0 40.5 41.33 39.96 40.66 22979 40.1381 up up correct
CASY.US Casey's General Stores Inc 20210723 0 193.54 195.515 192.11 195.15 142483 194.4528 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210723 0 1.65 1.66 1.62 1.63 399264 9.78 down down correct
CATC.US Cambridge Bancorp 20210723 0 83.91 85.21 83.91 84.73 8762 83.5796 up up correct
CATY.US Cathay General Bancorp 20210723 0 37.1 37.9599 36.59 37.1 142600 36.8077
CBAN.US Colony Bankcorp Inc 20210723 0 17.83 18.17 17.8 17.96 8780 17.7622 up down incorrect
CBAT.US CBAK Energy Technology Inc 20210723 0 4.06 4.06 3.85 3.88 540282 3.88 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20210723 0 4.19 4.2 4.1 4.13 302300 4.13 down down correct
CBFV.US CB Financial Services Inc 20210723 0 23.02 23.67 23 23.64 3182 23.1578 up down incorrect
CBIO.US Catalyst Biosciences Inc 20210723 0 4.46 4.46 4.24 4.31 95400 4.31 down down correct
CBLI.US Cleveland BioLabs Inc 20210723 0 4.69 4.75 4.58 4.58 57700 4.58 down up incorrect
CBMB.US CBM Bancorp Inc 20210723 0 15.05 15.15 14.4 15.15 11823 14.6849 up down incorrect
CBNK.US Capital Bancorp Inc 20210723 0 20.99 21.5 20.57 21.25 16521 21.1645 up down incorrect
CBOE.US Cboe Global Markets Inc 20210723 0 117.7 120.5 117.7 120.2 782503 119.7399 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210723 0 142.28 142.28 138.12 138.78 195979 137.4309 down down correct
CBSH.US Commerce Bancshares Inc 20210723 0 70.84 71.995 70.84 71.83 262451 67.8871 up down incorrect
CBTX.US CBTX Inc 20210723 0 26.93 27.33 26.7 26.96 18556 26.8294 up up correct
CCAC.US WT 20210723 0 0.851 0.889 0.82 0.85 76680 0.85 down down correct
CCAP.US Crescent Capital BDC Inc 20210723 0 18.73 19.05 18.62 18.85 25500 17.9816 up up correct
CCB.US Coastal Financial Corporation 20210723 0 28.79 28.86 28.23 28.66 13100 28.66 down down correct
CCBG.US Capital City Bank Group Inc 20210723 0 23.93 23.93 23.34 23.9 30802 23.5945 down down correct
CCCC.US C4 Therapeutics Inc 20210723 0 40.35 41.03 39.775 40.89 178200 40.89 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210723 0 30.09 30.294 29.94 30.21 53005 29.1133 up up correct
CCEL.US Cryo 20210723 0 9.2 9.45 9.2 9.45 400 9.45 up up correct
CCEP.US Coca 20210723 0 60.63 61.71 60.56 61.34 590027 59.5511 up up correct
CCLFX.US CCLFX 20210723 0 10.64 10.64 10.64 10.64 0 10.2727
CCLP.US CSI Compressco LP 20210723 0 1.6 1.6323 1.549 1.55 14932 1.5402 down down correct
CCMP.US CMC Materials Inc 20210723 0 140.68 142.91 139.26 141.93 122065 141.0384 up up correct
CCNC.US Code Chain New Continent Limited 20210723 0 1.96 1.97 1.78 1.9 813400 1.9 down down correct
CCNE.US CNB Financial Corporation 20210723 0 23 23.3 22.91 23.13 34793 22.8184 up up correct
CCNEP.US CNB Financial Corporation 20210723 0 27.669 27.669 27.669 27.669 100 26.8101
CCOI.US Cogent Communications Holdings Inc 20210723 0 75.52 77.23 75.14 77.06 157431 75.3974 up up correct
CCRN.US Cross Country Healthcare Inc 20210723 0 15.67 15.89 15.36 15.54 94100 15.54 down down correct
CCXI.US ChemoCentryx Inc 20210723 0 15 15.1 14.31 14.37 1656000 14.37 down down correct
CD.US Chindata Group Holdings Limited 20210723 0 13.58 13.67 12.43 13.17 2906645 13.17 down down correct
CDAK.US Codiak BioSciences Inc 20210723 0 16.36 16.96 15.9 16.69 48100 16.69 up up correct
CDEV.US Centennial Resource Development Inc 20210723 0 5.66 5.66 5.385 5.49 3148900 5.49 down down correct
CDK.US CDK Global Inc 20210723 0 48.51 48.54 48.1968 48.26 385507 47.9036 down up incorrect
CDLX.US Cardlytics Inc 20210723 0 128.47 133.34 126.5 132.88 256000 132.88 up up correct
CDMO.US Avid Bioservices Inc 20210723 0 26.55 26.55 25.2 25.94 461400 25.94 down down correct
CDNA.US CareDx Inc 20210723 0 85.84 86.855 83 85.49 370400 85.49 down up incorrect
CDNS.US Cadence Design Systems Inc 20210723 0 143.59 146.65 143.26 145.67 1255900 145.67 up up correct
CDTX.US Cidara Therapeutics Inc 20210723 0 1.55 1.6 1.48 1.53 220900 1.53 down down correct
CDW.US CDW Corporation 20210723 0 178.57 181.06 177.96 180.95 367904 180.1222 up up correct
CDXC.US ChromaDex Corporation 20210723 0 10.3 10.39 9.33 9.42 725600 9.42 down down correct
CDXS.US Codexis Inc 20210723 0 21.3 21.38 20.57 20.95 158300 20.95 down down correct
CDZI.US Cadiz Inc 20210723 0 13.61 13.73 13.54 13.7 448600 13.7 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20210723 0 24.9 25 24.88 24.99 2900 24.3605 up up correct
CECE.US CECO Environmental Corp 20210723 0 6.95 7.04 6.84 7.03 45200 7.03 up up correct
CEDAX.US CEDAX 20210723 0 28.65 28.65 28.65 28.65 0 28.1424
CEDIX.US Destra International & Event 20210723 0 28.65 28.65 28.65 28.65 0 20.8988
CEDLX.US CEDLX 20210723 0 28.63 28.63 28.63 28.63 0 28.1394
CEDTX.US CEDTX 20210723 0 28.58 28.58 28.58 28.58 0 28.1059
CELC.US Celcuity Inc 20210723 0 22.035 22.43 21.18 21.3 30700 21.3 down down correct
CELH.US Celsius Holdings Inc 20210723 0 66.44 66.44 63.57 65.3 735600 65.3 down down correct
CELU.US Celularity Inc 20210723 0 9.56 9.955 9.26 9.75 271900 9.75 up down incorrect
CELUW.US Celularity Inc 20210723 0 1.77 1.9 1.5 1.86 111054 1.86 up down incorrect
CEMI.US Chembio Diagnostics Inc 20210723 0 4 4.06 2.95 3.06 23857400 3.06 down up incorrect
CENT.US Central Garden & Pet Company 20210723 0 48.54 50.15 48.22 49.8 51700 49.8 up up correct
CENTA.US Central Garden & Pet Company 20210723 0 44.69 44.97 43.99 44.92 91200 44.92 up down incorrect
CENX.US Century Aluminum Company 20210723 0 12.92 12.95 12.27 12.43 1249100 12.43 down up incorrect
CERC.US Cerecor Inc 20210723 0 2.93 2.96 2.8 2.85 198000 2.85 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210723 0 25.01 25.01 23.67 24.67 372537 24.67 down down correct
CERN.US Cerner Corporation 20210723 0 77.43 78.555 77.34 78.41 2023626 77.9443 up up correct
CERS.US Cerus Corporation 20210723 0 5.05 5.11 4.88 4.98 766200 4.98 down down correct
CERT.US Certara Inc 20210723 0 26.02 26.5 25.62 26.45 228400 26.45 up up correct
CETX.US Cemtrex Inc 20210723 0 1.32 1.33 1.24 1.27 922400 1.27 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210723 0 0.1299 0.1299 0.1295 0.1295 10110 0.1295 down up incorrect
CEVA.US CEVA Inc 20210723 0 43.39 43.93 42.07 43.9 72200 43.9 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210723 0 10.07 10.07 10.06 10.07 504047 10.07
CFB.US CrossFirst Bankshares Inc 20210723 0 14.19 14.69 13.78 13.99 62400 13.99 down down correct
CFBK.US CF Bankshares Inc 20210723 0 18.85 18.85 18.55 18.55 2212 18.5137 down down correct
CFFE.US CF Acquisition Corp. VIII 20210723 0 9.88 9.88 9.88 9.88 2200 9.88
CFFEU.US CF Acquisition Corp. VIII 20210723 0 10.075 10.075 10.075 10.075 0 10.075
CFFI.US C&F Financial Corporation 20210723 0 51.21 52.25 51.01 52.04 7607 51.2335 up up correct
CFFN.US Capitol Federal Financial Inc 20210723 0 11.15 11.22 11.05 11.11 250498 10.9504 down down correct
CFFVU.US CF Acquisition Corp. V 20210723 0 10.12 10.2 10.1 10.2 9600 10.2 up up correct
CFFVW.US CF Acquisition Corp. V 20210723 0 0.9512 1.01 0.9512 1.0099 23385 1.0099 up down incorrect
CFIV.US CF Acquisition Corp. IV 20210723 0 9.749 9.749 9.71 9.74 14800 9.74 down down correct
CFIVU.US CF Acquisition Corp. IV 20210723 0 10.061 10.12 10.061 10.12 4300 10.12 up up correct
CFIVW.US CF Acquisition Corp. IV 20210723 0 1.17 1.185 1.135 1.16 78000 1.16 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20210723 0 39.1 40.3 38.12 40.04 709900 40.04 up up correct
CFMS.US Conformis Inc 20210723 0 1.41 1.51 1.29 1.35 9950500 1.35 down up incorrect
CFRX.US ContraFect Corporation 20210723 0 4.13 4.14 3.93 3.95 91800 3.95 down down correct
CFV.US CF Acquisition Corp. V 20210723 0 9.86 9.86 9.85 9.85 9100 9.85 down down correct
CFVI.US CF Acquisition Corp. VI 20210723 0 9.72 9.72 9.72 9.72 0 9.72
CFVIU.US CF Acquisition Corp. VI 20210723 0 10.02 10.02 10.02 10.02 0 10.02
CFVIW.US CF Acquisition Corp. VI 20210723 0 1.2 1.2 1.2 1.2 100 1.2
CG.US The Carlyle Group Inc 20210723 0 46.57 47.11 46.45 46.82 1520037 46.3805 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210723 0 25.26 25.34 25.22 25.25 102200 24.6719 down down correct
CGBD.US TCG BDC Inc 20210723 0 13.44 13.47 13.3 13.32 89644 12.5908 down down correct
CGC.US Canopy Growth Corporation 20210723 0 19.878 19.878 19.299 19.62 2128200 19.62 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20210723 0 24.54 24.54 24.54 24.54 0 24.54
CGEM.US Cullinan Oncology Inc 20210723 0 26.03 26.295 25.51 25.81 72600 25.81 down down correct
CGEN.US Compugen Ltd 20210723 0 6.76 6.8 6.54 6.67 493500 6.67 down up incorrect
CGNT.US Cognyte Software Ltd 20210723 0 24.75 25.04 24.37 24.76 169385 24.76 up up correct
CGNX.US Cognex Corporation 20210723 0 84.99 86.225 84.5 86.06 343393 85.9298 up down incorrect
CGO.US Calamos Global Total Return Fund 20210723 0 16.1 16.28 15.95 16.21 16658 15.6136 up up correct
CGRN.US Capstone Green Energy Corporation 20210723 0 4.74 4.78 4.52 4.55 68100 4.55 down down correct
CHCI.US Comstock Holding Companies Inc 20210723 0 5.92 6.09 5.76 5.95 106000 5.95 up up correct
CHCO.US City Holding Company 20210723 0 73.56 74.4505 72.9 73.56 54018 73.0058
CHDN.US Churchill Downs Incorporated 20210723 0 192.66 194.29 188.6254 189 221307 188.4206 down down correct
CHEF.US The Chefs' Warehouse Inc 20210723 0 26.73 26.91 25.98 26.37 209700 26.37 down up incorrect
CHEK.US Check 20210723 0 1.112 1.14 1.09 1.12 1008000 1.12 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210723 0 15.02 15.1 14.98 15.08 146215 14.5371 up up correct
CHK.US Chesapeake Energy Corporation 20210723 0 54.23 54.81 53.45 54.79 1090848 54.0434 up up correct
CHKEL.US Chesapeake Energy Corporation 20210723 0 21.55 22.21 21.55 22.14 136700 22.14 up up correct
CHKEW.US Chesapeake Energy Corporation 20210723 0 28.81 29.4 28.73 29.4 6400 29.4 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210723 0 25 25.16 24.89 25.14 278300 25.14 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210723 0 124.98 126 123.5 125.9 1216700 125.9 up up correct
CHMG.US Chemung Financial Corporation 20210723 0 44.11 44.24 43.4 43.8 7038 43.2091 down up incorrect
CHNG.US Change Healthcare Inc 20210723 0 22.32 22.32 22.12 22.2 1193100 22.2 down down correct
CHNGU.US Change Healthcare Inc 20210723 0 74.34 74.34 74.34 74.34 500 72.7673
CHNR.US China Natural Resources Inc 20210723 0 1.56 1.56 1.41 1.49 44400 1.49 down down correct
CHPM.US CHP Merger Corp 20210723 0 9.98 9.98 9.96 9.98 1800 9.98
CHPMU.US CHP Merger Corp 20210723 0 10.335 10.335 10.335 10.335 1200 10.335
CHPMW.US CHP Merger Corp 20210723 0 0.85 0.86 0.83 0.86 8301 0.86 up up correct
CHRS.US Coherus BioSciences Inc 20210723 0 12.92 13.1 12.7 13.07 1245900 13.07 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210723 0 92.23 92.95 91.24 92.88 707587 91.844 up up correct
CHSCL.US CHS Inc 20210723 0 29.22 29.24 29.0101 29.2292 13793 28.3085 up up correct
CHSCM.US CHS Inc 20210723 0 28.3 28.39 28.115 28.37 18996 27.5255 up down incorrect
CHSCN.US CHS Inc 20210723 0 28.26 28.295 28.1 28.26 16897 27.3695
CHSCO.US CHS Inc 20210723 0 28.32 28.59 28.32 28.5005 22845 27.5295 up down incorrect
CHSCP.US CHS Inc 20210723 0 29.83 30.0547 29.8 29.8 13486 28.8436 down down correct
CHTR.US Charter Communications Inc 20210723 0 720.58 729.08 717.23 726.81 477900 726.81 up up correct
CHUY.US Chuy's Holdings Inc 20210723 0 36.04 36.04 35.17 35.89 72900 35.89 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210723 0 10.88 11.05 10.85 11.05 96571 10.6079 up up correct
CHX.US ChampionX Corporation 20210723 0 22.43 22.92 21.57 22.04 790000 22.04 down down correct
CHY.US Calamos Convertible and High Income Fund 20210723 0 15.67 15.7795 15.5858 15.68 194771 15.1128 up up correct
CIDM.US Cinedigm Corp 20210723 0 1.43 1.5 1.37 1.46 9787300 1.46 up down incorrect
CIGI.US Colliers International Group Inc 20210723 0 118.77 118.77 117.12 118.02 30817 117.8997 down down correct
CIH.US China Index Holdings Limited 20210723 0 1.62 1.62 1.57 1.57 92400 1.57 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210723 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210723 0 115.68 116.34 114.42 115.24 405049 113.9987 down up incorrect
CIVB.US Civista Bancshares Inc 20210723 0 22.5 22.99 22.48 22.56 53677 22.4352 up down incorrect
CIZN.US Citizens Holding Company 20210723 0 17.8 17.98 17.8 17.8 5232 17.3307
CJJD.US China Jo 20210723 0 0.9 0.9 0.83 0.85 1010300 0.85 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210723 0 2.83 2.83 2.67 2.74 818900 2.74 down down correct
CLAQU.US CleanTech Acquisition Corp. Units 20210723 0 10.01 10.25 10.01 10.15 56000 10.15 up up correct
CLAR.US Clarus Corporation 20210723 0 28.1 28.5445 27.82 28.27 106909 28.2216 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210723 0 9.96 9.962 9.95 9.95 39900 9.95 down down correct
CLBK.US Columbia Financial Inc 20210723 0 17.49 17.61 17.32 17.57 110300 17.57 up down incorrect
CLBS.US Caladrius Biosciences Inc 20210723 0 1.39 1.41 1.35 1.38 460600 1.38 down up incorrect
CLBT.US Cellebrite DI 20210723 0 9.95 9.95 9.93 9.95 62500 9.95
CLDB.US Cortland Bancorp 20210723 0 26.57 26.8933 26.57 26.615 421 26.4685 up down incorrect
CLDX.US Celldex Therapeutics Inc 20210723 0 44.18 44.91 41.88 42.6 837300 42.6 down down correct
CLEU.US China Liberal Education Holdings Limited 20210723 0 1.73 2.05 1.72 1.85 917000 1.85 up up correct
CLFD.US Clearfield Inc 20210723 0 39.46 43.36 38.5 43.18 649800 43.18 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210723 0 18.13 18.495 17.71 17.71 8500 17.71 down down correct
CLIR.US ClearSign Technologies Corporation 20210723 0 4.32 4.39 4.27 4.33 17700 4.33 up up correct
CLLS.US Cellectis S.A 20210723 0 14.3 14.3 13.61 13.75 116000 13.75 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210723 0 6.9 7.04 6.78 6.94 66500 6.94 up up correct
CLNE.US Clean Energy Fuels Corp 20210723 0 7.65 7.67 7.42 7.6 6262600 7.6 down up incorrect
CLNN.US Clene Inc 20210723 0 9.18 9.18 7.39 7.85 758300 7.85 down down correct
CLNNW.US Clene Inc 20210723 0 1.15 1.26 1.08 1.2 37561 1.2 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210723 0 10.195 10.2 10.15 10.2 44100 10.2 up up correct
CLOV.US Clover Health Investments Corp 20210723 0 8.35 8.44 7.97 8.05 28133923 8.05 down down correct
CLPS.US CLPS Incorporation 20210723 0 4.03 4.03 3.82 3.87 96700 3.87 down up incorrect
CLPT.US ClearPoint Neuro Inc 20210723 0 18.55 20.5 18.16 20.15 718900 20.15 up up correct
CLRB.US Cellectar Biosciences Inc 20210723 0 1.1 1.15 1.08 1.12 692900 1.12 up up correct
CLRM.US Clarim Acquisition Corp 20210723 0 9.66 9.66 9.66 9.66 0 9.66
CLRMU.US Clarim Acquisition Corp 20210723 0 9.92 9.92 9.92 9.92 2300 9.92
CLRMW.US Clarim Acquisition Corp 20210723 0 0.92 0.92 0.92 0.92 142652 0.92
CLRO.US ClearOne Inc 20210723 0 2.85 2.85 2.75 2.76 35600 2.76 down up incorrect
CLSD.US Clearside Biomedical Inc 20210723 0 5.34 5.405 5.11 5.13 370900 5.13 down down correct
CLSK.US CleanSpark Inc 20210723 0 14.23 14.36 13.34 13.48 978600 13.48 down down correct
CLSN.US Celsion Corporation 20210723 0 1.08 1.1 1.05 1.05 593600 1.05 down down correct
CLVR.US Clever Leaves Holdings Inc 20210723 0 9.2 9.2 9 9.02 89000 9.02 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20210723 0 1.64 1.71 1.52 1.6 43600 1.6 down up incorrect
CLVS.US Clovis Oncology Inc 20210723 0 5.03 5.05 4.85 4.86 3472300 4.86 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210723 0 3.88 3.89 3.77 3.77 34000 3.77 down down correct
CLXT.US Calyxt Inc 20210723 0 3.91 3.979 3.59 3.77 370200 3.77 down down correct
CMAX.US CareMax Inc 20210723 0 10.48 11.5 10.48 10.92 717600 10.92 up up correct
CMAXW.US CareMax Inc 20210723 0 3 3.65 3 3.65 892 3.65 up up correct
CMBM.US Cambium Networks Corporation 20210723 0 41.18 42.24 40.49 41.7 133600 41.7 up up correct
CMCO.US Columbus McKinnon Corporation 20210723 0 44.53 44.8674 43.98 44.55 68103 44.4367 up up correct
CMCSA.US Comcast Corporation 20210723 0 57.92 58.59 57.78 58.36 8550834 58.103 up up correct
CMCT.US CIM Commercial Trust Corporation 20210723 0 8.27 8.27 7.99 8.15 28311 7.9773 down down correct
CME.US CME Group Inc 20210723 0 211 212.75 210.47 211.9 844020 207.1151 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210723 0 15.27 15.27 14.93 14.95 255000 14.95 down down correct
CMII.US CM Life Sciences II Inc 20210723 0 11.79 11.93 11.25 11.25 29000 11.25 down down correct
CMLS.US Cumulus Media Inc 20210723 0 12.445 12.94 12.44 12.68 21500 12.68 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210723 0 10.19 10.27 10.18 10.27 18700 10.27 up up correct
CMLTU.US CM Life Sciences III Inc 20210723 0 10.63 10.75 10.63 10.75 800 10.75 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210723 0 2.7999 2.8 2.7199 2.7199 1375 2.7199 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210723 0 18.231 18.509 17.55 17.73 140600 17.73 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210723 0 5.49 5.49 5.16 5.35 17200 5.35 down down correct
CMPR.US Cimpress plc 20210723 0 118.48 120.31 116.21 118.76 47700 118.76 up down incorrect
CMPS.US COMPASS Pathways plc 20210723 0 36.58 36.99 35.25 36.83 416186 36.83 up up correct
CMRX.US Chimerix Inc 20210723 0 7.42 7.42 7.19 7.25 330600 7.25 down down correct
CMTL.US Comtech Telecommunications Corp 20210723 0 23.67 23.67 22.77 23.25 185940 23.148 down down correct
CNBKA.US Century Bancorp Inc 20210723 0 114.4 114.4 114.1101 114.21 4396 113.8521 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20210723 0 3.55 3.56 3.485 3.51 116600 3.51 down down correct
CNDT.US Conduent Incorporated 20210723 0 6.82 6.82 6.63 6.75 618000 6.75 down down correct
CNET.US ZW Data Action Technologies Inc 20210723 0 1.62 1.64 1.51 1.58 338200 1.58 down down correct
CNEY.US CN Energy Group. Inc 20210723 0 6.49 6.49 5.851 6.23 9500 6.23 down down correct
CNFR.US Conifer Holdings Inc 20210723 0 2.85 2.85 2.66 2.69 3200 2.69 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210723 0 24.5 24.5 24.4601 24.4601 2540 23.6409 down down correct
CNNB.US Cincinnati Bancorp Inc 20210723 0 15.01 15.01 15.01 15.01 0 15.01
CNOB.US ConnectOne Bancorp Inc 20210723 0 24.86 25.1 24.66 25.06 50390 24.8727 up up correct
CNRLX.US CNRLX 20210723 0 11.64 11.64 11.64 11.64 0 11.64
CNROX.US CNROX 20210723 0 10.76 10.76 10.76 10.76 0 10.4366
CNSL.US Consolidated Communications Holdings Inc 20210723 0 8.7 8.76 8.57 8.74 188200 8.74 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210723 0 1.83 1.85 1.78 1.78 95000 1.78 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210723 0 21.28 21.89 20.55 21.49 48800 21.49 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210723 0 24.64 27.14 24.63 26 33309 26 up up correct
CNTG.US Centogene N.V 20210723 0 11 11.32 10.8 11.32 21000 11.32 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210723 0 183 183 183 183 10000 183
CNTY.US Century Casinos Inc 20210723 0 11.75 11.75 11.22 11.27 117400 11.27 down down correct
CNXC.US Concentrix Corporation 20210723 0 158.38 161.37 156.83 161.31 108300 161.0911 up up correct
CNXN.US PC Connection Inc 20210723 0 44.14 44.91 43.95 44.6 40329 43.7021 up up correct
COCP.US Cocrystal Pharma Inc 20210723 0 1.16 1.18 1.13 1.14 1414000 1.14 down down correct
CODA.US Coda Octopus Group Inc 20210723 0 9.02 9.08 8.88 9 6100 9 down down correct
CODX.US Co 20210723 0 9.858 9.9 8.92 9.12 2255000 9.12 down down correct
COFS.US ChoiceOne Financial Services Inc 20210723 0 24.293 24.9951 24.293 24.8 3515 24.3116 up up correct
COGT.US Cogent Biosciences Inc 20210723 0 6.72 6.77 6.39 6.48 174779 6.48 down down correct
COHR.US Coherent Inc 20210723 0 257.56 259.82 256.54 259.79 103300 259.79 up up correct
COHU.US Cohu Inc 20210723 0 36.87 37.35 35.77 37.33 633900 37.33 up up correct
COIN.US Coinbase Global Inc 20210723 0 226.22 227.3465 222.73 224.92 1574726 224.92 down up incorrect
COKE.US Coca 20210723 0 410.86 417.47 408.71 417.47 18176 417.2077 up down incorrect
COLB.US Columbia Banking System Inc 20210723 0 34.23 34.88 33.98 34.54 260168 34.0197 up up correct
COLI.US Colicity Inc 20210723 0 9.715 9.74 9.7 9.735 11200 9.735 up up correct
COLIU.US Colicity Inc 20210723 0 9.99 10.04 9.99 9.995 12500 9.995 up up correct
COLIW.US Colicity Inc 20210723 0 1.36 1.36 1.15 1.21 26271 1.21 down down correct
COLL.US Collegium Pharmaceutical Inc 20210723 0 24.96 25.33 24.75 25.15 258000 25.15 up up correct
COLM.US Columbia Sportswear Company 20210723 0 98.38 99.94 98.145 99.25 271871 98.7567 up up correct
COMM.US CommScope Holding Company Inc 20210723 0 20.17 20.43 20.03 20.34 1868500 20.34 up up correct
COMS.US COMSovereign Holding Corp 20210723 0 1.98 1.98 1.89 1.89 162300 1.89 down down correct
COMSW.US COMSovereign Holding Corp 20210723 0 1 1.006 0.9168 0.99 2854 0.99 down down correct
CONE.US CyrusOne Inc 20210723 0 71.6 73.25 71.13 73.22 420260 72.7379 up up correct
CONN.US Conn's Inc 20210723 0 23.36 23.56 22.72 23 156400 23 down down correct
CONX.US CONX Corp 20210723 0 9.8 9.84 9.79 9.84 29500 9.84 up up correct
CONXU.US CONX Corp 20210723 0 10.1 10.1 10.1 10.1 400 10.1
CONXW.US CONX Corp 20210723 0 1.29 1.32 1.22 1.31 26378 1.31 up up correct
COOLU.US Corner Growth Acquisition Corp 20210723 0 10.05 10.09 10.05 10.09 2700 10.09 up up correct
COOLW.US Corner Growth Acquisition Corp 20210723 0 1.15 1.22 1.15 1.2 231900 1.2 up up correct
COOP.US Mr. Cooper Group Inc 20210723 0 34.98 35.42 34.41 34.77 316100 34.77 down down correct
CORE.US Core 20210723 0 42.32 42.76 42.23 42.63 233357 42.502 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20210723 0 20.45 20.48 20.1 20.29 511500 20.29 down up incorrect
COST.US Costco Wholesale Corporation 20210723 0 418.2885 423.9878 417.05 423.43 1344487 421.9551 up down incorrect
COUP.US Coupa Software Incorporated 20210723 0 223.62 229.085 221.4 225.33 699500 225.33 up up correct
COVA.US COVA Acquisition Corp 20210723 0 9.66 9.68 9.65 9.68 5400 9.68 up up correct
COVAU.US COVA Acquisition Corp 20210723 0 10.06 10.08 10.06 10.07 2600 10.07 up up correct
COVAW.US COVA Acquisition Corp 20210723 0 0.8666 0.9 0.8605 0.88 41995 0.88 up up correct
COWN.US Cowen Inc 20210723 0 38.87 38.87 37.99 38.67 239453 38.4583 down down correct
COWNL.US Cowen Group Inc 20210723 0 28.2 28.2 28.0489 28.1976 2532 27.2059 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20210723 0 9.64 9.73 9.6 9.72 15810 9.72 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210723 0 10.064 10.064 10.01 10.01 3400 10.01 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210723 0 2 2.25 1.799 1.8 6100 1.8 down down correct
CPHC.US Canterbury Park Holding Corporation 20210723 0 15.08 15.08 15.08 15.08 0 15.08
CPIX.US Cumberland Pharmaceuticals Inc 20210723 0 3.28 3.33 3.26 3.26 18400 3.26 down down correct
CPLP.US Capital Product Partners L.P 20210723 0 11.95 11.95 11.55 11.71 74898 11.5267 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210723 0 7.11 7.11 6.053 6.2 1990717 6.2 down down correct
CPRDX.US CPRDX 20210723 0 10.85 10.85 10.85 10.85 0 10.6283
CPREX.US CPREX 20210723 0 10.86 10.86 10.86 10.86 0 10.6293
CPRSX.US CPRSX 20210723 0 10.86 10.86 10.86 10.86 0 10.667
CPRT.US Copart Inc 20210723 0 146 147.56 145.56 146.64 661600 146.64 up up correct
CPRTX.US CPRTX 20210723 0 10.84 10.84 10.84 10.84 0 10.6443
CPRX.US Catalyst Pharmaceuticals Inc 20210723 0 5.68 5.68 5.53 5.55 451400 5.55 down down correct
CPSH.US CPS Technologies Corporation 20210723 0 6.71 7.35 6.6 7.05 270600 7.05 up up correct
CPSI.US Computer Programs and Systems Inc 20210723 0 31.01 31.01 30.44 31 36600 31 down down correct
CPSS.US Consumer Portfolio Services Inc 20210723 0 4.5 4.97 4.5 4.81 15400 4.81 up down incorrect
CPTAG.US Capitala Finance Corp 20210723 0 25.5 25.51 25.3842 25.49 1245 24.7817 down down correct
CPTAL.US Capitala Finance Corp 20210723 0 25.4 25.42 25.22 25.3553 7039 24.6152 down down correct
CPUH.US UN 20210723 0 10.03 10.0701 10.03 10.05 24051 10.05 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210723 0 20.05 20.24 19.81 20.09 36000 19.2701 up up correct
CRAI.US CRA International Inc 20210723 0 85.355 85.53 84.64 85.53 15527 85.0206 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210723 0 1.46 1.475 1.38 1.41 1223700 1.41 down down correct
CRBU.US Caribou Biosciences Inc 20210723 0 17.65 19.68 16.32 16.32 6816090 16.32 down up incorrect
CRCT.US Cricut Inc 20210723 0 38.8 38.8 37.15 37.8 340300 37.8 down down correct
CRDF.US Cardiff Oncology Inc 20210723 0 5.32 5.52 5.1 5.31 955400 5.31 down down correct
CRDFX.US CRDFX 20210723 0 24.55 24.55 24.55 24.55 0 24.55
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210723 0 24.55 24.55 24.55 24.55 0 24.1502
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210723 0 2.79 2.79 2.69 2.72 52684 2.72 down down correct
CRDLX.US CRDLX 20210723 0 24.54 24.54 24.54 24.54 0 24.54
CRDTX.US Griffin Inst Access Credit Fund CL A 20210723 0 24.54 24.54 24.54 24.54 0 24.54
CREDX.US CREDX 20210723 0 10.47 10.47 10.47 10.47 0 10.1586
CREG.US China Recycling Energy Corporation 20210723 0 7.82 7.91 7.54 7.64 66400 7.64 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210723 0 0.341 0.35 0.3275 0.335 102407 0.335 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210723 0 6.57 6.57 6.34 6.35 42500 6.35 down down correct
CREX.US Creative Realities Inc 20210723 0 1.72 1.72 1.61 1.67 107900 1.67 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210723 0 0.28 0.28 0.2505 0.2505 1472 0.2505 down up incorrect
CRIS.US Curis Inc 20210723 0 7.7 7.75 7.24 7.47 1261700 7.47 down down correct
CRKN.US Crown ElectroKinetics Corp 20210723 0 3.947 3.97 3.81 3.97 14800 3.97 up up correct
CRMD.US CorMedix Inc 20210723 0 6.39 6.54 6.1 6.14 296200 6.14 down down correct
CRMT.US America's Car 20210723 0 152.76 155.74 145.01 154.78 34400 154.78 up up correct
CRNC.US Cerence Inc 20210723 0 107.23 108.38 105.06 107.61 221500 107.61 up up correct
CRNT.US Ceragon Networks Ltd 20210723 0 3.68 3.68 3.58 3.59 419900 3.59 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210723 0 19.86 20.19 19.26 19.98 137800 19.98 up up correct
CRON.US Cronos Group Inc 20210723 0 7.24 7.247 7.045 7.15 870600 7.15 down down correct
CROX.US Crocs Inc 20210723 0 133 134.48 129.25 131.29 1522600 131.29 down down correct
CRSP.US CRISPR Therapeutics AG 20210723 0 124.5 124.636 119.39 122.27 1048200 122.27 down down correct
CRSR.US Corsair Gaming Inc 20210723 0 29.74 29.9 29.03 29.52 1102600 29.52 down down correct
CRTD.US Creatd Inc 20210723 0 3.333 3.49 3.21 3.26 1308000 3.26 down down correct
CRTDW.US Creatd Inc 20210723 0 1.4 1.4 1.4 1.4 34 1.4
CRTO.US Criteo S.A 20210723 0 41.63 43.68 40.8 42.39 483400 42.39 up down incorrect
CRTX.US Cortexyme Inc 20210723 0 65.2 66.13 61.66 64.2 158600 64.2 down down correct
CRUS.US Cirrus Logic Inc 20210723 0 84.67 84.88 83.56 84.42 512900 84.42 down down correct
CRVL.US CorVel Corporation 20210723 0 136.75 138.03 134.1 137.7 29000 137.7 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210723 0 2.4 2.4 2.23 2.25 210500 2.25 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20210723 0 261.32 272.63 260.518 268.96 3747900 268.96 up up correct
CRWS.US Crown Crafts Inc 20210723 0 7.446 7.515 7.42 7.465 6344 6.9568 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210723 0 0.6511 0.6695 0.6511 0.6695 2168 0.6695 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210723 0 9.74 9.74 9.74 9.74 0 9.74
CRZNU.US Corazon Capital V838 Monoceros Corp 20210723 0 10.035 10.035 10.035 10.035 0 10.035
CSBR.US Champions Oncology Inc 20210723 0 10.27 10.6799 10.16 10.46 83110 10.46 up up correct
CSCO.US Cisco Systems Inc 20210723 0 54.89 55.34 54.51 55.23 13042470 54.8594 up up correct
CSCW.US Color Star Technology Co. Ltd 20210723 0 0.92 0.92 0.82 0.83 1680300 0.83 down down correct
CSGP.US CoStar Group Inc 20210723 0 89.5 90.26 89.06 89.97 843000 89.97 up up correct
CSGS.US CSG Systems International Inc 20210723 0 45.18 45.55 44.94 45.39 69532 44.9378 up up correct
CSII.US Cardiovascular Systems Inc 20210723 0 38.67 39.49 38.15 39.24 107800 39.24 up up correct
CSIQ.US Canadian Solar Inc 20210723 0 39.59 39.59 37.88 39.02 1153200 39.02 down down correct
CSPI.US CSP Inc 20210723 0 10.25 10.25 10.25 10.25 0 10.25
CSQ.US Calamos Strategic Total Return Fund 20210723 0 18.28 18.341 18.22 18.27 176113 17.684 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210723 0 38.39 38.76 36.6 37.13 71700 37.13 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210723 0 26.5 26.53 26.5 26.53 600 25.3453 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210723 0 27.5848 27.5848 27.35 27.45 4847 26.2637 down down correct
CSTE.US Caesarstone Ltd 20210723 0 13.13 13.25 12.92 13.12 46682 13.0137 down down correct
CSTL.US Castle Biosciences Inc 20210723 0 68.68 69.23 66.62 68.8 120200 68.8 up up correct
CSTR.US Capstar Financial Holdings Inc 20210723 0 20.63 20.94 19.8901 20.8 37996 20.6855 up up correct
CSWC.US Capital Southwest Corporation 20210723 0 25.38 25.555 25.1 25.23 72583 23.8274 down up incorrect
CSWI.US CSW Industrials Inc 20210723 0 116.31 117.17 115.78 116.53 19222 116.2485 up up correct
CSX.US CSX Corporation 20210723 0 32.385 32.86 32.38 32.81 10394959 32.6326 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210723 0 9.69 9.7 9.69 9.7 1100 9.7 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210723 0 9.975 9.975 9.975 9.975 0 9.975
CTAQW.US Carney Technology Acquisition Corp. II 20210723 0 0.95 0.95 0.95 0.95 1000 0.95
CTAS.US Cintas Corporation 20210723 0 392 395.85 390.33 395.34 345338 393.5139 up down incorrect
CTBI.US Community Trust Bancorp Inc 20210723 0 39.34 39.39 38.82 39.27 25366 38.5256 down down correct
CTG.US Computer Task Group Incorporated 20210723 0 9.1 9.32 9.1 9.16 12200 9.16 up up correct
CTHR.US Charles & Colvard Ltd 20210723 0 2.61 2.65 2.59 2.64 60000 2.64 up up correct
CTIB.US Yunhong CTI Ltd 20210723 0 2.33 2.58 2.26 2.29 1190500 2.29 down down correct
CTIC.US CTI BioPharma Corp 20210723 0 2.4 2.44 2.36 2.41 354800 2.41 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20210723 0 20.2 22 17.4 18.76 3174300 18.76 down down correct
CTLP.US Cantaloupe Inc 20210723 0 10.31 10.35 10.03 10.17 121295 10.17 down down correct
CTMX.US CytomX Therapeutics Inc 20210723 0 5.69 5.735 5.52 5.55 462300 5.55 down down correct
CTRE.US CareTrust REIT Inc 20210723 0 24.3 24.35 24.05 24.32 255563 23.7293 up up correct
CTRM.US Castor Maritime Inc 20210723 0 2.04 2.045 1.96 2.01 1547265 2.01 down down correct
CTRN.US Citi Trends Inc 20210723 0 83.03 83.25 80.94 82.41 112300 82.41 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210723 0 68.47 69.52 68.46 69.29 2597582 68.8684 up up correct
CTSO.US Cytosorbents Corporation 20210723 0 7.72 7.76 7.38 7.46 165300 7.46 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210723 0 1.99 1.99 1.89 1.91 3116200 1.91 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210723 0 0.85 1.03 0.85 1.03 1307 1.03 up up correct
CTXS.US Citrix Systems Inc 20210723 0 115 115.17 113.57 114.93 527247 113.9963 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210723 0 6.3074 6.3177 6.2454 6.2971 8508 5.5755 down down correct
CUE.US Cue Biopharma Inc 20210723 0 10.5 10.735 10.06 10.49 150200 10.49 down down correct
CUEN.US Cuentas Inc 20210723 0 3.67 3.95 3.51 3.85 1528800 3.85 up up correct
CUENW.US Cuentas Inc 20210723 0 1.25 1.27 1.0618 1.23 4508 1.23 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210723 0 11.46 11.65 11.46 11.65 38500 11.65 up up correct
CURI.US CuriosityStream Inc 20210723 0 11.19 11.29 10.86 10.95 419300 10.95 down down correct
CURIW.US CuriosityStream Inc 20210723 0 3.1918 3.1918 3.1918 3.1918 816 3.1918
CUTR.US Cutera Inc 20210723 0 48.42 48.86 47.24 47.95 72800 47.95 down down correct
CVAC.US CureVac N.V 20210723 0 54.97 55.44 52.694 54.17 399500 54.17 down down correct
CVBF.US CVB Financial Corp 20210723 0 19.45 19.64 19.23 19.3 381448 18.9707 down up incorrect
CVCO.US Cavco Industries Inc 20210723 0 213.81 218.32 213.21 217.85 18000 217.85 up up correct
CVCY.US Central Valley Community Bancorp 20210723 0 22.03 22.12 21.54 21.68 99304 21.4443 down down correct
CVET.US Covetrus Inc 20210723 0 24.76 25.34 24.24 25.17 461400 25.17 up up correct
CVGI.US Commercial Vehicle Group Inc 20210723 0 9.28 9.35 9.1 9.24 189600 9.24 down down correct
CVGW.US Calavo Growers Inc 20210723 0 56.78 56.95 55.8 56.85 74508 55.2919 up up correct
CVLG.US Covenant Logistics Group Inc 20210723 0 20.27 20.45 19.82 20.29 77200 20.29 up up correct
CVLT.US Commvault Systems Inc 20210723 0 80.87 82.38 80.37 82.16 271700 82.16 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210723 0 21.65 22.32 21.65 21.86 36046 21.5851 up up correct
CVRX.US CVRx Inc. Common Stock 20210723 0 20.04 20.26 19.76 20.22 102100 20.22 up up correct
CVV.US CVD Equipment Corporation 20210723 0 4.09 4.23 4.06 4.11 8800 4.11 up down incorrect
CWBC.US Community West Bancshares 20210723 0 13.1894 13.1894 12.85 13.07 2916 12.9344 down down correct
CWBR.US CohBar Inc 20210723 0 1.16 1.19 1.12 1.13 291300 1.13 down down correct
CWCO.US Consolidated Water Co. Ltd 20210723 0 12.11 12.35 12.08 12.3 65742 12.2092 up up correct
CWST.US Casella Waste Systems Inc 20210723 0 65.36 65.96 64.33 65.43 121400 65.43 up up correct
CXDC.US China XD Plastics Company Limited 20210723 0 0.48 0.49 0.45 0.46 75300 0.46 down down correct
CXDO.US Crexendo Inc 20210723 0 6.18 6.418 6.08 6.154 19600 6.154 down down correct
CYAD.US Celyad Oncology SA 20210723 0 4.59 4.857 4.415 4.64 49700 4.64 up up correct
CYAN.US Cyanotech Corporation 20210723 0 3.07 3.2 2.99 3.15 83200 3.15 up up correct
CYBE.US CyberOptics Corporation 20210723 0 39.83 40.42 39.09 40 44200 40 up down incorrect
CYBR.US CyberArk Software Ltd 20210723 0 144.51 146.4 143.45 146.31 341800 146.31 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210723 0 5.44 5.55 5.39 5.49 72300 5.49 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210723 0 4 4.23 3.6 4.13 3897900 4.13 up up correct
CYPS.US Cyclo3pss Corporation 20210723 0 0.0022 0.005 0.0005 0.005 101822 0.005 up up correct
CYRN.US Cyren Ltd 20210723 0 0.63 0.64 0.59 0.61 492600 0.61 down down correct
CYRX.US Cryoport Inc 20210723 0 59.15 59.9 57.86 59.7 162400 59.7 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210723 0 14.71 15.74 14.11 15.37 81500 15.37 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20210723 0 9.31 9.3556 8.8075 8.94 40872 8.94 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210723 0 4.22 4.365 4.22 4.365 1800 4.365 up up correct
CYTK.US Cytokinetics Incorporated 20210723 0 30.51 31.32 28.94 29.04 4080400 29.04 down down correct
CYTO.US Auris Medical Holding Ltd 20210723 0 3.08 3.09 3.0004 3.045 174066 3.045 down up incorrect
CYXT.US Cyxtera Technologies Inc 20210723 0 9.96 10 9.86 9.92 511394 9.92 down up incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210723 0 2 2.046 1.9 2 58644 2
CZNC.US Citizens & Northern Corporation 20210723 0 24.75 24.945 24.5 24.93 33183 24.3852 up up correct
CZR.US Caesars Entertainment Inc 20210723 0 93.57 93.73 90.18 90.31 1624221 90.31 down down correct
CZWI.US Citizens Community Bancorp Inc 20210723 0 13.42 13.45 13.37 13.45 13700 13.45 up up correct
DADA.US Dada Nexus Limited 20210723 0 23.8 24.49 22.7 23.47 1213600 23.47 down down correct
DAKT.US Daktronics Inc 20210723 0 6.09 6.16 6.05 6.06 67100 6.06 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210723 0 6.29 6.5023 6.2725 6.3261 11922 6.145 up down incorrect
DARE.US Daré Bioscience Inc 20210723 0 1.5 1.5 1.43 1.49 2927900 1.49 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210723 0 22.085 22.7 21.87 22.63 49217 22.63 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210723 0 10.08 10.08 10.06 10.08 21800 10.08
DBDRU.US Roman DBDR Tech Acquisition Corp 20210723 0 10.9 10.9 10.9 10.9 1000 10.9
DBDRW.US Roman DBDR Tech Acquisition Corp 20210723 0 1.71 1.77 1.68 1.77 28172 1.77 up up correct
DBGI.US Digital Brands Group Inc 20210723 0 5.2 5.39 5.08 5.26 1334100 5.26 up up correct
DBGIW.US Digital Brands Group Inc 20210723 0 1.59 1.615 1.51 1.615 18142 1.615 up up correct
DBTX.US Decibel Therapeutics Inc 20210723 0 7.25 7.25 6.945 7.09 34100 7.09 down down correct
DBVT.US DBV Technologies S.A 20210723 0 5.41 5.47 5.31 5.36 51900 5.36 down down correct
DBX.US Dropbox Inc 20210723 0 30.74 30.97 30.47 30.91 4177400 30.91 up up correct
DCBO.US Docebo Inc 20210723 0 63.39 65.32 62.91 65.16 122000 65.16 up up correct
DCOM.US Dime Community Bancshares Inc 20210723 0 31.785 31.785 30.68 31.49 135974 31.2742 down down correct
DCOMP.US Dime Community Bancshares Inc 20210723 0 26.38 26.39 26 26.34 5100 25.6565 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210723 0 33.42 33.75 32.48 33.28 130800 33.28 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210723 0 10.05 10.078 9.95 9.98 263600 9.98 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210723 0 10.8 10.8 10.64 10.64 2100 10.64 down down correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210723 0 1.92 2.0899 1.92 2 91946 2 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210723 0 9.86 9.87 9.86 9.86 60272 9.86
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210723 0 10.25 10.3 10.25 10.3 4600 10.3 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210723 0 1.32 1.3499 1.29 1.33 72248 1.33 up up correct
DCT.US Duck Creek Technologies Inc 20210723 0 45 45.33 44.62 44.97 659087 44.97 down down correct
DCTH.US Delcath Systems Inc 20210723 0 9.63 9.765 9.2835 9.43 40207 9.43 down up incorrect
DDMX.US DD3 Acquisition Corp. II 20210723 0 9.91 9.95 9.9 9.95 1096 9.95 up up correct
DDOG.US Datadog Inc 20210723 0 110.35 112.53 109.91 111.23 2525300 111.23 up down incorrect
DENN.US Denny's Corporation 20210723 0 14.83 14.89 14.48 14.67 188700 14.67 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210723 0 0.57 0.57 0.54 0.55 823800 0.55 down down correct
DFH.US Dream Finders Homes Inc 20210723 0 20.83 21.99 20.55 21.49 84800 21.49 up down incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210723 0 9.89 9.9 9.89 9.9 68000 9.9 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210723 0 10.27 10.27 10.27 10.27 0 10.27
DFPHW.US DFP Healthcare Acquisitions Corp 20210723 0 1.45 1.5 1.45 1.49 10800 1.49 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210723 0 1.38 1.48 1.33 1.45 308200 1.45 up up correct
DGICA.US Donegal Group Inc 20210723 0 15.25 15.35 15.19 15.22 21051 14.8927 down down correct
DGII.US Digi International Inc 20210723 0 19.74 19.98 19.44 19.83 124200 19.83 up down incorrect
DGLY.US Digital Ally Inc 20210723 0 1.59 1.6 1.56 1.58 411900 1.58 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210723 0 9.96 9.98 9.93 9.95 2411900 9.95 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210723 0 9.9 9.9 9.868 9.9 8700 9.9
DHBC.US DHB Capital Corp 20210723 0 9.66 9.66 9.66 9.66 50400 9.66
DHBCU.US DHB Capital Corp 20210723 0 9.92 9.95 9.92 9.95 800 9.95 up up correct
DHBCW.US DHB Capital Corp 20210723 0 0.854 0.854 0.854 0.854 0 0.854
DHC.US Diversified Healthcare Trust 20210723 0 4.035 4.035 3.7701 3.94 1104673 3.94 down down correct
DHCA.US DHC Acquisition Corp 20210723 0 9.705 9.73 9.7 9.73 3800 9.73 up up correct
DHCAU.US DHC Acquisition Corp 20210723 0 10.07 10.07 10.07 10.07 600 10.07
DHCNI.US DHCNI 20210723 0 24.16 24.29 24.05 24.11 13300 23.7629 down down correct
DHCNL.US Diversified Healthcare Trust 20210723 0 25.19 25.26 25.1 25.22 7025 25.22 up up correct
DHHC.US DiamondHead Holdings Corp 20210723 0 9.72 9.73 9.66 9.68 1000 9.68 down down correct
DHHCU.US DiamondHead Holdings Corp 20210723 0 10 10 10 10 1200 10
DHHCW.US DiamondHead Holdings Corp 20210723 0 1.14 1.14 1.14 1.14 1 1.14
DHIL.US Diamond Hill Investment Group Inc 20210723 0 163.06 166 162.825 164.95 21411 164.0504 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20210723 0 21.66 22.59 21.29 22.16 36900 22.16 up down incorrect
DILAU.US DILA Capital Acquisition Corp. Unit 20210723 0 10.12 10.15 10.12 10.15 4400 10.15 up up correct
DIOD.US Diodes Incorporated 20210723 0 76.29 77.32 75.26 77.2 120800 77.2 up up correct
DISA.US Disruptive Acquisition Corporation I 20210723 0 9.65 9.65 9.65 9.65 500 9.65
DISAU.US Disruptive Acquisition Corporation I 20210723 0 9.99 9.99 9.99 9.99 500 9.99
DISAW.US Disruptive Acquisition Corporation I 20210723 0 1.01 1.06 1.01 1.0508 4158 1.0508 up up correct
DISCA.US Discovery Inc 20210723 0 28.63 28.68 27.86 28.47 3030317 28.47 down down correct
DISCB.US Discovery Inc 20210723 0 54.56 54.56 54.55 54.55 1700 54.55 down down correct
DISCK.US Discovery Inc 20210723 0 27.09 27.09 26.33 26.83 1211385 26.83 down down correct
DISH.US DISH Network Corporation 20210723 0 42.07 42.15 41.36 41.68 1086600 41.68 down down correct
DJCO.US Daily Journal Corporation 20210723 0 340 340 340 340 0 340
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210723 0 9.81 9.9 9.81 9.9 226500 9.9 up up correct
DKDCU.US Data Knights Acquisition Corp 20210723 0 10.45 10.45 10.45 10.45 0 10.45
DKDCW.US Data Knights Acquisition Corp. Warrant 20210723 0 0.58 0.6061 0.5412 0.5899 84025 0.5899 up up correct
DKNG.US DraftKings Inc 20210723 0 49.294 50.01 48.675 49.33 7026400 49.33 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210723 0 9.66 9.665 9.66 9.66 8900 9.66
DLCAU.US Deep Lake Capital Acquisition Corp 20210723 0 10.09 10.1 10.09 10.09 2300 10.09
DLCAW.US Deep Lake Capital Acquisition Corp 20210723 0 0.9499 0.95 0.92 0.93 7792 0.93 down down correct
DLHC.US DLH Holdings Corp 20210723 0 10.75 10.94 10.63 10.82 7400 10.82 up up correct
DLO.US DLocal Limited Class A Common Shares 20210723 0 52.3 54 50.62 52.03 603300 52.03 down down correct
DLPN.US Dolphin Entertainment Inc 20210723 0 8.26 8.45 7.85 8.07 96300 8.07 down down correct
DLTH.US Duluth Holdings Inc 20210723 0 18 18 16.72 16.98 223200 16.98 down down correct
DLTR.US Dollar Tree Inc 20210723 0 99.58 100.62 99.34 100.15 1241000 100.15 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210723 0 3.85 3.88 3.68 3.69 142300 3.69 down down correct
DMLP.US Dorchester Minerals L.P 20210723 0 16.86 16.86 16.26 16.6 20748 15.7424 down down correct
DMRC.US Digimarc Corporation 20210723 0 27.8 27.97 26.76 27.31 40700 27.31 down down correct
DMTK.US DermTech Inc 20210723 0 35.92 36.585 34.84 35.51 327500 35.51 down down correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210723 0 9.94 9.94 9.894 9.94 22900 9.94
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210723 0 9.939 9.95 9.9 9.95 41400 9.95 up down incorrect
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210723 0 9.948 9.96 9.885 9.94 17600 9.94 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210723 0 9.9 9.91 9.8801 9.9 57184 9.9
DNAY.US Codex DNA Inc. Common Stock 20210723 0 17.66 18.45 16.5 16.83 121000 16.83 down up incorrect
DNLI.US Denali Therapeutics Inc 20210723 0 64.73 65.27 62.27 63.9 384500 63.9 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20210723 0 15.96 16.74 15.55 16.71 2008900 16.6649 up down incorrect
DOCU.US DocuSign Inc 20210723 0 307.02 310.29 305.11 308.5 1594100 308.5 up up correct
DOGZ.US Dogness (International) Corporation 20210723 0 1.82 1.82 1.7 1.76 201200 1.76 down down correct
DOMO.US Domo Inc 20210723 0 88.55 90 88 89.62 290800 89.62 up up correct
DOOO.US BRP Inc 20210723 0 80.52 82.3525 80.42 80.91 48720 80.8231 up up correct
DORM.US Dorman Products Inc 20210723 0 104.14 105.88 103.53 104.92 102500 104.92 up down incorrect
DOX.US Amdocs Limited 20210723 0 77.14 78.085 77.01 77.89 273172 77.1524 up up correct
DOYU.US DouYu International Holdings Limited 20210723 0 4.19 4.19 3.92 4 11505900 4 down down correct
DPRO.US Draganfly Inc. Common Shares 20210723 0 6.5 7.0995 6.3845 6.6445 144985 6.6445 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210723 0 9.98 9.98 9.97 9.97 1200 9.97 down down correct
DRIO.US DarioHealth Corp 20210723 0 15.81 15.88 15.33 15.51 93600 15.51 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210723 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210723 0 37.86 38.26 36.29 37.51 664900 37.51 down down correct
DRRX.US DURECT Corporation 20210723 0 1.42 1.5 1.39 1.48 681200 1.48 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210723 0 4.25 4.36 4.17 4.25 37700 4.25
DRVN.US Driven Brands Holdings Inc 20210723 0 30.61 31.08 30.18 30.97 367338 30.97 up up correct
DSAC.US Duddell Street Acquisition Corp 20210723 0 9.7 9.73 9.7 9.7 26600 9.7
DSACU.US Duddell Street Acquisition Corp 20210723 0 10.1 10.1 10.1 10.1 3300 10.1
DSACW.US Duddell Street Acquisition Corp 20210723 0 0.92 0.95 0.911 0.92 4575 0.92
DSEY.US Diversey Holdings Ltd 20210723 0 16.07 16.14 15.86 16.1 228300 16.1 up up correct
DSGN.US Design Therapeutics Inc 20210723 0 17.86 19.07 17.57 18.29 225100 18.29 up up correct
DSGX.US The Descartes Systems Group Inc 20210723 0 71 71.66 70.93 71.41 63600 71.41 up up correct
DSKE.US Daseke Inc 20210723 0 6.73 6.87 6.62 6.8 199000 6.8 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210723 0 0.1098 0.1098 0.09 0.0926 97115 0.0926 down down correct
DSP.US Viant Technology Inc 20210723 0 18.85 18.95 17.42 17.47 333371 17.47 down up incorrect
DSPG.US DSP Group Inc 20210723 0 14.49 14.65 14.28 14.57 126000 14.57 up up correct
DSWL.US Deswell Industries Inc 20210723 0 4.54 4.55 4.5 4.55 8579 4.4377 up up correct
DTEA.US DAVIDsTEA Inc 20210723 0 3.61 3.85 3.6 3.74 202800 3.74 up up correct
DTIL.US Precision BioSciences Inc 20210723 0 10.76 10.76 10.15 10.25 290300 10.25 down down correct
DTOC.US Digital Transformation Opportunities Corp 20210723 0 9.71 9.76 9.71 9.75 4100 9.75 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210723 0 9.98 10 9.98 10 4300 10 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210723 0 0.99 1.1167 0.9373 0.9374 6955 0.9374 down down correct
DTSS.US Datasea Inc 20210723 0 2.6 2.635 2.35 2.41 981900 2.41 down down correct
DTST.US Data Storage Corporation 20210723 0 4.6 4.61 4.05 4.16 908700 4.16 down down correct
DTSTW.US Data Storage Corporation 20210723 0 1.5 1.5 1.27 1.47 23357 1.47 down down correct
DUNE.US Dune Acquisition Corporation 20210723 0 9.77 9.774 9.77 9.77 3600 9.77
DUNEU.US Dune Acquisition Corporation 20210723 0 10.08 10.16 10.08 10.15 1700 10.15 up up correct
DUNEW.US Dune Acquisition Corporation 20210723 0 0.7901 0.8275 0.7901 0.8272 13167 0.8272 up down incorrect
DUO.US Fangdd Network Group Ltd 20210723 0 2.43 2.43 2.12 2.14 356100 2.14 down down correct
DUOT.US Duos Technologies Group Inc 20210723 0 8.37 8.931 7.95 8.232 7500 8.232 down up incorrect
DVAX.US Dynavax Technologies Corporation 20210723 0 9.75 9.79 9.14 9.47 1130500 9.47 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210723 0 3.3 3.3 3.3 3.3 0 3.3
DWSN.US Dawson Geophysical Company 20210723 0 2.85 2.94 2.68 2.8 227400 2.8 down up incorrect
DXCM.US DexCom Inc 20210723 0 452.65 463.22 450.37 460.72 609500 460.72 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210723 0 4.46 4.84 4.4 4.75 667400 4.75 up up correct
DXPE.US DXP Enterprises Inc 20210723 0 31.93 33.23 31.53 32.37 84600 32.37 up up correct
DXYN.US The Dixie Group Inc 20210723 0 2.9 2.95 2.86 2.86 10800 2.86 down down correct
DYAI.US Dyadic International Inc 20210723 0 3.6 3.61 3.47 3.57 65200 3.57 down down correct
DYN.US Dyne Therapeutics Inc 20210723 0 19.11 20.05 18.58 19.52 353438 19.52 up up correct
DYNS.US Dynamics Special Purpose Corp 20210723 0 9.99 9.99 9.88 9.88 3400 9.88 down up incorrect
DYNT.US Dynatronics Corporation 20210723 0 1.19 1.38 1.16 1.29 1767300 1.29 up up correct
DZSI.US DZS Inc 20210723 0 19.55 19.68 18.83 19.22 94400 19.22 down down correct
EA.US Electronic Arts Inc 20210723 0 142.65 145.36 141.77 144.99 2269570 144.6231 up up correct
EACPU.US Edify Acquisition Corp 20210723 0 10.06 10.06 10.06 10.06 0 10.06
EAR.US Eargo Inc 20210723 0 34.57 34.9 33.6 34.4 157400 34.4 down up incorrect
EAST.US Eastside Distilling Inc 20210723 0 4.37 4.83 4.37 4.67 771600 4.67 up up correct
EBAC.US European Biotech Acquisition Corp 20210723 0 9.625 9.65 9.625 9.65 900 9.65 up up correct
EBACU.US European Biotech Acquisition Corp 20210723 0 9.95 9.95 9.95 9.95 0 9.95
EBACW.US European Biotech Acquisition Corp 20210723 0 0.9601 0.9601 0.9601 0.9601 745 0.9601
EBAY.US eBay Inc 20210723 0 72.12 73.77 71.66 73.54 6700455 73.1821 up up correct
EBAYL.US eBay Inc. NT 56 20210723 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210723 0 18.53 18.66 18.24 18.43 334500 18.2795 down down correct
EBET.US Esports Technologies Inc 20210723 0 21.47 21.54 21.05 21.25 55600 21.25 down down correct
EBIX.US Ebix Inc 20210723 0 30.09 30.09 29.08 29.46 102456 29.3143 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210723 0 22.39 22.7527 22.1 22.17 2164 21.9232 down down correct
EBON.US Ebang International Holdings Inc 20210723 0 2.125 2.23 2.09 2.15 1949200 2.15 up up correct
EBSB.US Meridian Bancorp Inc 20210723 0 18.98 19.15 18.75 18.96 167996 18.8633 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210723 0 32.62 33.2499 32.55 32.55 3676 32.231 down down correct
ECHO.US Echo Global Logistics Inc 20210723 0 28.77 28.77 28.07 28.23 83600 28.23 down down correct
ECOL.US US Ecology Inc 20210723 0 36.92 37.03 36.51 36.92 61900 36.92
ECOR.US electroCore Inc 20210723 0 1.001 1.02 1 1.01 2141900 1.01 up up correct
ECPG.US Encore Capital Group Inc 20210723 0 46.48 46.48 45.53 45.86 136700 45.86 down down correct
EDAP.US EDAP TMS S.A 20210723 0 6.08 6.14 5.87 5.95 78400 5.95 down up incorrect
EDIT.US Editas Medicine Inc 20210723 0 42.535 42.627 40.18 40.84 1021200 40.84 down down correct
EDRY.US EuroDry Ltd 20210723 0 23.59 24.189 22 22.49 18500 22.49 down down correct
EDSA.US Edesa Biotech Inc 20210723 0 5.19 5.2 4.97 5.18 60000 5.18 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210723 0 2.07 2.07 1.92 1.92 263500 1.92 down down correct
EDUC.US Educational Development Corporation 20210723 0 11.7 11.84 11.32 11.75 17202 11.5085 up up correct
EEFT.US Euronet Worldwide Inc 20210723 0 132.87 134.69 131.02 132.18 182900 132.18 down down correct
EEIQ.US Elite Education Group International Limited 20210723 0 3.89 4.05 3.75 4.05 372726 4.05 up up correct
EFOI.US Energy Focus Inc 20210723 0 3.87 3.87 3.61 3.67 158517 3.67 down down correct
EFSC.US Enterprise Financial Services Corp 20210723 0 43.22 43.45 42.37 42.45 119507 42.0883 down down correct
EFTR.US Effector Therapeutics Inc 20210723 0 9.87 9.88 9.87 9.88 2000 9.88 up up correct
EGAN.US eGain Corporation 20210723 0 11.52 11.58 11.39 11.46 82100 11.46 down down correct
EGBN.US Eagle Bancorp Inc 20210723 0 53.2 54.04 52.6403 53.85 83774 53.4768 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210723 0 42.25 42.35 40.76 41.78 116564 39.6894 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210723 0 5.25 5.32 5.05 5.21 438532 5.21 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210723 0 48 48 47.085 47.84 56700 47.84 down down correct
EH.US EHang Holdings Limited 20210723 0 27.204 27.4 25.65 25.92 2271900 25.92 down down correct
EHTH.US eHealth Inc 20210723 0 58.67 59.12 57.9 59.04 160100 59.04 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210723 0 8.17 8.18 7.95 8.12 147400 8.12 down down correct
EIOAX.US EIOAX 20210723 0 9.82 9.82 9.82 9.82 0 9.7085
EIOMX.US EIOMX 20210723 0 9.72 9.72 9.72 9.72 0 9.5773
EJFA.US EJF Acquisition Corp 20210723 0 9.66 9.66 9.66 9.66 0 9.66
EJFAU.US EJF Acquisition Corp 20210723 0 9.93 9.99 9.93 9.98 41900 9.98 up up correct
EJFAW.US EJF Acquisition Corp 20210723 0 0.9301 0.9301 0.8633 0.8633 4463 0.8633 down down correct
EJH.US E 20210723 0 22.6 23.3197 19.3 19.99 45567 19.99 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210723 0 4.69 4.69 4.55 4.61 49500 4.61 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210723 0 6.64 6.75 6.15 6.55 223700 6.55 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20210723 0 9.604 11.3 8 8.8 126500 8.8 down down correct
ELMS.US Forum Merger III Corp 20210723 0 9.34 9.368 9.11 9.12 139700 9.12 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210723 0 2.14 2.2599 1.82 1.85 47571 1.85 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20210723 0 1.45 1.45 1.35 1.37 557463 1.37 down down correct
ELSE.US Electro 20210723 0 5.01 5.01 4.78 4.78 26400 4.78 down down correct
ELTK.US Eltek Ltd 20210723 0 7.01 7.01 6.66 6.66 36200 6.66 down down correct
ELYS.US Elys Game Technology Corp 20210723 0 4.03 4.08 3.91 3.96 168100 3.96 down down correct
EM.US Smart Share Global Limited 20210723 0 5.6 5.6 5.01 5.04 138246 5.04 down down correct
EMCF.US Emclaire Financial Corp 20210723 0 30.1399 30.1399 28.6 29.33 750 28.7193 down down correct
EMKR.US EMCORE Corporation 20210723 0 8.92 9.01 8.47 8.6 178300 8.6 down down correct
EML.US The Eastern Company 20210723 0 29.45 29.54 29.135 29.43 5254 29.1925 down up incorrect
ENDP.US Endo International plc 20210723 0 4.86 5 4.57 5 6380500 5 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210723 0 9.86 9.88 9.86 9.88 46100 9.88 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210723 0 10.33 10.34 10.293 10.34 36900 10.34 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210723 0 1.37 1.46 1.36 1.46 193907 1.46 up up correct
ENG.US ENGlobal Corporation 20210723 0 2.57 2.57 2.38 2.48 643600 2.48 down down correct
ENJYW.US Enjoy Technology Inc 20210723 0 1.12 1.12 1.1 1.11 2300 1.11 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210723 0 7.65 7.65 7.35 7.44 30500 7.44 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210723 0 9.84 9.85 9.82 9.84 48000 9.84
ENNVU.US ECP Environmental Growth Opportunities Corp 20210723 0 10.02 10.092 10.02 10.092 800 10.092 up up correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210723 0 1.08 1.1 0.9325 1.1 104024 1.1 up up correct
ENOB.US Enochian Biosciences Inc 20210723 0 5 5.036 4.83 4.93 157400 4.93 down down correct
ENPH.US Enphase Energy Inc 20210723 0 178.9 178.9 174.21 178.18 1311600 178.18 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210723 0 7.1 7.1 6.39 7 13600 7 down down correct
ENSG.US The Ensign Group Inc 20210723 0 84.91 86.33 84.2 86.27 94437 86.1542 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20210723 0 41.09 42.125 40.9 42 138200 42 up up correct
ENTG.US Entegris Inc 20210723 0 119.19 120.3456 118.33 119.71 322605 119.5591 up up correct
ENTX.US Entera Bio Ltd 20210723 0 5.44 5.44 5.16 5.31 227600 5.31 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210723 0 0.8901 0.8902 0.89 0.89 0 0.89 down down correct
ENVB.US Enveric Biosciences Inc 20210723 0 2.01 2.063 1.91 1.92 391600 1.92 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210723 0 10.13 10.17 10.13 10.15 5000 10.15 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210723 0 0.95 0.9899 0.9 0.9899 27677 0.9899 up down incorrect
ENVX.US Enovix Corporation 20210723 0 18.23 18.25 16.56 17.11 762600 17.11 down down correct
ENVXW.US Enovix Corporation 20210723 0 7.565 7.58 7 7.29 5100 7.29 down up incorrect
EOLS.US Evolus Inc 20210723 0 11.35 11.465 10.8 10.9 275200 10.9 down down correct
EOSE.US Eos Energy Enterprises Inc 20210723 0 17.65 17.65 16.28 16.65 231800 16.65 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210723 0 6.985 7.36 6.985 7.28 10300 7.28 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20210723 0 38.63 39.58 38.5 39.5 377200 39.5 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210723 0 9.72 9.75 9.7 9.72 75200 9.72
EPHYU.US Epiphany Technology Acquisition Corp 20210723 0 10.07 10.13 10.02 10.13 55800 10.13 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210723 0 1.19 1.395 1.16 1.39 37395 1.39 up up correct
EPIX.US ESSA Pharma Inc 20210723 0 25.36 26.34 24.44 25 223900 25 down up incorrect
EPSN.US Epsilon Energy Ltd 20210723 0 5.16 5.16 5.07 5.12 25100 5.12 down down correct
EPZM.US Epizyme Inc 20210723 0 7.06 7.32 6.9 6.96 495800 6.96 down down correct
EQ.US Equillium Inc 20210723 0 5.58 5.58 5.37 5.41 55800 5.41 down down correct
EQBK.US Equity Bancshares Inc 20210723 0 30.32 30.54 29.9675 30.12 17539 29.9791 down down correct
EQIX.US Equinix Inc. (REIT) 20210723 0 820.61 835.46 815.96 833.48 348600 827.5855 up up correct
EQOS.US Diginex Limited 20210723 0 5.45 5.45 5.1 5.3 437000 5.3 down down correct
ERAS.US Erasca Inc. Common Stock 20210723 0 19.8 20.24 18.85 19.12 504500 19.12 down down correct
ERES.US East Resources Acquisition Company 20210723 0 9.78 9.78 9.77 9.78 6100 9.78
ERESU.US East Resources Acquisition Company 20210723 0 10.202 10.202 10.202 10.202 300 10.202
ERESW.US East Resources Acquisition Company 20210723 0 0.91 0.92 0.88 0.92 52811 0.92 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210723 0 11.73 11.73 11.62 11.65 5408423 11.5282 down up incorrect
ERIE.US Erie Indemnity Company 20210723 0 183.42 184.8099 182.62 183.68 25679 182.6393 up up correct
ERII.US Energy Recovery Inc 20210723 0 20.78 20.78 20.18 20.62 118200 20.62 down down correct
ERYP.US ERYTECH Pharma S.A 20210723 0 5.18 5.18 4.66 4.75 31000 4.75 down down correct
ESBK.US Elmira Savings Bank 20210723 0 14.46 14.46 14.46 14.46 229 14.2154
ESCA.US Escalade Incorporated 20210723 0 23.78 23.78 23.05 23.6 5490 23.2556 down down correct
ESEA.US Euroseas Ltd 20210723 0 19.68 19.73 18.5 18.65 42200 18.65 down down correct
ESGR.US Enstar Group Limited 20210723 0 259.4 261.56 257.97 261.13 21700 261.13 up up correct
ESGRO.US Enstar Group Limited 20210723 0 27.42 27.5806 27.34 27.52 2462 26.6483 up up correct
ESGRP.US Enstar Group Limited 20210723 0 29.58 29.59 29.5205 29.59 4332 28.7198 up up correct
ESLT.US Elbit Systems Ltd 20210723 0 125.69 126.71 125.69 126.06 31209 125.3241 up up correct
ESPR.US Esperion Therapeutics Inc 20210723 0 16.89 17 15.55 15.6 836500 15.6 down down correct
ESQ.US Esquire Financial Holdings Inc 20210723 0 23.63 23.86 23.46 23.76 6100 23.76 up up correct
ESSA.US ESSA Bancorp Inc 20210723 0 16.25 16.55 16.25 16.43 7702 16.1976 up up correct
ESSC.US East Stone Acquisition Corporation 20210723 0 10.11 10.11 10.1 10.1 30600 10.1 down down correct
ESSCR.US East Stone Acquisition Corporation 20210723 0 0.3751 0.3757 0.3706 0.3706 3330 0.3706 down down correct
ESSCU.US East Stone Acquisition Corporation 20210723 0 10.75 10.75 10.75 10.75 0 10.75
ESSCW.US East Stone Acquisition Corporation 20210723 0 0.2241 0.23 0.2241 0.23 2577 0.23 up up correct
ESTA.US Establishment Labs Holdings Inc 20210723 0 75.83 77.79 73.86 76.24 134700 76.24 up down incorrect
ESXB.US Community Bankers Trust Corporation 20210723 0 10.57 10.65 10.43 10.55 58819 10.423 down up incorrect
ET.US PE 20210723 0 25.34 25.34 25.15 25.25 45518 25.25 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210723 0 9.76 9.77 9.75 9.75 50600 9.75 down up incorrect
ETACU.US E.Merge Technology Acquisition Corp 20210723 0 10.021 10.021 10.021 10.021 0 10.021
ETACW.US E.Merge Technology Acquisition Corp 20210723 0 1 1.03 0.975 0.9899 44309 0.9899 down down correct
ETNB.US 89bio Inc 20210723 0 17.23 17.49 16.393 17.12 40000 17.12 down down correct
ETON.US Eton Pharmaceuticals Inc 20210723 0 5.75 5.75 5.53 5.59 78000 5.59 down down correct
ETSY.US Etsy Inc 20210723 0 202.23 211.82 199.69 208.86 2787700 208.86 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210723 0 2.61 2.62 2.5 2.5 69700 2.5 down up incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20210723 0 9.99 9.99 9.99 9.99 0 9.99
EUCRU.US Eucrates Biomedical Acquisition Corp 20210723 0 10.055 10.055 10.055 10.055 0 10.055
EUCRW.US Eucrates Biomedical Acquisition Corp 20210723 0 0.93 0.93 0.93 0.93 200 0.93
EUSG.US European Sustainable Growth Acquisition Corp 20210723 0 9.73 9.73 9.73 9.73 0 9.73
EUSGU.US European Sustainable Growth Acquisition Corp 20210723 0 10.21 10.21 10.21 10.21 500 10.21
EUSGW.US European Sustainable Growth Acquisition Corp 20210723 0 1.24 1.44 1.23 1.355 2223 1.355 up up correct
EVBG.US Everbridge Inc 20210723 0 142.87 142.87 139.15 141.93 250300 141.93 down down correct
EVCM.US EverCommerce Inc. Common Stock 20210723 0 16.55 17.58 16.54 17.45 443700 17.45 up up correct
EVER.US EverQuote Inc 20210723 0 29.59 30.04 29.1 29.85 80700 29.85 up down incorrect
EVFM.US Evofem Biosciences Inc 20210723 0 0.918 0.922 0.872 0.891 3697000 0.891 down down correct
EVGN.US Evogene Ltd 20210723 0 2.99 3.04 2.86 2.9 258800 2.9 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210723 0 12.23 12.65 11.69 11.74 765000 11.74 down down correct
EVGOW.US EVgo Equity Warrants 20210723 0 2.98 2.98 2.685 2.71 54500 2.71 down down correct
EVK.US Ever 20210723 0 2.122 2.22 2.08 2.16 187016 2.16 up up correct
EVLO.US Evelo Biosciences Inc 20210723 0 9.87 9.916 9.28 9.37 258500 9.37 down down correct
EVLV.US Newhold Investment Corp 20210723 0 8.91 12.41 8.0895 10.7 1775554 10.7 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20210723 0 1.46 2.01 1.26 1.5399 423961 1.5399 up up correct
EVOJ.US Evo Acquisition Corp 20210723 0 9.66 9.7 9.65 9.7 13800 9.7 up up correct
EVOJU.US Evo Acquisition Corp 20210723 0 10.004 10.004 9.97 9.98 17800 9.98 down down correct
EVOJW.US Evo Acquisition Corp 20210723 0 0.7 0.72 0.6811 0.6811 5457 0.6811 down down correct
EVOK.US Evoke Pharma Inc 20210723 0 1.18 1.18 1.15 1.17 38000 1.17 down down correct
EVOL.US Evolving Systems Inc 20210723 0 2.27 2.37 2.18 2.3 63800 2.3 up up correct
EVOP.US EVO Payments Inc 20210723 0 29.39 29.5 28.78 29.32 77900 29.32 down down correct
EWBC.US East West Bancorp Inc 20210723 0 73.47 73.86 72.267 73.18 892063 72.5457 down down correct
EWTX.US Edgewise Therapeutics Inc 20210723 0 20.51 20.745 19.45 20.12 158680 20.12 down down correct
EXAS.US Exact Sciences Corporation 20210723 0 118.64 118.72 114.88 117.95 532800 117.95 down down correct
EXC.US Exelon Corporation 20210723 0 46.21 46.65 46.09 46.52 2522966 45.8266 up up correct
EXEL.US Exelixis Inc 20210723 0 17.06 17.06 16.58 16.73 1097100 16.73 down down correct
EXLS.US ExlService Holdings Inc 20210723 0 106.58 107.75 105.93 106.86 221900 106.86 up up correct
EXPD.US Expeditors International of Washington Inc 20210723 0 129.01 130.49 128.27 130.36 592341 129.7635 up up correct
EXPE.US Expedia Group Inc 20210723 0 161.52 162.67 160.35 161.55 1418712 161.55 up up correct
EXPI.US eXp World Holdings Inc 20210723 0 36.78 37.67 36.21 37.37 515302 37.3064 up down incorrect
EXPO.US Exponent Inc 20210723 0 93.02 95.28 93.02 95.14 158924 94.8082 up up correct
EXTR.US Extreme Networks Inc 20210723 0 10.23 10.24 9.97 10.21 474900 10.21 down down correct
EYE.US National Vision Holdings Inc 20210723 0 52.28 52.91 51.91 52.83 256300 52.83 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210723 0 3.39 3.39 3.3 3.3 4000 3.3 down down correct
EYEN.US Eyenovia Inc 20210723 0 4.77 4.77 4.45 4.59 63600 4.59 down down correct
EYES.US Second Sight Medical Products Inc 20210723 0 4.1 4.18 3.83 4.13 5620900 4.13 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210723 0 1.095 1.095 0.85 1 17036 1 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210723 0 8.22 8.52 8 8.24 105900 8.24 up up correct
EZGO.US EZGO Technologies Ltd 20210723 0 3.15 3.22 3.05 3.13 261300 3.13 down down correct
EZPW.US EZCORP Inc 20210723 0 5.73 5.75 5.59 5.68 278100 5.68 down down correct
FA.US First Advantage Corporation Common Stock 20210723 0 19.29 19.47 18.92 18.95 263965 18.95 down down correct
FAMI.US Farmmi Inc 20210723 0 0.4 0.41 0.37 0.4 8730700 0.4
FANG.US Diamondback Energy Inc 20210723 0 79.9 79.9 77.0301 78.24 1939146 77.4532 down down correct
FANH.US Fanhua Inc 20210723 0 15.28 15.35 15.09 15.28 37366 14.7431
FARM.US Farmer Bros. Co 20210723 0 10.27 10.275 9.7 10 88711 10 down down correct
FARO.US FARO Technologies Inc 20210723 0 73.61 74.7 71.99 74.17 47100 74.17 up up correct
FAST.US Fastenal Company 20210723 0 54.15 54.735 54.03 54.64 1878163 54.0884 up up correct
FAT.US FAT Brands Inc 20210723 0 11.12 11.65 11.01 11.65 16358 11.3913 up up correct
FATBP.US FAT Brands Inc 20210723 0 21.185 21.29 20.99 21 17800 20.1886 down down correct
FATE.US Fate Therapeutics Inc 20210723 0 85.67 86.85 83.25 86.19 691400 86.19 up up correct
FB.US Meta Platforms Inc. 20210723 0 360.91 375.33 357.19 369.79 33680400 369.79 up up correct
FBIO.US Fortress Biotech Inc 20210723 0 3.14 3.15 3.04 3.06 309700 3.06 down down correct
FBIOP.US Fortress Biotech Inc 20210723 0 25.76 26.0074 25.75 25.75 2144 24.799 down down correct
FBIZ.US First Business Financial Services Inc 20210723 0 26.54 26.86 26.2 26.86 7875 26.5291 up up correct
FBMS.US The First Bancshares Inc 20210723 0 37.03 37.1 36.16 36.95 29628 36.6695 down down correct
FBNC.US First Bancorp 20210723 0 38.59 38.805 38.1 38.29 77251 37.9451 down down correct
FBRX.US Forte Biosciences Inc 20210723 0 32.7 33.14 30.16 30.31 315100 30.31 down up incorrect
FCAP.US First Capital Inc 20210723 0 44.675 44.8 43.7 44 4358 43.447 down down correct
FCBC.US First Community Bankshares Inc 20210723 0 27.77 28.44 27.77 28.44 14175 27.9666 up down incorrect
FCCO.US First Community Corporation 20210723 0 20.86 20.96 20.13 20.7 14938 20.4558 down down correct
FCCY.US 1st Constitution Bancorp 20210723 0 20.5 21.35 20.5 21.1 53855 20.9223 up up correct
FCEL.US FuelCell Energy Inc 20210723 0 6.7 6.71 6.29 6.4 12525000 6.4 down up incorrect
FCFS.US FirstCash Inc 20210723 0 77.195 78.12 73.73 77.95 106989 77.398 up up correct
FCNCA.US First Citizens BancShares Inc 20210723 0 767.91 774.36 763.17 773.24 29400 772.3541 up up correct
FCNCP.US First Citizens BancShares Inc 20210723 0 27.37 27.37 27.16 27.37 6300 26.6978
FCRD.US First Eagle Alternative Capital BDC Inc 20210723 0 4.58 4.58 4.5 4.56 45300 4.3661 down down correct
FCREX.US FCREX 20210723 0 13.49 13.49 13.49 13.49 0 13.1351
FCRIX.US FCRIX 20210723 0 13.52 13.52 13.52 13.52 0 13.1478
FCRUX.US FCRUX 20210723 0 13.46 13.46 13.46 13.46 0 13.46
FCUV.US Focus Universal Inc. Common Stock 20210723 0 5 5 5 5 0 5
FDBC.US Fidelity D & D Bancorp Inc 20210723 0 53.35 55.875 52.5 54.97 7957 54.3215 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210723 0 24.61 24.85 23.88 24.57 77400 24.57 down up incorrect
FDUS.US Fidus Investment Corporation 20210723 0 16.86 16.9 16.66 16.74 44197 15.983 down down correct
FDUSG.US FDUSG 20210723 0 25.55 25.6 25.46 25.46 3000 25.1212 down down correct
FDUSZ.US Fidus Investment Corporation 20210723 0 25.58 25.66 25.45 25.45 1800 24.7051 down down correct
FECAX.US FECAX 20210723 0 26.29 26.29 26.29 26.29 0 25.2135
FEIM.US Frequency Electronics Inc 20210723 0 10.23 10.26 10.13 10.15 7300 10.15 down up incorrect
FELE.US Franklin Electric Co. Inc 20210723 0 81.33 82.175 80.97 82.02 75563 81.6855 up up correct
FEMY.US Femasys Inc. Common Stock 20210723 0 8.23 8.361 7.85 7.99 65000 7.99 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210723 0 6.975 6.975 6.46 6.58 65000 6.58 down up incorrect
FEYE.US Mandiant Inc 20210723 0 20.5553 20.61 20.15 20.46 2297129 20.46 down down correct
FFBC.US First Financial Bancorp 20210723 0 22.32 22.48 21.85 22.35 572543 21.9147 up up correct
FFBW.US FFBW Inc 20210723 0 11.47 11.525 11.425 11.45 10500 11.45 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210723 0 11.1 11.18 10.4 10.64 23900 10.64 down up incorrect
FFIC.US Flushing Financial Corporation 20210723 0 22.16 22.16 21.705 21.87 114141 21.4826 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210723 0 13.05 15.03 12.52 14.82 6474700 14.82 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210723 0 2.9 3.77 2.9 3.5 501671 3.5 up up correct
FFIN.US First Financial Bankshares Inc 20210723 0 48.74 48.74 47.275 47.9 236024 47.5932 down down correct
FFIV.US F5 Networks Inc 20210723 0 191.55 193.25 189.69 192.18 528400 192.18 up down incorrect
FFNW.US First Financial Northwest Inc 20210723 0 15.51 15.7 15.3443 15.58 10565 15.3723 up up correct
FFWM.US First Foundation Inc 20210723 0 21.82 22.18 21.76 21.98 112810 21.8292 up up correct
FGBI.US First Guaranty Bancshares Inc 20210723 0 18.86 18.86 18.75 18.75 2039 16.7751 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210723 0 27.19 27.19 27.014 27.05 9700 26.2135 down down correct
FGEN.US FibroGen Inc 20210723 0 13.65 13.73 13.11 13.27 1724900 13.27 down down correct
FGF.US FG Financial Group Inc 20210723 0 7.66 7.686 6.88 7.22 30100 7.22 down down correct
FGFPP.US FG Financial Group Inc 20210723 0 25.11 25.225 25.1 25.225 3300 24.2411 up up correct
FHB.US First Hawaiian Inc 20210723 0 28.03 28.25 27.315 27.79 632862 27.267 down down correct
FHN.US PF 20210723 0 25.7874 25.85 25.705 25.82 21797 25.2383 up up correct
FHTX.US Foghorn Therapeutics Inc 20210723 0 9.61 9.81 9.36 9.67 37200 9.67 up down incorrect
FIBK.US First Interstate BancSystem Inc 20210723 0 41.79 42.2975 41.24 41.73 108598 40.9418 down down correct
FICVU.US Frontier Investment Corp Units 20210723 0 9.907 9.907 9.907 9.907 300 9.907
FINM.US Marlin Technology Corporation 20210723 0 9.66 9.67 9.66 9.67 600 9.67 up up correct
FINMU.US Marlin Technology Corporation 20210723 0 10.02 10.033 10.02 10.033 84300 10.033 up up correct
FINMW.US Marlin Technology Corporation 20210723 0 1.21 1.21 1.21 1.21 687 1.21
FINW.US FinWise Bancorp Common Stock 20210723 0 234.01 234.8 232.96 233.88 1455 233.88 down down correct
FISI.US Financial Institutions Inc 20210723 0 28.95 29.065 28.51 28.84 15803 28.3336 down down correct
FISV.US Fiserv Inc 20210723 0 110.73 112.16 110.26 111.79 3542100 111.79 up up correct
FITB.US Fifth Third Bancorp 20210723 0 36.25 36.7 35.57 35.78 4253313 35.2908 down down correct
FITBI.US Fifth Third Bancorp 20210723 0 28.95 29.04 28.86 28.94 31516 28.1017 down up incorrect
FITBO.US Fifth Third Bancorp 20210723 0 27.15 27.16 27.07 27.16 6900 26.5293 up up correct
FITBP.US Fifth Third Bancorp 20210723 0 26.7 26.83 26.68 26.73 2500 25.9848 up down incorrect
FIVE.US Five Below Inc 20210723 0 194.83 200.85 193.58 199.99 524600 199.99 up up correct
FIVN.US Five9 Inc 20210723 0 193.02 193.62 187.25 191.2 3315900 191.2 down down correct
FIXX.US Homology Medicines Inc 20210723 0 6.59 6.625 6.38 6.5 235000 6.5 down up incorrect
FIZZ.US National Beverage Corp 20210723 0 43.58 43.96 43.01 43.27 259261 40.7504 down down correct
FKWL.US Franklin Wireless Corp 20210723 0 8.74 8.91 8.63 8.8 15267 8.8 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210723 0 9.66 9.7 9.66 9.7 3600 9.7 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210723 0 10 10 9.9 10 10400 10
FLACW.US Frazier Lifesciences Acquisition Corp 20210723 0 1.02 1.05 1.01 1.05 4900 1.05 up up correct
FLDM.US Fluidigm Corporation 20210723 0 6.11 6.17 6.04 6.14 484100 6.14 up up correct
FLEX.US Flex Ltd 20210723 0 16.13 16.7 16.13 16.64 1935300 16.64 up up correct
FLGC.US Flora Growth Corp 20210723 0 3.06 3.09 3 3.02 85856 3.02 down down correct
FLGT.US Fulgent Genetics Inc 20210723 0 86.01 90 85.08 89.5 745500 89.5 up up correct
FLIC.US The First of Long Island Corporation 20210723 0 21.39 21.6 21.19 21.52 58975 21.3147 up up correct
FLL.US Full House Resorts Inc 20210723 0 8.36 8.36 7.74 7.99 348500 7.99 down down correct
FLMN.US Falcon Minerals Corporation 20210723 0 4.95 4.9576 4.75 4.86 161353 4.5576 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210723 0 0.1446 0.1595 0.11 0.1318 29052 0.1318 down down correct
FLNT.US Fluent Inc 20210723 0 2.61 2.67 2.52 2.61 287500 2.61
FLUX.US Flux Power Holdings Inc 20210723 0 9.71 10.02 9.35 9.51 39735 9.51 down down correct
FLWS.US 1 20210723 0 31.35 31.47 30.52 31.36 381200 31.36 up up correct
FLXN.US Flexion Therapeutics Inc 20210723 0 6.71 6.82 6.27 6.38 586500 6.38 down down correct
FLXS.US Flexsteel Industries Inc 20210723 0 36.46 37.185 36.25 36.37 18330 35.9791 down down correct
FLYW.US Flywire Corporation 20210723 0 32.75 33.77 31 32.99 251500 32.99 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210723 0 21.94 22 21.75 21.88 8230 21.5766 down down correct
FMBH.US First Mid Bancshares Inc 20210723 0 38.75 39.8 38.0401 38.63 16274 38.234 down up incorrect
FMBI.US First Midwest Bancorp Inc 20210723 0 18.39 18.39 17.58 17.84 458269 17.5767 down down correct
FMBIO.US First Midwest Bancorp Inc 20210723 0 28.36 28.53 28.36 28.49 7700 27.6165 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210723 0 28.339 28.6 28.26 28.44 10969 27.5684 up down incorrect
FMIV.US Forum Merger IV Corporation 20210723 0 9.745 9.765 9.69 9.75 2500 9.75 up up correct
FMIVU.US Forum Merger IV Corporation 20210723 0 10.02 10.02 10.02 10.02 0 10.02
FMIVW.US Forum Merger IV Corporation 20210723 0 1.23 1.23 1.23 1.23 681 1.23
FMNB.US Farmers National Banc Corp 20210723 0 15.16 15.24 15.0238 15.08 40753 14.8565 down up incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210723 0 24.83 25.02 24.02 24.53 160700 24.53 down down correct
FNCB.US FNCB Bancorp Inc 20210723 0 7.25 7.34 7.25 7.34 5850 7.2098 up up correct
FNCH.US Finch Therapeutics Group Inc 20210723 0 13.25 13.77 13.25 13.47 211400 13.47 up up correct
FNHC.US FedNat Holding Company 20210723 0 2.44 2.47 2.32 2.35 197600 2.35 down down correct
FNKO.US Funko Inc 20210723 0 18.34 18.51 17.87 17.97 267400 17.97 down down correct
FNLC.US The First Bancorp Inc 20210723 0 29.2527 29.2527 28.98 28.98 10324 28.6692 down up incorrect
FNWB.US First Northwest Bancorp 20210723 0 18.41 18.91 18.34 18.91 15622 18.7795 up up correct
FNWD.US Finward Bancorp Common Stock 20210723 0 43.26 43.26 43 43 300 42.4053 down down correct
FOCS.US Focus Financial Partners Inc 20210723 0 50.51 50.67 49.78 50.11 191800 50.11 down up incorrect
FOLD.US Amicus Therapeutics Inc 20210723 0 8.75 9.04 8.6 8.82 2014800 8.82 up down incorrect
FONR.US FONAR Corporation 20210723 0 17.09 17.18 16.85 17.03 14400 17.03 down down correct
FORA.US Forian Inc 20210723 0 12.31 12.35 12.12 12.28 16400 12.28 down up incorrect
FORD.US Forward Industries Inc 20210723 0 2.66 2.66 2.54 2.58 96500 2.58 down down correct
FORE.US Foresight Acquisition Corp 20210723 0 9.9 9.9 9.84 9.87 6800 9.87 down down correct
FOREU.US Foresight Acquisition Corp 20210723 0 10.18 10.25 10.18 10.25 11400 10.25 up down incorrect
FOREW.US Foresight Acquisition Corp 20210723 0 1.5 1.5 1.31 1.43 7490 1.43 down down correct
FORM.US FormFactor Inc 20210723 0 36.15 36.38 35.75 36.32 184500 36.32 up up correct
FORR.US Forrester Research Inc 20210723 0 46.87 47.57 45.58 47.42 27000 47.42 up up correct
FORTY.US Formula Systems (1985) Ltd 20210723 0 85.5 86.6 85.45 86.6 4701 85.9181 up up correct
FOSL.US Fossil Group Inc 20210723 0 12.53 12.67 12.26 12.53 263300 12.53
FOX.US Fox Corporation 20210723 0 33.83 34.09 33.52 34.01 515191 33.7722 up up correct
FOXA.US Fox Corporation 20210723 0 36.13 36.245 35.725 36.19 1681775 35.9557 up up correct
FOXF.US Fox Factory Holding Corp 20210723 0 158.96 164.57 156.8 164.02 138200 164.02 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210723 0 9.84 9.85 9.83 9.83 112900 9.83 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210723 0 10.45 10.45 10.45 10.45 0 10.45
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210723 0 0.63 0.63 0.63 0.63 10 0.63
FPAY.US FlexShopper Inc 20210723 0 2.42 2.44 2.35 2.39 20200 2.39 down down correct
FRAF.US Franklin Financial Services Corporation 20210723 0 33.47 33.88 32.91 33.88 5452 33.223 up up correct
FRBA.US First Bank 20210723 0 13.54 13.685 13.2901 13.39 23343 13.3053 down down correct
FRBK.US Republic First Bancorp Inc 20210723 0 3.77 3.82 3.66 3.68 64600 3.68 down down correct
FREE.US Whole Earth Brands Inc 20210723 0 13.46 13.46 12.92 13.31 143300 13.31 down up incorrect
FREEW.US FREEW 20210723 0 1.89 2.04 1.89 1.99 6996 1.99 up down incorrect
FREQ.US Frequency Therapeutics Inc 20210723 0 7.88 7.903 7.45 7.53 204100 7.53 down down correct
FRG.US Franchise Group Inc 20210723 0 34.22 34.74 34.18 34.61 58400 33.8634 up up correct
FRGAP.US Franchise Group Inc 20210723 0 26.63 27.438 26.63 27.31 32100 26.3665 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210723 0 13.91 14.2 13.81 14.01 40900 14.01 up up correct
FRHC.US Freedom Holding Corp 20210723 0 64.59 65.5 64.58 65.1 289618 65.1 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210723 0 5.24 5.31 4.88 4.96 252500 4.96 down down correct
FRME.US First Merchants Corporation 20210723 0 39.78 40.15 39.48 40.1 127639 39.5247 up up correct
FROG.US JFrog Ltd 20210723 0 45.97 46.015 44.65 45.87 353700 45.87 down down correct
FRON.US Frontier Acquisition Corp 20210723 0 9.732 9.91 9.66 9.69 4400 9.69 down down correct
FRONU.US Frontier Acquisition Corp 20210723 0 9.97 10.01 9.97 10.01 600 10.01 up up correct
FRONW.US Frontier Acquisition Corp 20210723 0 1.21 1.21 1.145 1.1499 22601 1.1499 down down correct
FROPX.US FROPX 20210723 0 21.95 21.95 21.95 21.95 0 20.9403
FRPH.US FRP Holdings Inc 20210723 0 57.21 58.1 56.95 57.95 7300 57.95 up down incorrect
FRPT.US Freshpet Inc 20210723 0 157.66 159.16 155.86 158 142200 158 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210723 0 9.68 9.68 9.68 9.68 0 9.68
FRSGU.US First Reserve Sustainable Growth Corp 20210723 0 10.02 10.02 10.02 10.02 0 10.02
FRST.US Primis Financial Corp 20210723 0 15.32 15.45 15.22 15.29 65689 15.1001 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210723 0 3.52 3.54 3.35 3.45 899900 3.45 down down correct
FRTA.US Forterra Inc 20210723 0 23.62 23.65 23.55 23.58 97200 23.58 down up incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20210723 0 9.99 10.02 9.99 10.015 150100 10.015 up up correct
FRWAW.US PWP Forward Acquisition Corp. I 20210723 0 1.13 1.13 1.11 1.11 2100 1.11 down down correct
FSBC.US Five Star Bancorp 20210723 0 23.5 23.75 23.125 23.67 71762 23.5279 up up correct
FSBW.US FS Bancorp Inc 20210723 0 34.93 35.8273 34.93 35.43 28267 35.2803 up up correct
FSEA.US First Seacoast Bancorp 20210723 0 9.6 9.6 9.6 9.6 0 9.6
FSFG.US First Savings Financial Group Inc 20210723 0 75.85 76.85 75.85 76.5 20043 25.2776 up up correct
FSLR.US First Solar Inc 20210723 0 83.74 83.78 82.08 82.95 1165600 82.95 down down correct
FSRX.US FinServ Acquisition Corp. II 20210723 0 9.71 9.72 9.706 9.71 1200 9.71
FSRXU.US FinServ Acquisition Corp. II 20210723 0 9.95 10 9.95 10 1200 10 up down incorrect
FSSI.US Fortistar Sustainable Solutions Corp 20210723 0 9.671 9.671 9.67 9.67 1500 9.67 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210723 0 10.15 10.175 10.15 10.175 78100 10.175 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210723 0 0.9989 0.9989 0.9989 0.9989 190 0.9989
FSTR.US L.B. Foster Company 20210723 0 17.89 18.02 17.57 17.93 42700 17.93 up up correct
FSTX.US F 20210723 0 6.21 6.3 5.91 6.2 179000 6.2 down down correct
FSV.US FirstService Corporation 20210723 0 182.57 183.18 181.19 182.16 47392 181.6293 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210723 0 9.81 9.865 9.8 9.84 5900 9.84 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210723 0 10.12 10.169 10.095 10.14 4800 10.14 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20210723 0 1.35 1.4 1.35 1.37 7575 1.37 up down incorrect
FTAI.US PC 20210723 0 27.4 27.42 27.205 27.29 27629 26.2694 down down correct
FTCI.US FTC Solar Inc 20210723 0 10.59 10.655 10.1 10.4 283500 10.4 down down correct
FTCV.US Fintech Acquisition Corp. V 20210723 0 10.62 10.723 10.35 10.4 419200 10.4 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210723 0 11.6 11.6 11.26 11.26 1800 11.26 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210723 0 2.68 2.83 2.598 2.66 22600 2.66 down down correct
FTDR.US Frontdoor Inc 20210723 0 49.13 49.4 48.88 49.11 170700 49.11 down up incorrect
FTEK.US Fuel Tech Inc 20210723 0 1.98 1.98 1.88 1.89 222900 1.89 down down correct
FTFT.US Future FinTech Group Inc 20210723 0 2.45 2.49 2.4 2.43 548500 2.43 down up incorrect
FTHM.US Fathom Holdings Inc 20210723 0 27.15 28.181 25.54 26.15 23800 26.15 down up incorrect
FTNT.US Fortinet Inc 20210723 0 270.94 276.09 268.62 275.71 821900 275.71 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210723 0 9.73 9.73 9.73 9.73 100 9.73
FTPAU.US FTAC Parnassus Acquisition Corp 20210723 0 10.02 10.04 10 10 1003200 10 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20210723 0 6 6.123 5.899 6.005 83500 6.005 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210723 0 10.02 10.02 10.02 10.02 100 10.02
FULC.US Fulcrum Therapeutics Inc 20210723 0 8.48 8.75 7.9 8 148800 8 down down correct
FULT.US Fulton Financial Corporation 20210723 0 15.67 15.67 14.99 15.17 705783 14.8398 down up incorrect
FULTP.US Fulton Financial Corporation 20210723 0 26.93 26.93 26.77 26.77 900 26.1281 down down correct
FUNC.US First United Corporation 20210723 0 17.2 17.2 16.85 17 5383 16.8627 down down correct
FUND.US Sprott Focus Trust Inc 20210723 0 8.1 8.1582 8.07 8.12 3815 7.6274 up up correct
FUSB.US First US Bancshares Inc 20210723 0 11.2701 11.3776 11.2452 11.3776 3102 11.3144 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210723 0 8.16 8.21 7.92 7.92 23606 7.92 down down correct
FUTU.US Futu Holdings Limited 20210723 0 130.73 130.73 116.16 124.62 8666200 124.62 down down correct
FUV.US Arcimoto Inc 20210723 0 15.38 17.174 15 16.13 2743800 16.13 up up correct
FVCB.US FVCBankcorp Inc 20210723 0 18.7 19 18.62 19 87100 19 up up correct
FVE.US Five Star Senior Living Inc 20210723 0 5.49 5.63 5.37 5.59 64000 5.59 up down incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20210723 0 9.975 10 9.975 10 1500 10 up down incorrect
FWBI.US First Wave BioPharma Inc 20210723 0 0.5457 0.57 0.5381 0.569 6995702 0.569 up up correct
FWONA.US Formula One Group 20210723 0 42.29 42.29 41.84 42.22 52200 42.22 down down correct
FWONK.US Formula One Group 20210723 0 47.83 47.91 47.38 47.85 448100 47.85 up up correct
FWRD.US Forward Air Corporation 20210723 0 87.9 88.84 87.045 88.6 54819 88.2082 up down incorrect
FXNC.US First National Corporation 20210723 0 21.7 21.7 21.7 21.7 100 21.4653
FYBR.US Frontier Communications Parent Inc 20210723 0 29.41 29.51 28.918 29.26 898700 29.26 down down correct
GABC.US German American Bancorp Inc 20210723 0 36.59 36.59 35.51 35.86 45662 35.4882 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210723 0 9.96 9.98 9.96 9.98 66800 9.98 up up correct
GAIA.US Gaia Inc 20210723 0 12.06 12.42 11.93 12.02 122500 12.02 down down correct
GAIN.US Gladstone Investment Corporation 20210723 0 14.29 14.49 14.24 14.26 155578 13.8208 down down correct
GALT.US Galectin Therapeutics Inc 20210723 0 2.78 2.78 2.61 2.66 255800 2.66 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20210723 0 8.25 8.75 7.4 8 4052600 8 down down correct
GAMC.US Golden Arrow Merger Corp 20210723 0 9.68 9.685 9.68 9.68 2300 9.68
GAMCU.US Golden Arrow Merger Corp 20210723 0 9.97 9.97 9.97 9.97 0 9.97
GAMCW.US Golden Arrow Merger Corp 20210723 0 1.1 1.1 0.88 0.885 72024 0.885 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210723 0 7.2 7.2361 6.59 6.65 437118 6.65 down down correct
GAN.US GAN Limited 20210723 0 16.3 16.5 15.53 15.61 411304 15.61 down down correct
GANX.US Gain Therapeutics Inc 20210723 0 9.031 9.06 8.73 9 4100 9 down down correct
GASS.US StealthGas Inc 20210723 0 2.63 2.65 2.57 2.59 15300 2.59 down down correct
GBCI.US Glacier Bancorp Inc 20210723 0 52.4 52.4 50.79 51.28 223834 50.6922 down down correct
GBDC.US Golub Capital BDC Inc 20210723 0 16.03 16.05 15.92 15.92 280554 15.3138 down up incorrect
GBIO.US Generation Bio Co 20210723 0 21.12 21.31 20.52 20.76 167600 20.76 down down correct
GBLI.US Global Indemnity Group LLC 20210723 0 26.73 26.74 26 26.5 6348 26.0089 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210723 0 26.37 26.4832 26.37 26.4832 1909 25.9877 up up correct
GBNH.US Greenbrook TMS Inc 20210723 0 11.913 12.036 11.885 11.885 2100 11.885 down down correct
GBNY.US Generations Bancorp NY Inc 20210723 0 10.375 10.4 10.268 10.4 2200 10.4 up up correct
GBOX.US GreenBox POS 20210723 0 9.57 10.22 9.15 9.48 1096800 9.48 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210723 0 9.78 9.78 9.78 9.78 0 9.78
GBRGR.US Goldenbridge Acquisition Limited 20210723 0 0.3801 0.3801 0.375 0.375 10042 0.375 down up incorrect
GBRGU.US Goldenbridge Acquisition Limited 20210723 0 10.47 10.47 10.47 10.47 0 10.47
GBRGW.US Goldenbridge Acquisition Limited 20210723 0 0.35 0.35 0.3396 0.34 19200 0.34 down down correct
GBS.US GBS Inc 20210723 0 3.67 3.67 3.458 3.54 174300 3.54 down down correct
GBT.US Global Blood Therapeutics Inc 20210723 0 29.58 29.88 28.65 28.69 1160300 28.69 down down correct
GCAC.US Growth Capital Acquisition Corp 20210723 0 9.75 9.75 9.75 9.75 300 9.75
GCACU.US Growth Capital Acquisition Corp 20210723 0 9.99 9.99 9.99 9.99 0 9.99
GCACW.US Growth Capital Acquisition Corp 20210723 0 0.62 0.6758 0.6099 0.67 54277 0.67 up up correct
GCBC.US Greene County Bancorp Inc 20210723 0 29.67 31 29.67 31 4976 30.7525 up up correct
GCMG.US GCM Grosvenor Inc 20210723 0 10.36 10.45 10.27 10.4 176100 10.2268 up up correct
GCMGW.US GCM Grosvenor Inc 20210723 0 1.46 1.56 1.46 1.56 403 1.56 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210723 0 26.1 26.1 26.1 26.1 0 25.4232
GDEN.US Golden Entertainment Inc 20210723 0 44.34 45.6 43.83 45.36 136200 45.36 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210723 0 9.89 9.9 9.86 9.88 150900 9.88 down down correct
GDRX.US GoodRx Holdings Inc 20210723 0 31.22 32.065 30.585 31.88 1736400 31.88 up up correct
GDS.US GDS Holdings Limited 20210723 0 69.25 70 59.81 64.67 8028600 64.67 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20210723 0 19.51 19.51 18.79 19.2 107600 19.2 down down correct
GECC.US Great Elm Capital Corporation 20210723 0 3.3 3.3 3.27 3.295 80434 3.109 down down correct
GECCM.US GECCM 20210723 0 25.275 25.28 25.17 25.28 1400 25.28 up up correct
GECCN.US Great Elm Capital 20210723 0 25.22 25.25 25.19 25.232 1300 24.4281 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210723 0 25.165 25.2 25.16 25.2 8200 24.4526 up up correct
GEG.US Great Elm Group Inc 20210723 0 2.44 2.52 2.41 2.51 31900 2.51 up up correct
GENC.US Gencor Industries Inc 20210723 0 11.48 11.69 11.31 11.67 69500 11.67 up up correct
GENE.US Genetic Technologies Limited 20210723 0 3.64 3.64 3.51 3.56 123900 3.56 down down correct
GEOS.US Geospace Technologies Corporation 20210723 0 8.55 8.57 8.33 8.46 16400 8.46 down down correct
GERN.US Geron Corporation 20210723 0 1.3 1.33 1.27 1.29 1538100 1.29 down down correct
GEVO.US Gevo Inc 20210723 0 6.19 6.19 5.83 5.85 4130900 5.85 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210723 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210723 0 23.62 23.8157 23.62 23.8157 780 23.6669 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210723 0 8.13 8.28 7.93 7.97 559700 7.97 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210723 0 10.085 10.085 10.085 10.085 0 10.085
GGMC.US Glenfarne Merger Corp 20210723 0 9.731 9.95 9.731 9.87 1400 9.87 up down incorrect
GGMCU.US Glenfarne Merger Corp 20210723 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210723 0 0.93 0.93 0.93 0.93 320 0.93
GGPI.US Gores Guggenheim Inc 20210723 0 10 10 9.95 10 457800 10
GGPIU.US Gores Guggenheim Inc 20210723 0 10.46 10.46 10.39 10.45 126200 10.45 down down correct
GGPIW.US Gores Guggenheim Inc 20210723 0 2.37 2.48 2.22 2.29 195220 2.29 down down correct
GH.US Guardant Health Inc 20210723 0 119.44 120 117.03 119.04 462600 119.04 down up incorrect
GHAC.US Gaming & Hospitality Acquisition Corp 20210723 0 9.77 9.77 9.77 9.77 200 9.77
GHACU.US Gaming & Hospitality Acquisition Corp 20210723 0 10 10 10 10 0 10
GHACW.US Gaming & Hospitality Acquisition Corp 20210723 0 0.9401 0.9945 0.94 0.9945 3968 0.9945 up up correct
GHRS.US GH Research PLC Ordinary Shares 20210723 0 17.9 18.255 17 17.31 53400 17.31 down up incorrect
GHSI.US Guardion Health Sciences Inc 20210723 0 1.43 1.447 1.4 1.42 127200 1.42 down down correct
GIFI.US Gulf Island Fabrication Inc 20210723 0 4.81 4.82 4.6 4.6 8400 4.6 down down correct
GIGGU.US GigCapital4 Inc 20210723 0 10.14 10.15 10.14 10.14 1800 10.14
GIGGW.US GigCapital4 Inc 20210723 0 1.065 1.065 1.01 1.04 66117 1.04 down down correct
GIGM.US GigaMedia Limited 20210723 0 2.86 2.86 2.63 2.65 140100 2.65 down down correct
GIII.US G 20210723 0 29.62 30.06 29.04 29.66 308600 29.66 up up correct
GIIX.US Gores Holdings VIII Inc 20210723 0 9.99 9.99 9.91 9.96 37100 9.96 down down correct
GIIXU.US Gores Holdings VIII Inc 20210723 0 10.015 10.015 10.015 10.015 0 10.015
GIIXW.US Gores Holdings VIII Inc 20210723 0 1.39 1.39 1.39 1.39 6 1.39
GILD.US Gilead Sciences Inc 20210723 0 68.88 69.34 68.64 69.02 3524311 67.6442 up up correct
GILT.US Gilat Satellite Networks Ltd 20210723 0 10 10.05 9.73 9.81 231300 9.81 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210723 0 27.28 27.28 27.28 27.28 0 26.5726
GIW.US Giginternational1 Inc 20210723 0 9.87 10.01 9.85 10.01 2168 10.01 up up correct
GIWWU.US GigInternational1 Inc 20210723 0 10.27 10.27 10.27 10.27 0 10.27
GLAD.US Gladstone Capital Corporation 20210723 0 11.48 11.5 11.28 11.37 116419 11.052 down up incorrect
GLADL.US GLADL 20210723 0 25.4 25.4 25.3 25.3 700 24.9643 down down correct
GLAQ.US Globis Acquisition Corp 20210723 0 9.94 10 9.91 9.965 65400 9.965 up up correct
GLAQU.US Globis Acquisition Corp 20210723 0 10.58 10.6 10.5 10.6 75400 10.6 up up correct
GLAQW.US Globis Acquisition Corp 20210723 0 0.6795 0.71 0.65 0.6849 85070 0.6849 up up correct
GLBE.US Global 20210723 0 64.14 67.26 60.64 66.7 784600 66.7 up up correct
GLBFX.US GL Beyond Income Fund 20210723 0 0.42 0.42 0.42 0.42 0 0.42
GLBLU.US Cartesian Growth Corporation 20210723 0 9.95 9.98 9.95 9.98 503200 9.98 up up correct
GLBLW.US Cartesian Growth Corporation 20210723 0 0.88 0.88 0.86 0.86 3500 0.86 down down correct
GLBS.US Globus Maritime Limited 20210723 0 2.88 2.9 2.696 2.75 428950 2.75 down down correct
GLBZ.US Glen Burnie Bancorp 20210723 0 12.3565 12.3565 12.3565 12.3565 425 12.3565
GLDD.US Great Lakes Dredge & Dock Corporation 20210723 0 14.36 14.7 14.31 14.7 154000 14.7 up up correct
GLG.US TD Holdings Inc 20210723 0 1.03 1.08 0.88 0.88 8472100 0.88 down down correct
GLHA.US Glass Houses Acquisition Corp 20210723 0 9.62 9.63 9.61 9.63 3700 9.63 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210723 0 10.05 10.09 10.05 10.09 1200 10.09 up up correct
GLHAW.US Glass Houses Acquisition Corp 20210723 0 0.9799 0.9799 0.9454 0.97 3308 0.97 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210723 0 2.755 2.755 2.55 2.61 83100 2.61 down up incorrect
GLNG.US Golar LNG Limited 20210723 0 11.8 11.8 11.21 11.43 801100 11.43 down up incorrect
GLPG.US Galapagos NV 20210723 0 60.25 60.27 59.6 59.91 173300 59.91 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20210723 0 47.37 47.53 47.14 47.26 477564 45.7407 down down correct
GLRE.US Greenlight Capital Re Ltd 20210723 0 8.84 8.91 8.73 8.75 58300 8.75 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210723 0 27.03 27.03 27.03 27.03 0 26.3291
GLSI.US Greenwich LifeSciences Inc 20210723 0 44.41 45.23 41.66 41.74 42500 41.74 down down correct
GLSPT.US Global SPAC Partners Co 20210723 0 9.9 9.9 9.9 9.9 3000 9.9
GLSPU.US Global SPAC Partners Co 20210723 0 10.18 10.19 10.18 10.18 3000 10.18
GLSPW.US Global SPAC Partners Co 20210723 0 0.575 0.62 0.575 0.59 22353 0.59 up up correct
GLTO.US Galecto Inc 20210723 0 4.48 4.55 4.281 4.4 182500 4.4 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210723 0 22.05 23.57 21.47 23.37 359100 23.37 up up correct
GLYC.US GlycoMimetics Inc 20210723 0 2.12 2.12 2.06 2.11 140600 2.11 down down correct
GMBL.US Esports Entertainment Group Inc 20210723 0 9.55 9.55 8.9 9.14 311200 9.14 down down correct
GMBLW.US Esports Entertainment Group Inc 20210723 0 6.45 6.55 6.45 6.55 2243 6.55 up up correct
GMBT.US Queen's Gambit Growth Capital 20210723 0 9.65 9.69 9.65 9.65 1500 9.65
GMBTU.US Queen's Gambit Growth Capital 20210723 0 9.97 10.01 9.97 9.98 8100 9.98 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210723 0 1.05 1.05 0.9962 1.05 11673 1.05
GMDA.US Gamida Cell Ltd 20210723 0 5.82 5.84 5.63 5.68 122400 5.68 down down correct
GMII.US Gores Metropoulos II Inc 20210723 0 9.9 9.9 9.88 9.89 298500 9.89 down up incorrect
GMIIU.US Gores Metropoulos II Inc 20210723 0 10.09 10.2 10.09 10.19 70100 10.19 up up correct
GMIIW.US Gores Metropoulos II Inc 20210723 0 1.39 1.6 1.39 1.56 47738 1.56 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210723 0 26.66 26.66 26.66 26.66 0 25.9687
GMTX.US Gemini Therapeutics Inc 20210723 0 5.08 5.08 4.71 4.75 238000 4.75 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20210723 0 3.5 3.65 3.01 3.23 679500 3.23 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210723 0 0.7521 0.8334 0.75 0.7932 15221 0.7932 up up correct
GNAC.US Group Nine Acquisition Corp 20210723 0 9.69 9.74 9.69 9.69 2600 9.69
GNACU.US Group Nine Acquisition Corp 20210723 0 10.02 10.02 10.02 10.02 2000 10.02
GNACW.US Group Nine Acquisition Corp 20210723 0 0.9962 1.21 0.9952 1.16 18997 1.16 up up correct
GNCA.US Genocea Biosciences Inc 20210723 0 2.05 2.05 2 2.04 119400 2.04 down down correct
GNFT.US Genfit SA 20210723 0 3.87 3.9 3.611 3.8 35100 3.8 down down correct
GNLN.US Greenlane Holdings Inc 20210723 0 3.57 3.6 3.466 3.57 98700 3.57
GNOG.US Golden Nugget Online Gaming Inc 20210723 0 11.73 11.8 11.23 11.26 590200 11.26 down down correct
GNPX.US Genprex Inc 20210723 0 3.23 3.23 3.05 3.06 275600 3.06 down down correct
GNSS.US Genasys Inc 20210723 0 5.57 5.82 5.57 5.8 46700 5.8 up up correct
GNTX.US Gentex Corporation 20210723 0 32.3 32.65 31.51 32.37 1488293 32.2554 up up correct
GNTY.US Guaranty Bancshares Inc 20210723 0 35.5 35.5 33.45 34.14 11019 33.7524 down up incorrect
GNUS.US Genius Brands International Inc 20210723 0 1.642 1.655 1.58 1.6 3530700 1.6 down down correct
GO.US Grocery Outlet Holding Corp 20210723 0 33.1 33.327 32.23 32.76 1802400 32.76 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210723 0 9.88 9.94 9.851 9.94 3100 9.94 up up correct
GOCO.US GoHealth Inc 20210723 0 9.44 9.44 9.26 9.3 629900 9.3 down down correct
GOEV.US Canoo Inc 20210723 0 8.4 8.467 8.09 8.2 976300 8.2 down down correct
GOEVW.US Canoo Holdings Ltd 20210723 0 2.22 2.26 2.13 2.16 66025 2.16 down down correct
GOGL.US Golden Ocean Group Limited 20210723 0 9.59 9.6 9.44 9.54 386093 8.3363 down down correct
GOGO.US Gogo Inc 20210723 0 10.64 10.64 10.18 10.33 522100 10.33 down up incorrect
GOOD.US Gladstone Commercial Corporation 20210723 0 22.83 22.96 22.75 22.93 88230 22.3039 up up correct
GOODN.US Gladstone Commercial Corporation 20210723 0 26.578 26.72 26.578 26.72 700 26.0456 up down incorrect
GOOG.US Alphabet Inc 20210723 0 2705.2 2776.1699 2694.01 2756.3201 1317200 2756.3201 up down incorrect
GOOGL.US Alphabet Inc 20210723 0 2608.6101 2667.98 2596.01 2660.3 2072200 2660.3 up down incorrect
GOSS.US Gossamer Bio Inc 20210723 0 7.66 7.7 7.42 7.44 273900 7.44 down down correct
GOVX.US GeoVax Labs Inc 20210723 0 4.42 4.4516 4.1 4.2 382441 4.2 down down correct
GOVXW.US GeoVax Labs Inc 20210723 0 1.21 1.2499 1.2 1.2499 12497 1.2499 up down incorrect
GP.US GreenPower Motor Company Inc 20210723 0 17.65 17.87 17.32 17.51 43264 17.51 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20210723 0 10.104 10.12 10.1 10.11 2400 10.11 up up correct
GPP.US Green Plains Partners LP 20210723 0 11.4869 11.9848 11.36 11.44 24303 11.0198 down up incorrect
GPRE.US Green Plains Inc 20210723 0 33.67 33.71 32.51 33.16 568800 33.16 down up incorrect
GPRO.US GoPro Inc 20210723 0 10.37 10.44 10.22 10.25 932800 10.25 down down correct
GRAY.US Graybug Vision Inc 20210723 0 4.42 4.42 4.07 4.13 231300 4.13 down down correct
GRBK.US Green Brick Partners Inc 20210723 0 22.33 23.56 22.07 23.16 455500 23.16 up up correct
GRCL.US Gracell Biotechnologies Inc 20210723 0 12.04 12.47 11.49 11.92 98300 11.92 down up incorrect
GRCY.US Greencity Acquisition Corporation 20210723 0 10.14 10.14 10.14 10.14 3700 10.14
GRCYU.US Greencity Acquisition Corporation 20210723 0 10.5 10.5 10.5 10.5 0 10.5
GRCYW.US Greencity Acquisition Corporation 20210723 0 0.3717 0.3717 0.3717 0.3717 1008 0.3717
GREE.US Greenidge Generation Holdings Inc 20210723 0 47.8261 54.6957 42.5217 53.7391 1014013 53.7391 up up correct
GRFS.US Grifols S.A 20210723 0 15.18 15.44 15.15 15.2 713000 15.2 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210723 0 27.69 27.69 27.69 27.69 0 26.972
GRIL.US Muscle Maker Inc 20210723 0 1.23 1.26 1.175 1.19 310300 1.19 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210723 0 10.52 10.53 10 10.14 62031 9.6399 down down correct
GRMN.US Garmin Ltd 20210723 0 151.35 154.615 151.15 154.13 435042 152.7633 up up correct
GRNQ.US Greenpro Capital Corp 20210723 0 0.905 0.905 0.8 0.81 524500 0.81 down down correct
GRNV.US GreenVision Acquisition Corp 20210723 0 10.2 10.21 10.175 10.21 1800 10.21 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210723 0 2.83 2.939 2.7 2.76 612685 2.76 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210723 0 1 1 0.9 0.97 24514 0.97 down up incorrect
GROW.US U.S. Global Investors Inc 20210723 0 5.68 5.7 5.54 5.6 44665 5.5696 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210723 0 25.01 26.555 24.2 24.52 216900 24.52 down down correct
GRPN.US Groupon Inc 20210723 0 38.34 38.82 37.09 37.8 570100 37.8 down down correct
GRTS.US Gritstone bio Inc 20210723 0 7.79 7.84 7.43 7.59 272600 7.59 down up incorrect
GRTX.US Galera Therapeutics Inc 20210723 0 9.6 9.71 9.31 9.31 32600 9.31 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210723 0 16.69 16.74 16.6 16.64 2342600 16.64 down down correct
GRVI.US Grove Inc. Common Stock 20210723 0 4.16 4.35 4.01 4.35 194500 4.35 up down incorrect
GRVY.US Gravity Co. Ltd 20210723 0 101.14 104.2 98.24 99.08 32100 99.08 down down correct
GRWG.US GrowGeneration Corp 20210723 0 40.88 41.436 39.791 39.91 679400 39.91 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210723 0 9.73 9.73 9.73 9.73 100 9.73
GSAQU.US Global Synergy Acquisition Corp 20210723 0 10.021 10.07 10.021 10.07 1200 10.07 up up correct
GSAQW.US Global Synergy Acquisition Corp 20210723 0 0.87 0.87 0.86 0.86 1235 0.86 down down correct
GSBC.US Great Southern Bancorp Inc 20210723 0 51.3 51.4 50.41 50.83 13038 50.1855 down down correct
GSEV.US Gores Holdings VII Inc 20210723 0 9.85 9.88 9.85 9.85 3100 9.85
GSEVU.US Gores Holdings VII Inc 20210723 0 9.985 10.01 9.985 10 2200 10 up up correct
GSEVW.US Gores Holdings VII Inc 20210723 0 1.37 1.37 1.33 1.37 11644 1.37
GSHD.US Goosehead Insurance Inc 20210723 0 126.2 127.89 123.98 127.42 122743 125.7038 up up correct
GSIT.US GSI Technology Inc 20210723 0 5.54 5.56 5.48 5.48 37900 5.48 down down correct
GSKY.US GreenSky Inc 20210723 0 5.92 5.97 5.82 5.94 231300 5.94 up up correct
GSM.US Ferroglobe PLC 20210723 0 5.42 5.52 5.31 5.48 571600 5.48 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210723 0 2.3 2.33 2.07 2.16 207100 2.16 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210723 0 0.1152 0.135 0.1152 0.1235 31192 0.1235 up up correct
GSRDX.US GSRDX 20210723 0 10.44 10.44 10.44 10.44 0 10.2901
GSREX.US GSREX 20210723 0 10.43 10.43 10.43 10.43 0 10.3
GSRHX.US GSRHX 20210723 0 10.91 10.91 10.91 10.91 0 10.91
GSRJX.US GSRJX 20210723 0 10.44 10.44 10.44 10.44 0 10.44
GSRQX.US GSRQX 20210723 0 10.6 10.6 10.6 10.6 0 10.6
GT.US The Goodyear Tire & Rubber Company 20210723 0 15.74 15.82 15.45 15.55 1969700 15.55 down down correct
GTBP.US GT Biopharma Inc 20210723 0 11.91 12.1 11.59 11.94 114006 11.94 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210723 0 6.9 7.12 6.68 6.76 34400 6.76 down down correct
GTH.US Genetron Holdings Limited 20210723 0 19.67 19.67 18.36 18.54 121200 18.54 down down correct
GTHX.US G1 Therapeutics Inc 20210723 0 18.1 18.18 17.4 17.67 587200 17.67 down down correct
GTIM.US Good Times Restaurants Inc 20210723 0 4.04 4.25 4.04 4.25 129300 4.25 up up correct
GTPA.US Gores Technology Partners Inc 20210723 0 9.835 9.84 9.77 9.83 2100 9.83 down down correct
GTPAU.US Gores Technology Partners Inc 20210723 0 10.01 10.01 10.01 10.01 100 10.01
GTPAW.US Gores Technology Partners Inc 20210723 0 1.3133 1.3133 1.26 1.26 5492 1.26 down down correct
GTPB.US Gores Technology Partners II Inc 20210723 0 9.765 9.78 9.765 9.78 2700 9.78 up down incorrect
GTPBU.US Gores Technology Partners II Inc 20210723 0 10.01 10.08 10.01 10.08 1900 10.08 up up correct
GTX.US Garrett Motion Inc 20210723 0 7.2 7.25 7 7.17 111556 7.17 down up incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210723 0 8 8.04 8 8.04 2109 8.04 up down incorrect
GTYH.US GTY Technology Holdings Inc 20210723 0 7.24 7.24 6.93 6.99 53000 6.99 down up incorrect
GURE.US Gulf Resources Inc 20210723 0 5.29 5.405 5.13 5.26 13531 5.26 down down correct
GVP.US GSE Systems Inc 20210723 0 1.41 1.44 1.37 1.41 41800 1.41
GWGH.US GWG Holdings Inc 20210723 0 6.98 7.24 6.97 7.01 132900 7.01 up up correct
GWRS.US Global Water Resources Inc 20210723 0 17.89 18.18 17.56 17.81 29790 17.6939 down down correct
GXII.US GX Acquisition Corp. II 20210723 0 9.65 9.65 9.65 9.65 3000 9.65
GXIIU.US GX Acquisition Corp. II 20210723 0 9.96 9.96 9.96 9.96 0 9.96
GXIIW.US GX Acquisition Corp. II 20210723 0 0.975 1 0.975 0.999 5043 0.999 up up correct
GYRO.US Gyrodyne LLC 20210723 0 12.91 12.91 12.91 12.91 100 12.91
HA.US Hawaiian Holdings Inc 20210723 0 20.07 20.13 19.34 19.67 770000 19.67 down down correct
HAAC.US Health Assurance Acquisition Corp 20210723 0 9.86 9.86 9.75 9.84 1218800 9.84 down down correct
HAACU.US Health Assurance Acquisition Corp 20210723 0 10.37 10.37 10.12 10.23 91600 10.23 down down correct
HAACW.US Health Assurance Acquisition Corp 20210723 0 1.49 1.63 1.47 1.63 56400 1.63 up down incorrect
HAFC.US Hanmi Financial Corporation 20210723 0 17.41 17.57 17.15 17.37 89265 17.1102 down down correct
HAIN.US The Hain Celestial Group Inc 20210723 0 39.26 39.96 39.09 39.81 509700 39.81 up up correct
HALL.US Hallmark Financial Services Inc 20210723 0 5.14 5.16 4.98 5.09 122200 5.09 down down correct
HALO.US Halozyme Therapeutics Inc 20210723 0 42.73 43.55 42.42 42.89 688300 42.89 up up correct
HAPP.US Happiness Biotech Group Limited 20210723 0 1.5 1.5 1.425 1.44 364400 1.44 down up incorrect
HARP.US Harpoon Therapeutics Inc 20210723 0 11.2 11.7 11.135 11.49 1272000 11.49 up up correct
HAS.US Hasbro Inc 20210723 0 93.68 93.68 91.68 92.41 1105317 91.1385 down down correct
HAYN.US Haynes International Inc 20210723 0 36.01 36.43 35.23 36.36 35619 35.964 up up correct
HBAN.US Huntington Bancshares Incorporated 20210723 0 13.92 14.07 13.76 13.82 6192898 13.5455 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20210723 0 26.29 26.29 26.203 26.27 7200 25.569 down down correct
HBANP.US Huntington Bancshares Incorporated 20210723 0 25.92 25.9999 25.84 25.84 49400 25.84 down down correct
HBCP.US Home Bancorp Inc 20210723 0 36.86 37.06 36.61 36.62 9231 36.1902 down up incorrect
HBIO.US Harvard Bioscience Inc 20210723 0 8.11 8.31 8.07 8.15 167300 8.15 up down incorrect
HBMD.US Howard Bancorp Inc 20210723 0 19.5 19.55 19.06 19.37 219500 19.37 down down correct
HBNC.US Horizon Bancorp Inc 20210723 0 16.03 16.08 15.7 15.98 64799 15.8498 down down correct
HBP.US Huttig Building Products Inc 20210723 0 5.23 5.23 5.1 5.21 30700 5.21 down down correct
HBT.US HBT Financial Inc 20210723 0 17.13 17.13 16.97 17.02 15200 16.7323 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210723 0 9.96 9.97 9.91 9.92 47200 9.92 down up incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210723 0 9.67 9.67 9.66 9.66 10100 9.66 down up incorrect
HCARU.US Healthcare Services Acquisition Corporation 20210723 0 10.15 10.15 10.15 10.15 0 10.15
HCARW.US Healthcare Services Acquisition Corporation 20210723 0 0.9 0.9 0.865 0.8701 18500 0.8701 down down correct
HCAT.US Health Catalyst Inc 20210723 0 56.73 57.58 56.633 57.18 125500 57.18 up up correct
HCCC.US Healthcare Capital Corp 20210723 0 9.8 9.81 9.79 9.81 77500 9.81 up up correct
HCCCU.US Healthcare Capital Corp 20210723 0 10.2 10.2 10.174 10.2 33400 10.2
HCCCW.US Healthcare Capital Corp 20210723 0 0.8201 0.8289 0.7741 0.8 22737 0.8 down down correct
HCCI.US Heritage 20210723 0 27.51 29.01 27.11 27.28 18800 27.28 down down correct
HCDI.US Harbor Custom Development Inc 20210723 0 2.88 2.93 2.78 2.88 207900 2.88
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210723 0 23.94 23.94 23.81 23.9 1300 22.5119 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20210723 0 0.665 0.6799 0.65 0.6699 18276 0.6699 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210723 0 9.99 9.99 9.92 9.95 23800 9.95 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210723 0 10.37 10.453 10.37 10.37 3600 10.37
HCICW.US Hennessy Capital Investment Corp. V 20210723 0 1.8 1.839 1.695 1.75 58200 1.75 down down correct
HCII.US Hudson Executive Investment Corp. II 20210723 0 9.712 9.8 9.712 9.77 2500 9.77 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20210723 0 10 10 10 10 0 10
HCKT.US The Hackett Group Inc 20210723 0 17.4 17.465 17.19 17.42 37561 17.2441 up down incorrect
HCM.US HUTCHMED (China) Limited 20210723 0 41.24 41.49 39.64 40.39 330700 40.39 down up incorrect
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210723 0 10.04 10.04 10.04 10.04 100 10.04
HCSG.US Healthcare Services Group Inc 20210723 0 26.78 27.04 26.22 26.65 610193 26.1398 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20210723 0 4.84 5.25 4.84 5.19 108200 5.19 up down incorrect
HDSN.US Hudson Technologies Inc 20210723 0 3.43 3.55 3.4 3.55 188200 3.55 up up correct
HEAR.US Turtle Beach Corporation 20210723 0 31.04 31.04 30.1 30.5 201800 30.5 down down correct
HEC.US Hudson Executive Investment Corp 20210723 0 61000 61000 61000 61000 300 61000
HEES.US H&E Equipment Services Inc 20210723 0 32.09 33.1 31.99 32.7 185194 32.2371 up up correct
HELE.US Helen of Troy Limited 20210723 0 221.04 225.69 219.69 225.03 85100 225.03 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210723 0 1.615 1.615 1.54 1.59 724200 1.59 down down correct
HEPS.US D 20210723 0 13.01 13.79 12.845 13.65 436200 13.65 up up correct
HERA.US FTAC Hera Acquisition Corp 20210723 0 9.72 9.765 9.7 9.75 27200 9.75 up down incorrect
HERAU.US FTAC Hera Acquisition Corp 20210723 0 10.02 10.1 10.02 10.05 127200 10.05 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210723 0 1.23 1.32 1.23 1.29 123905 1.29 up up correct
HEXO.US HEXO Corp. Common Shares 20210723 0 4.22 4.223 4.08 4.16 2650800 4.16 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210723 0 19.33 19.33 18.3164 18.3164 5283 18.1258 down down correct
HFFG.US HF Foods Group Inc 20210723 0 5.3 5.34 5.2 5.29 82400 5.29 down down correct
HFWA.US Heritage Financial Corporation 20210723 0 22.55 23.31 22.3 22.75 124423 22.3738 up down incorrect
HGBL.US Heritage Global Inc 20210723 0 2.14 2.18 1.99 1.99 33124 1.99 down down correct
HGEN.US Humanigen Inc 20210723 0 17.19 17.19 16.22 16.32 1186100 16.32 down up incorrect
HGSH.US China HGS Real Estate Inc 20210723 0 1.99 2.06 1.93 1.94 139700 1.94 down down correct
HHR.US HeadHunter Group PLC 20210723 0 44.59 45.4 44.59 45.02 45900 45.02 up down incorrect
HIBB.US Hibbett Inc 20210723 0 90 92.38 89.45 91.48 226374 90.9072 up up correct
HIFS.US Hingham Institution for Savings 20210723 0 300.05 300.05 300 300.03 1823 299.0737 down down correct
HIHO.US Highway Holdings Limited 20210723 0 3.6 3.6 3.4208 3.49 70608 3.3859 down up incorrect
HIII.US Hudson Executive Investment Corp. III 20210723 0 9.79 9.79 9.745 9.76 6800 9.76 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210723 0 10 10 10 10 0 10
HIMX.US Himax Technologies Inc 20210723 0 13.46 13.51 12.85 13.2 4101400 13.2 down down correct
HITI.US High Tide Inc. Common Shares 20210723 0 6.17 6.24 6.02 6.24 188100 6.24 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210723 0 2.34 2.34 2.15 2.18 1385866 2.18 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210723 0 6.295 6.295 6.1 6.17 40400 6.17 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210723 0 9.69 9.69 9.69 9.69 4200 9.69
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210723 0 10 10 10 10 0 10
HLBZ.US Helbiz Inc 20210723 0 10.2 10.21 10.1753 10.21 61815 10.21 up up correct
HLBZW.US Helbiz Inc 20210723 0 0.8501 0.919 0.8501 0.919 471 0.919 up up correct
HLG.US Hailiang Education Group Inc 20210723 0 34.65 37.75 32 36.54 13800 36.54 up up correct
HLIT.US Harmonic Inc 20210723 0 8.14 8.2 8.04 8.19 193600 8.19 up up correct
HLMN.US Hillman Solutions Corp 20210723 0 12 12.41 11.99 12.39 606800 12.39 up up correct
HLMNW.US HLMNW 20210723 0 2.8 3.06 2.8 2.95 60900 2.95 up up correct
HLNE.US Hamilton Lane Incorporated 20210723 0 93.04 93.8 91.9 93.25 113470 92.5662 up up correct
HLXA.US Helix Acquisition Corp 20210723 0 10 10 10 10 7800 10
HMCO.US HumanCo Acquisition Corp 20210723 0 9.78 9.8 9.77 9.78 31200 9.78
HMCOU.US HumanCo Acquisition Corp 20210723 0 10.35 10.35 10.3 10.35 2600 10.35
HMCOW.US Humanco Acquisition Corp 20210723 0 1.16 1.23 1.14 1.22 1900 1.22 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210723 0 11.67 11.755 11.44 11.66 567200 11.66 down down correct
HMNF.US HMN Financial Inc 20210723 0 22.25 22.25 22.25 22.25 0 22.25
HMPT.US Home Point Capital Inc 20210723 0 5.07 5.1 4.88 5.02 101385 4.8191 down down correct
HMST.US HomeStreet Inc 20210723 0 37.7 37.79 36.95 37.4 77719 36.9763 down down correct
HMTV.US Hemisphere Media Group Inc 20210723 0 13.01 13.1 12.6 12.71 40300 12.71 down down correct
HNNA.US Hennessy Advisors Inc 20210723 0 9.33 9.4 9.23 9.32 14279 9.0842 down down correct
HNRG.US Hallador Energy Company 20210723 0 2.96 3.065 2.923 2.98 291600 2.98 up up correct
HNST.US The Honest Company Inc 20210723 0 14.47 14.65 14.01 14.22 402500 14.22 down up incorrect
HOFT.US Hooker Furniture Corporation 20210723 0 33.71 34.9 33.12 33.64 36454 33.1374 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210723 0 3.22 3.23 3.01 3.01 2032800 3.01 down down correct
HOFVW.US Hall of Fame Village LLC 20210723 0 0.9601 0.961 0.92 0.9298 37345 0.9298 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210723 0 15.94 15.98 15.58 15.75 281000 15.75 down up incorrect
HOLX.US Hologic Inc 20210723 0 71.81 72.36 71.57 72.3 2268000 72.3 up up correct
HON.US Honeywell International Inc 20210723 0 229 231.12 226.181 229.32 3908545 227.4265 up up correct
HONE.US HarborOne Bancorp Inc 20210723 0 13.98 14.16 13.91 14.12 167310 14.0701 up up correct
HOOK.US HOOKIPA Pharma Inc 20210723 0 7.61 7.67 7.41 7.43 162600 7.43 down down correct
HOPE.US Hope Bancorp Inc 20210723 0 13.09 13.23 12.88 13.08 629759 12.822 down down correct
HOTH.US Hoth Therapeutics Inc 20210723 0 1.42 1.42 1.37 1.39 232600 1.39 down down correct
HOWL.US Werewolf Therapeutics Inc 20210723 0 19.74 19.74 18.18 18.31 38800 18.31 down down correct
HPK.US HighPeak Energy Inc 20210723 0 11.5 11.75 11.285 11.75 12400 11.7245 up up correct
HPKEW.US HighPeak Energy Inc 20210723 0 2.65 2.65 2.65 2.65 0 2.65
HQI.US HireQuest Inc 20210723 0 19.72 19.72 19.22 19.34 2100 19.2241 down down correct
HQY.US HealthEquity Inc 20210723 0 75.03 75.03 73.61 74.42 154500 74.42 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210723 0 29.68 29.68 28.562 29.43 131300 29.43 down down correct
HROW.US Harrow Health Inc 20210723 0 7.88 8.3 7.78 8.26 230100 8.26 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210723 0 26.5 26.5 26.29 26.44 3200 25.8999 down down correct
HRTX.US Heron Therapeutics Inc 20210723 0 13.06 13.14 12.75 12.89 715012 12.89 down down correct
HRZN.US Horizon Technology Finance Corporation 20210723 0 17.26 17.44 17.16 17.23 80197 16.6911 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20210723 0 9.944 10 9.944 10 2100 10 up up correct
HSDT.US Helius Medical Technologies Inc 20210723 0 15.791 15.92 15.51 15.75 21500 15.75 down down correct
HSIC.US Henry Schein Inc 20210723 0 76.82 77.57 76.6 77.36 363300 77.36 up down incorrect
HSII.US Heidrick & Struggles International Inc 20210723 0 40.95 41.0108 40.509 40.78 51188 40.5023 down down correct
HSKA.US Heska Corporation 20210723 0 251.89 255.59 250.4 252.17 26500 252.17 up up correct
HSON.US Hudson Global Inc 20210723 0 17.98 19.15 17.93 18.5 20700 18.5 up down incorrect
HSQBX.US HSQBX 20210723 0 26.01 26.01 26.01 26.01 0 26.01
HSQIX.US Henderson International Select Equity I 20210723 0 25.95 25.95 25.95 25.95 0 25.8547
HST.US Host Hotels & Resorts Inc 20210723 0 16.11 16.11 15.67 15.78 4236200 15.78 down down correct
HSTM.US HealthStream Inc 20210723 0 29.06 29.52 28.66 29.46 100500 29.46 up up correct
HSTO.US Histogen Inc 20210723 0 0.85 0.86 0.8 0.81 287000 0.81 down down correct
HTBI.US HomeTrust Bancshares Inc 20210723 0 28.48 28.48 27.3501 27.87 16641 27.7087 down down correct
HTBK.US Heritage Commerce Corp 20210723 0 10.91 11 10.81 10.95 106719 10.7134 up up correct
HTBX.US Heat Biologics Inc 20210723 0 6.47 6.49 6.25 6.26 147000 6.26 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210723 0 5.4 5.52 5.31 5.37 52100 5.37 down down correct
HTHT.US Huazhu Group Limited 20210723 0 48.01 48.56 46.78 47.1 2229700 47.1 down down correct
HTIA.US Healthcare Trust Inc 20210723 0 25.15 25.15 24.91 25 23700 24.5516 down up incorrect
HTLD.US Heartland Express Inc 20210723 0 16.39 16.68 16.25 16.62 299356 16.1051 up up correct
HTLF.US Heartland Financial USA Inc 20210723 0 44.28 44.72 43.76 44.51 94396 44.0504 up up correct
HTLFP.US Heartland Financial USA Inc 20210723 0 28.15 28.99 28.15 28.32 5900 27.447 up up correct
HTOO.US Fusion Fuel Green PLC 20210723 0 14.83 14.91 14.58 14.82 60113 14.82 down down correct
HTOOW.US Fusion Fuel Green PLC 20210723 0 4.96 5.22 4.96 5.18 8800 5.18 up up correct
HUBG.US Hub Group Inc 20210723 0 64.05 65.26 63.48 65.2 132800 65.2 up up correct
HUDI.US Huadi International Group Co. Ltd 20210723 0 4.67 4.92 4.6 4.79 88400 4.79 up up correct
HUGE.US FSD Pharma Inc 20210723 0 1.6 1.65 1.58 1.61 420400 1.61 up down incorrect
HUIZ.US Huize Holding Limited 20210723 0 4.8 4.855 4.17 4.25 432100 4.25 down down correct
HUMAW.US Humacyte Inc 20210723 0 2.76 2.85 2.76 2.8 13106 2.8 up up correct
HURC.US Hurco Companies Inc 20210723 0 33.8 35.61 33.71 34.13 15459 33.8207 up up correct
HURN.US Huron Consulting Group Inc 20210723 0 45.23 47.46 44.96 46.36 215000 46.36 up down incorrect
HUSN.US Hudson Capital Inc 20210723 0 3.13 3.13 2.985 3.03 7900 3.03 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210723 0 4.24 4.29 4 4.09 1972100 4.09 down down correct
HVBC.US HV Bancorp Inc 20210723 0 22.02 22.25 22.02 22.125 600 22.125 up up correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210723 0 2.34 2.34 2.15 2.18 1378000 2.18 down down correct
HWBK.US Hawthorn Bancshares Inc 20210723 0 23.08 23.08 22.8 22.85 2720 22.5582 down down correct
HWC.US Hancock Whitney Corporation 20210723 0 43.15 43.9201 42.37 43.36 362576 42.8632 up up correct
HWCPZ.US HWCPZ 20210723 0 28.31 28.37 28.15 28.27 8600 27.4823 down down correct
HWKN.US Hawkins Inc 20210723 0 31.765 31.765 30.87 31.51 36743 31.2911 down down correct
HX.US Xiaobai Maimai Inc 20210723 0 1.435 1.435 1.33 1.34 41400 1.34 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20210723 0 9.73 9.73 9.73 9.73 400 9.73
HYACU.US Haymaker Acquisition Corp. III 20210723 0 10 10 10 10 100 10
HYFM.US Hydrofarm Holdings Group Inc 20210723 0 48.02 49.47 48 49.06 286800 49.06 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210723 0 2.25 2.28 2.2 2.28 61200 2.28 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210723 0 0.729 0.74 0.7 0.705 4800 0.705 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210723 0 0.4408 0.445 0.4101 0.4101 15000 0.4101 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210723 0 0.4 0.4486 0.4 0.4201 24378 0.4201 up up correct
HYRE.US HyreCar Inc 20210723 0 17.47 17.47 15.58 16.46 877400 16.46 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210723 0 7.94 7.94 7.24 7.28 921300 7.28 down down correct
HYZNW.US HYZON Motors Inc 20210723 0 2.25 2.3899 2.09 2.2 38073 2.2 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210723 0 101.46 103.03 99.88 101.05 1610900 101.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210723 0 67.65 68.57 66.99 68.5 223500 68.5 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210723 0 19.27 19.4 18.59 18.85 145600 18.85 down down correct
IBCP.US Independent Bank Corporation 20210723 0 20.15 20.86 19.77 20.11 94622 19.7315 down down correct
IBEX.US IBEX Limited 20210723 0 22.37 22.37 21.39 21.94 16300 21.94 down down correct
IBKR.US Interactive Brokers Group Inc 20210723 0 61.34 61.87 60.74 60.83 595189 60.655 down up incorrect
IBOC.US International Bancshares Corporation 20210723 0 38.24 38.5 37.95 38.2 210646 37.6509 down down correct
IBRX.US ImmunityBio Inc 20210723 0 11.325 11.325 10.74 10.81 502800 10.81 down down correct
IBTX.US Independent Bank Group Inc 20210723 0 68.23 68.34 66.83 67.4 75469 66.7482 down down correct
ICAD.US iCAD Inc 20210723 0 15.48 15.5 14.92 14.96 49800 14.96 down up incorrect
ICBK.US County Bancorp Inc 20210723 0 33.67 33.88 33.3 33.34 13062 33.1569 down down correct
ICCC.US ImmuCell Corporation 20210723 0 10.05 10.24 9.82 10.24 9900 10.24 up up correct
ICCH.US ICC Holdings Inc 20210723 0 15.75 15.75 15.75 15.75 0 15.75
ICCM.US Icecure Medical 20210723 0 1.345 1.35 1.3 1.3 8770 1.3 down down correct
ICFI.US ICF International Inc 20210723 0 89.79 89.87 88.32 89.04 85613 88.7862 down up incorrect
ICHR.US Ichor Holdings Ltd 20210723 0 48.48 48.89 47.46 48.49 103900 48.49 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210723 0 7.87 8.08 7.23 7.4 538600 7.4 down down correct
ICLR.US ICON Public Limited Company 20210723 0 213.69 218.41 211.77 218 850600 218 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210723 0 6.11 6.2 6.05 6.2 24712 5.8751 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210723 0 17.57 17.57 16.58 16.9 711500 16.9 down down correct
ICUI.US ICU Medical Inc 20210723 0 196.71 199.32 196.09 198.84 63100 198.84 up down incorrect
IDBA.US IDEX Biometrics ASA 20210723 0 18.453 18.453 18.453 18.453 200 18.453
IDCC.US InterDigital Inc 20210723 0 64.58 64.75 63.9142 64.21 104798 63.88 down down correct
IDEX.US Ideanomics Inc 20210723 0 2.58 2.58 2.42 2.46 6913465 2.46 down down correct
IDN.US Intellicheck Inc 20210723 0 8.06 8.14 7.9 8.08 61101 8.08 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210723 0 1.05 1.07 1.03 1.05 415900 1.05
IDXX.US IDEXX Laboratories Inc 20210723 0 680.6 696.35 679.92 693.74 243900 693.74 up up correct
IDYA.US IDEAYA Biosciences Inc 20210723 0 22.25 22.63 21.09 21.93 471800 21.93 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210723 0 12.58 12.6 11.575 11.59 386300 11.59 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210723 0 1.9 1.9495 1.64 1.6699 100794 1.6699 down down correct
IEP.US Icahn Enterprises L.P 20210723 0 57.33 57.435 57.07 57.12 88345 53.2048 down down correct
IESC.US IES Holdings Inc 20210723 0 49.52 50.75 49.52 50.18 12000 50.18 up up correct
IFBD.US Infobird Co. Ltd 20210723 0 3.24 3.34 3.12 3.19 355300 3.19 down up incorrect
IFMK.US iFresh Inc 20210723 0 1.17 1.17 1.04 1.04 141500 1.04 down down correct
IFRX.US InflaRx N.V 20210723 0 2.64 2.68 2.52 2.68 188200 2.68 up up correct
IGAC.US IG Acquisition Corp 20210723 0 9.73 9.75 9.73 9.73 21604 9.73
IGACU.US IG Acquisition Corp 20210723 0 10.2 10.39 10.14 10.19 7300 10.19 down down correct
IGACW.US IG Acquisition Corp 20210723 0 0.98 1.0202 0.9727 1.0099 83955 1.0099 up up correct
IGIC.US International General Insurance Holdings Ltd 20210723 0 9.52 9.6 9.21 9.39 4100 9.2269 down down correct
IGICW.US International General Insurance Holdings Ltd 20210723 0 0.95 0.95 0.95 0.95 3050 0.95
IGMS.US IGM Biosciences Inc 20210723 0 88.45 88.98 84.18 85.66 93200 85.66 down up incorrect
IGNY.US Ignyte Acquisition Corp 20210723 0 9.67 9.67 9.67 9.67 300 9.67
IGNYU.US Ignyte Acquisition Corp 20210723 0 10.02 10.105 9.98 9.98 3300 9.98 down down correct
IHRT.US iHeartMedia Inc 20210723 0 25 25.73 24.8 25.48 494500 25.48 up up correct
III.US Information Services Group Inc 20210723 0 5.95 5.987 5.865 5.98 146491 5.9326 up up correct
IIII.US INSU Acquisition Corp. III 20210723 0 9.745 9.745 9.745 9.745 0 9.745
IIIIU.US INSU Acquisition Corp. III 20210723 0 10.09 10.09 10.09 10.09 0 10.09
IIIIW.US INSU Acquisition Corp. III 20210723 0 1.12 1.12 1.12 1.12 0 1.12
IIIV.US i3 Verticals Inc 20210723 0 32.08 32.26 31.43 32.13 30900 32.13 up up correct
IIN.US IntriCon Corporation 20210723 0 22.59 23.5 22.45 23.46 25800 23.46 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210723 0 4.71 4.79 4.2 4.38 647500 4.38 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210723 0 1.34 1.34 1.15 1.16 16700 1.16 down up incorrect
IIVI.US II 20210723 0 71.54 71.59 70.01 71.39 634500 71.39 down down correct
IIVIP.US II 20210723 0 296.13 296.13 296.13 296.13 100 289.5994
IKNA.US Ikena Oncology Inc 20210723 0 11.52 11.6 10.56 10.9 113700 10.9 down down correct
IKNX.US IKONICS Corporation 20210723 0 21.6 21.64 20.56 20.99 41300 20.99 down down correct
IKT.US Inhibikase Therapeutics Inc 20210723 0 2.48 2.52 2.35 2.44 158900 2.44 down down correct
ILMN.US Illumina Inc 20210723 0 487.09 496.6 485.48 495.51 410300 495.51 up up correct
ILPT.US Industrial Logistics Properties Trust 20210723 0 26.775 26.96 26.6468 26.92 162932 26.92 up up correct
IMAB.US I 20210723 0 76 76.6 70.42 73.24 883400 73.24 down up incorrect
IMAC.US IMAC Holdings Inc 20210723 0 1.66 1.703 1.51 1.51 277400 1.51 down down correct
IMACW.US IMAC Holdings Inc 20210723 0 0.4201 0.4201 0.4201 0.4201 126 0.4201
IMBI.US iMedia Brands Inc 20210723 0 6.75 6.75 6.37 6.59 99600 6.59 down down correct
IMCC.US IM Cannabis Corp 20210723 0 4.93 5.25 4.8 5.23 44800 5.23 up up correct
IMCR.US Immunocore Holdings plc 20210723 0 34.9 35 34 34.55 36300 34.55 down down correct
IMGN.US ImmunoGen Inc 20210723 0 5.65 5.68 5.5 5.58 816100 5.58 down up incorrect
IMGO.US Imago BioSciences Inc. Common stock 20210723 0 16.5 16.89 16.12 16.58 67800 16.58 up up correct
IMKTA.US Ingles Markets Incorporated 20210723 0 59.26 59.52 58.54 59.39 36183 59.2456 up up correct
IMMP.US Immutep Limited 20210723 0 3.61 3.62 3.52 3.53 302200 3.53 down down correct
IMMR.US Immersion Corporation 20210723 0 7.71 7.75 7.48 7.5 606400 7.5 down down correct
IMNM.US Immunome Inc 20210723 0 16.07 17.42 15.5 17.02 197700 17.02 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20210723 0 36.45 36.6262 36.194 36.55 14295 35.1956 up up correct
IMPL.US Impel NeuroPharma Inc 20210723 0 11.63 15.25 11.388 13.46 266000 13.46 up down incorrect
IMRA.US IMARA Inc 20210723 0 5.73 5.8 5.2 5.38 184900 5.38 down down correct
IMRN.US Immuron Limited 20210723 0 4.85 4.85 4.85 4.85 0 4.85
IMTE.US Integrated Media Technology Limited 20210723 0 4.08 4.08 3.8 3.84 212000 3.84 down down correct
IMTX.US Immatics N.V 20210723 0 12.54 12.73 12.065 12.21 31000 12.21 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20210723 0 3.6 3.65 3.6 3.6 3500 3.6
IMUX.US Immunic Inc 20210723 0 9.41 9.48 8.928 9.17 272500 9.17 down down correct
IMV.US IMV Inc 20210723 0 1.5 1.89 1.38 1.63 12531400 1.63 up up correct
IMVT.US Immunovant Inc 20210723 0 10.11 10.18 9.91 9.99 593100 9.99 down down correct
IMXI.US International Money Express Inc 20210723 0 15.66 16.16 15.66 15.98 125800 15.98 up up correct
INBK.US First Internet Bancorp 20210723 0 30.56 30.6472 29.755 29.97 33241 29.8733 down down correct
INBKZ.US INBKZ 20210723 0 26.7 26.7 26.7 26.7 100 25.9566
INBX.US Inhibrx Inc 20210723 0 29.23 29.63 27.76 29 104400 29 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210723 0 6 6.25 5.75 6.25 9728 6.25 up up correct
INCY.US Incyte Corporation 20210723 0 78.94 79.63 78.52 79.3 854400 79.3 up up correct
INDB.US Independent Bank Corp 20210723 0 69.73 71.06 68.46 69.17 116745 68.3085 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210723 0 8.41 8.93 8.28 8.79 952200 8.79 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20210723 0 2.02 2.09 1.96 2.03 44010 2.03 up up correct
INDP.US Indaptus Therapeutics Inc 20210723 0 14.48 14.6 13.2 13.64 446875 13.64 down down correct
INDT.US INDUS Realty Trust Inc 20210723 0 67.52 68.1 67.01 68 8100 67.7088 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210723 0 2.55 2.55 2.25 2.3 3677400 2.3 down down correct
INFN.US Infinera Corporation 20210723 0 9.49 9.54 9.32 9.49 575800 9.49
INGN.US Inogen Inc 20210723 0 70.05 71.88 69.37 71.71 123200 71.71 up down incorrect
INKA.US KludeIn I Acquisition Corp 20210723 0 9.71 9.71 9.71 9.71 500 9.71
INKAU.US KludeIn I Acquisition Corp 20210723 0 10.19 10.19 10.13 10.13 81200 10.13 down down correct
INKAW.US Kludein I Acquisition Corp 20210723 0 0.811 0.8599 0.811 0.8599 395 0.8599 up up correct
INM.US InMed Pharmaceuticals Inc 20210723 0 2.76 2.87 2.5 2.5 56800 2.5 down down correct
INMB.US INmune Bio Inc 20210723 0 21.92 21.937 20.25 21.06 671400 21.06 down down correct
INMD.US InMode Ltd 20210723 0 110 112.2773 108.75 111.83 766648 55.915 up up correct
INNV.US InnovAge Holding Corp 20210723 0 17 17.39 16.795 17.14 256500 17.14 up up correct
INO.US Inovio Pharmaceuticals Inc 20210723 0 8.68 8.71 8.1 8.2 3444400 8.2 down down correct
INOD.US Innodata Inc 20210723 0 6.77 7 6.66 7 19000 7 up up correct
INOV.US Inovalon Holdings Inc 20210723 0 32.92 33.4 32.52 33.3 212100 33.3 up up correct
INPX.US Inpixon 20210723 0 1.03 1.04 1.02 1.02 716903 1.02 down down correct
INSE.US Inspired Entertainment Inc 20210723 0 11.25 11.45 11 11.24 218800 11.24 down down correct
INSG.US Inseego Corp 20210723 0 8.66 8.68 8.37 8.52 800100 8.52 down down correct
INSM.US Insmed Incorporated 20210723 0 25.25 25.25 24.1 24.24 1163600 24.24 down down correct
INTA.US Intapp Inc. Common Stock 20210723 0 30.61 33.26 30.5 31.86 342299 31.86 up up correct
INTC.US Intel Corporation 20210723 0 54.58 54.71 52.32 53 67742254 52.2952 down up incorrect
INTG.US The InterGroup Corporation 20210723 0 45.26 45.5 44.27 45 1100 45 down up incorrect
INTU.US Intuit Inc 20210723 0 524.92 532.33 522.02 528.43 974481 527.7579 up up correct
INTZ.US Intrusion Inc 20210723 0 4.13 4.22 3.8 3.87 372500 3.87 down up incorrect
INVA.US Innoviva Inc 20210723 0 13.45 13.53 13.35 13.36 242700 13.36 down up incorrect
INVE.US Identiv Inc 20210723 0 15.66 15.72 15.33 15.67 96200 15.67 up up correct
INVO.US INVO Bioscience Inc 20210723 0 4.37 4.39 4.21 4.35 39600 4.35 down down correct
INVZ.US Innoviz Technologies Ltd 20210723 0 8.59 8.6 8.06 8.38 344300 8.38 down down correct
INVZW.US Innoviz Technologies Ltd 20210723 0 1.91 1.9695 1.81 1.83 77402 1.83 down down correct
INZY.US Inozyme Pharma Inc 20210723 0 19.24 19.58 18.32 19.03 73200 19.03 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210723 0 1.78 1.88 1.78 1.785 9000 1.785 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210723 0 37.52 38.21 37 38.03 949200 38.03 up up correct
IOSP.US Innospec Inc 20210723 0 86.65 86.88 85.83 86.48 54090 85.9359 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210723 0 23.19 23.4 22.6 23.05 913862 23.05 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210723 0 10.01 10.68 7.95 8.54 9266100 8.54 down up incorrect
IPAR.US Inter Parfums Inc 20210723 0 74.98 76.3199 73.79 75.25 47979 74.7834 up up correct
IPDN.US Professional Diversity Network Inc 20210723 0 1.52 1.56 1.46 1.51 202242 1.51 down down correct
IPGP.US IPG Photonics Corporation 20210723 0 213.5 215.47 211.43 215.46 116300 215.46 up up correct
IPHA.US Innate Pharma S.A 20210723 0 3.22 3.3 3.22 3.3 600 3.3 up up correct
IPLDP.US Interstate Power and Light Company 20210723 0 25.7 25.7 25.64 25.69 5500 25.0582 down up incorrect
IPOF.US WT 20210723 0 9.97 10 9.96 9.99 674851 9.99 up up correct
IPSC.US Century Therapeutics Inc. 20210723 0 29.18 31.195 27.89 29.24 310054 29.24 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210723 0 9.7 9.825 9.7 9.825 500 9.825 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210723 0 9.95 9.95 9.95 9.95 0 9.95
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210723 0 1.05 1.05 1.0101 1.04 13055 1.04 down down correct
IPW.US iPower Inc. 20210723 0 5.1 5.18 4.9543 5.01 66147 5.01 down down correct
IPWR.US Ideal Power Inc 20210723 0 16.88 17.45 15.75 16.04 230200 16.04 down down correct
IQ.US iQIYI Inc 20210723 0 11.83 11.92 11.21 11.32 13998900 11.32 down down correct
IRBT.US iRobot Corporation 20210723 0 89.85 90.53 88.97 89.25 214700 89.25 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210723 0 10.29 10.44 10.21 10.35 25600 10.35 up up correct
IRDM.US Iridium Communications Inc 20210723 0 41.3 41.3 40.49 40.89 498800 40.89 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210723 0 101.5 102.5 101 102 1324 102 up up correct
IRIX.US IRIDEX Corporation 20210723 0 6.62 6.62 6.5 6.59 15800 6.59 down down correct
IRMD.US IRadimed Corporation 20210723 0 34.94 36.23 34.08 34.46 30400 34.46 down down correct
IRTC.US iRhythm Technologies Inc 20210723 0 51.51 51.93 49.015 50.09 268600 50.09 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20210723 0 13.01 13.17 12.92 13.02 1858900 13.02 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210723 0 9.91 9.97 9.89 9.97 254000 9.9203 up up correct
ISBC.US Investors Bancorp Inc 20210723 0 13.03 13.11 12.875 12.94 933913 12.6987 down up incorrect
ISEE.US IVERIC bio Inc 20210723 0 9.04 9.19 8.51 8.95 1512400 8.95 down down correct
ISIG.US Insignia Systems Inc 20210723 0 8.65 8.67 8.41 8.41 12600 8.41 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210723 0 9.76 9.77 9.73 9.76 9574 9.76
ISLEW.US Isleworth Healthcare Acquisition Corp 20210723 0 0.76 0.76 0.76 0.76 1947 0.76
ISPC.US iSpecimen Inc. Common Stock 20210723 0 5.66 5.711 5.11 5.21 117500 5.21 down down correct
ISRG.US Intuitive Surgical Inc 20210723 0 971.64 978.39 962.52 976.46 439279 325.4867 up up correct
ISSC.US Innovative Solutions and Support Inc 20210723 0 7.2 7.21 7.06 7.2 20500 7.2
ISTR.US Investar Holding Corporation 20210723 0 22 22.25 21.56 21.75 45829 21.5759 down down correct
ISUN.US iSun Inc 20210723 0 9.51 9.56 9.2 9.4 32502 9.4 down down correct
ITCI.US Intra 20210723 0 37.29 37.29 36.06 36.135 348300 36.135 down down correct
ITHX.US ITHAX Acquisition Corp 20210723 0 9.65 9.66 9.65 9.65 8500 9.65
ITHXU.US ITHAX Acquisition Corp 20210723 0 9.98 9.98 9.98 9.98 5900 9.98
ITHXW.US ITHAX Acquisition Corp 20210723 0 0.8099 0.8099 0.73 0.78 3500 0.78 down down correct
ITI.US Iteris Inc 20210723 0 6.04 6.2 5.92 6 88200 6 down down correct
ITIC.US Investors Title Company 20210723 0 166.5103 169.9507 166.5103 168.2 1606 154.5229 up up correct
ITMR.US Itamar Medical Ltd 20210723 0 18.895 19.13 18.27 19.13 62000 19.13 up up correct
ITOS.US iTeos Therapeutics Inc 20210723 0 25.14 25.14 24.028 24.32 117400 24.32 down down correct
ITQ.US Itiquira Acquisition Corp 20210723 0 9.63 9.68 9.63 9.68 5783 9.68 up up correct
ITQRU.US Itiquira Acquisition Corp 20210723 0 9.951 9.951 9.951 9.951 0 9.951
ITQRW.US Itiquira Acquisition Corp 20210723 0 0.86 0.86 0.86 0.86 50 0.86
ITRI.US Itron Inc 20210723 0 94.85 95.37 93.59 95.23 180700 95.23 up down incorrect
ITRM.US Iterum Therapeutics plc 20210723 0 1.16 1.17 1.076 1.13 11646300 1.13 down down correct
ITRN.US Ituran Location and Control Ltd 20210723 0 24.515 24.94 24.19 24.36 23364 24.0943 down down correct
IVA.US Inventiva S.A 20210723 0 14.328 14.328 13.86 13.86 500 13.86 down down correct
IVAC.US Intevac Inc 20210723 0 6.21 6.43 6.04 6.38 61300 6.38 up up correct
IZEA.US IZEA Worldwide Inc 20210723 0 2.19 2.34 2.08 2.19 2742381 2.19
JACK.US Jack in the Box Inc 20210723 0 108.6 109.68 108.19 109.54 176363 108.5114 up up correct
JAGX.US Jaguar Health Inc 20210723 0 1.53 1.54 1.47 1.5 2529397 4.5 down down correct
JAKK.US JAKKS Pacific Inc 20210723 0 10.5 10.78 9.97 10.7 576300 10.7 up up correct
JAMF.US Jamf Holding Corp 20210723 0 31.59 31.985 31.37 31.71 161400 31.71 up down incorrect
JAN.US JanOne Inc 20210723 0 7.8 8 7.15 7.16 165100 7.16 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210723 0 30.26 30.65 29.524 30.51 300800 30.51 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20210723 0 175.53 175.53 173.01 173.93 327000 173.93 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210723 0 164.21 167.67 163.5 167.25 481754 166.6944 up up correct
JBLU.US JetBlue Airways Corporation 20210723 0 15.72 15.87 15.48 15.53 3889200 15.53 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210723 0 91.66 91.87 90.94 91.44 18686 89.1646 down down correct
JCIC.US Jack Creek Investment Corp 20210723 0 9.65 9.68 9.65 9.67 14100 9.67 up up correct
JCICU.US Jack Creek Investment Corp 20210723 0 10.08 10.1 10.055 10.08 13000 10.08
JCICW.US Jack Creek Investment Corp 20210723 0 0.9 0.905 0.8801 0.9 14427 0.9
JCS.US Communications Systems Inc 20210723 0 6.9 7.0099 6.9 6.96 13066 4.0737 up up correct
JCTCF.US Jewett 20210723 0 11.83 11.83 11.46 11.46 2500 11.46 down up incorrect
JD.US JD.com Inc 20210723 0 72.948 73 70.71 72.29 20282500 72.29 down down correct
JFIN.US Jiayin Group Inc 20210723 0 4.68 4.68 4.42 4.53 62900 4.53 down down correct
JFU.US 9F Inc 20210723 0 1.98 2.04 1.89 1.89 360000 1.89 down up incorrect
JG.US Aurora Mobile Limited 20210723 0 2.52 2.58 2.33 2.33 1113400 2.33 down down correct
JJSF.US J & J Snack Foods Corp 20210723 0 164.43 166.79 163.49 166.65 60501 165.2796 up up correct
JKHY.US Jack Henry & Associates Inc 20210723 0 175.77 176.74 174.89 176.27 201217 175.2547 up up correct
JMPNZ.US JMPNZ 20210723 0 25.176 25.176 25 25.1 7400 24.6776 down down correct
JNCE.US Jounce Therapeutics Inc 20210723 0 5.45 5.47 5.24 5.35 154900 5.35 down down correct
JOAN.US JOANN Inc 20210723 0 15.69 15.69 15.2 15.4 195600 15.1023 down down correct
JOBS.US 51job Inc 20210723 0 78.32 78.32 76.59 77.81 786200 77.81 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20210723 0 9.64 9.73 9.64 9.65 4600 9.65 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210723 0 9.96 10.001 9.95 9.99 11600 9.99 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210723 0 0.9124 1.04 0.9124 0.95 3825 0.95 up up correct
JOUT.US Johnson Outdoors Inc 20210723 0 114.45 117.48 113.04 116.84 31605 116.5122 up up correct
JPM.US PM 20210723 0 25.02 25.1 24.95 24.99 18743801 24.6409 down down correct
JRJC.US China Finance Online Co. Limited 20210723 0 9.5 9.73 8.95 8.96 24300 8.96 down down correct
JRSH.US Jerash Holdings (US) Inc 20210723 0 7.1191 7.13 7.011 7.02 6317 6.9289 down down correct
JRVR.US James River Group Holdings Ltd 20210723 0 36.29 36.63 35.91 36.54 142128 35.8077 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210723 0 25.26 25.44 25.26 25.4 22919 25.0311 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210723 0 10.03 10.04 10.03 10.04 1300 10.04 up up correct
JUPW.US Jupiter Wellness Inc 20210723 0 2.13 2.15 2.04 2.13 1333000 2.13
JUPWW.US Jupiter Wellness Inc 20210723 0 0.8 1.76 0.8 1.3516 29485 1.3516 up up correct
JVA.US Coffee Holding Co. Inc 20210723 0 5.63 5.89 5.27 5.3 183000 5.3 down down correct
JWEL.US Jowell Global Ltd 20210723 0 4.9932 5.1 4.86 5.1 17801 5.1 up up correct
JYAC.US Jiya Acquisition Corp 20210723 0 9.82 9.84 9.82 9.84 2600 9.84 up up correct
JYNT.US The Joint Corp 20210723 0 80.55 83.5 79.59 82.75 143000 82.75 up up correct
JZXN.US Jiuzi Holdings Inc 20210723 0 3.79 3.83 3.58 3.61 510600 3.61 down down correct
KAII.US Kismet Acquisition Two Corp 20210723 0 9.67 9.69 9.67 9.69 2200 9.69 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210723 0 9.97 9.97 9.97 9.97 0 9.97
KAIR.US Kairos Acquisition Corp 20210723 0 9.71 9.74 9.71 9.74 1100 9.74 up up correct
KAIRU.US Kairos Acquisition Corp 20210723 0 10.025 10.025 10.025 10.025 0 10.025
KAIRW.US Kairos Acquisition Corp 20210723 0 0.86 0.88 0.85 0.85 2594 0.85 down down correct
KALA.US Kala Pharmaceuticals Inc 20210723 0 3.76 3.8 3.55 3.61 1823600 3.61 down down correct
KALU.US Kaiser Aluminum Corporation 20210723 0 111.91 114.97 109.525 114.88 133144 114.88 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210723 0 22.12 22.12 20.79 21.27 239600 21.27 down down correct
KARO.US Karooooo Ltd 20210723 0 36.5 37.2 36.49 37 5880 37 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210723 0 9.3 9.3 8.2 8.4 13759 8.4 down down correct
KBAL.US Kimball International Inc 20210723 0 12.74 12.74 12.52 12.65 105068 12.4413 down down correct
KBNT.US Kubient Inc 20210723 0 4.76 4.76 4.45 4.56 108600 4.56 down down correct
KBNTW.US Kubient Inc 20210723 0 1.6601 1.69 1.51 1.61 9077 1.61 down down correct
KBSF.US KBS Fashion Group Limited 20210723 0 3.79 3.8 3.35 3.37 263900 3.37 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210723 0 28.46 28.78 27.17 27.7 3013300 27.7 down down correct
KDMN.US Kadmon Holdings Inc 20210723 0 4.213 4.31 4.19 4.21 3338800 4.21 down down correct
KDNY.US Chinook Therapeutics Inc 20210723 0 13.23 13.4 13.12 13.15 153700 13.15 down down correct
KDP.US Keurig Dr Pepper Inc 20210723 0 35.8 36.2 35.64 36.07 3005782 36.07 up up correct
KE.US Kimball Electronics Inc 20210723 0 19.99 23.45 19.59 20.85 466600 20.85 up up correct
KELYA.US Kelly Services Inc 20210723 0 21.24 21.57 20.92 21.48 78277 21.3684 up down incorrect
KELYB.US Kelly Services Inc 20210723 0 21.95 21.95 21.95 21.95 554 21.8987
KEQU.US Kewaunee Scientific Corporation 20210723 0 13.36 13.74 12.96 13.74 2400 13.74 up up correct
KERN.US Akerna Corp 20210723 0 3.73 3.75 3.53 3.64 393600 3.64 down down correct
KERNW.US Akerna Corp 20210723 0 0.8725 0.8725 0.82 0.8449 13029 0.8449 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20210723 0 7.0427 7.0427 7.0427 7.0427 301 6.8464
KFRC.US Kforce Inc 20210723 0 59.65 61.28 58.56 60.62 145083 60.1437 up up correct
KHC.US The Kraft Heinz Company 20210723 0 38.87 39.37 38.72 39.22 5025533 38.3526 up up correct
KIDS.US OrthoPediatrics Corp 20210723 0 60.34 62.78 58.59 61.52 40900 61.52 up up correct
KIII.US Kismet Acquisition Three Corp 20210723 0 9.64 9.64 9.638 9.64 7000 9.64
KIIIU.US Kismet Acquisition Three Corp 20210723 0 9.95 9.95 9.95 9.95 300 9.95
KINS.US Kingstone Companies Inc 20210723 0 7.38 7.55 7.201 7.55 6839 7.4466 up up correct
KINZ.US KINS Technology Group Inc 20210723 0 9.88 9.9 9.88 9.89 3900 9.89 up up correct
KINZU.US KINS Technology Group Inc 20210723 0 10.28 10.28 10.28 10.28 0 10.28
KINZW.US KINS Technology Group Inc 20210723 0 0.8663 0.8666 0.8662 0.8662 5050 0.8662 down down correct
KIRK.US Kirkland's Inc 20210723 0 19.4 19.59 19.1 19.24 294800 19.24 down down correct
KLAC.US KLA Corporation 20210723 0 316.93 322 315.45 320.76 705156 318.9045 up up correct
KLAQ.US KL Acquisition Corp 20210723 0 9.65 9.65 9.65 9.65 0 9.65
KLAQU.US KL Acquisition Corp 20210723 0 9.99 10.03 9.99 10.03 2200 10.03 up up correct
KLAQW.US KL Acquisition Corp 20210723 0 0.8998 0.8998 0.8998 0.8998 44 0.8998
KLDO.US Kaleido Biosciences Inc 20210723 0 6.13 6.13 5.521 5.67 312300 5.67 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210723 0 54.65 54.79 53.8 54.58 332155 54.3005 down down correct
KLTR.US Kaltura Inc. Common Stock 20210723 0 11.69 12 11.5 11.76 358100 11.76 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210723 0 6.59 6.84 5.91 5.98 162500 5.98 down down correct
KMDA.US Kamada Ltd 20210723 0 5.53 5.58 5.5 5.56 33800 5.56 up down incorrect
KMPH.US KemPharm Inc 20210723 0 11.11 11.11 10.65 10.75 336100 10.75 down down correct
KNBE.US KnowBe4 Inc 20210723 0 28.6 28.6 26.7 26.91 173800 26.91 down down correct
KNDI.US Kandi Technologies Group Inc 20210723 0 5.5 5.5 5.29 5.42 772200 5.42 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210723 0 14.23 14.62 14.08 14.5 660200 14.5 up up correct
KNSL.US Kinsale Capital Group Inc 20210723 0 165.2 170.66 164.62 170.16 95873 170.0565 up up correct
KNTE.US Kinnate Biopharma Inc 20210723 0 21.56 22.1 20.75 22 909800 22 up up correct
KOD.US Kodiak Sciences Inc 20210723 0 85.03 85.79 82 85.78 184500 85.78 up up correct
KOPN.US Kopin Corporation 20210723 0 7.09 7.1 6.8 6.93 651800 6.93 down down correct
KOR.US Corvus Gold Inc 20210723 0 3.13 3.22 3.13 3.18 148090 3.18 up up correct
KORE.US WT 20210723 0 1.35 1.35 1.32 1.35 21800 1.35
KOSS.US Koss Corporation 20210723 0 18.6 18.9 17.84 18.36 148700 18.36 down down correct
KPLT.US Katapult Holdings Inc 20210723 0 9.22 9.47 9.13 9.28 321100 9.28 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210723 0 2.71 2.77 2.6501 2.72 22855 2.72 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210723 0 3.39 3.39 3.3 3.3 4000 3.3 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210723 0 9.06 9.08 8.82 8.84 486200 8.84 down down correct
KRBP.US Kiromic BioPharma Inc 20210723 0 3.15 3.21 3.09 3.2 65300 3.2 up up correct
KRKR.US 36Kr Holdings Inc 20210723 0 1.99 1.99 1.731 1.93 451300 1.93 down down correct
KRMD.US Repro Med Systems Inc 20210723 0 3.45 3.5684 3.44 3.52 109806 3.52 up up correct
KRNL.US Kernel Group Holdings Inc 20210723 0 9.66 9.7 9.65 9.7 2600 9.7 up down incorrect
KRNLU.US Kernel Group Holdings Inc 20210723 0 10.2 10.2 10.2 10.2 2100 10.2
KRNLW.US Kernel Group Holdings Inc 20210723 0 1.04 1.044 1.025 1.0399 36450 1.0399 down up incorrect
KRNT.US Kornit Digital Ltd 20210723 0 125.08 127.18 123.81 127.18 71000 127.18 up down incorrect
KRNY.US Kearny Financial Corp 20210723 0 11.52 11.6 11.45 11.53 184105 11.3499 up up correct
KRON.US Kronos Bio Inc 20210723 0 21.95 22.3 21.155 21.77 80436 21.77 down down correct
KROS.US Keros Therapeutics Inc 20210723 0 37.92 39.2 36.22 37.75 94200 37.75 down down correct
KRT.US Karat Packaging Inc 20210723 0 21.32 24 21.01 23.78 91700 23.78 up up correct
KRTX.US Karuna Therapeutics Inc 20210723 0 118.17 118.17 111.41 113.31 160300 113.31 down up incorrect
KRUS.US Kura Sushi USA Inc 20210723 0 49.05 52.48 47.21 52.07 71300 52.07 up up correct
KRYS.US Krystal Biotech Inc 20210723 0 62.53 62.53 60.12 60.6 93100 60.6 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210723 0 9.6099 9.61 9.6 9.61 15474 9.61 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210723 0 10.02 10.03 10.02 10.03 10400 10.03 up up correct
KSICW.US Kadem Sustainable Impact Corporation 20210723 0 0.89 0.89 0.89 0.89 225 0.89
KSPN.US Kaspien Holdings Inc 20210723 0 20.6399 20.6399 20.59 20.59 607 20.59 down down correct
KTCC.US Key Tronic Corporation 20210723 0 6.8 6.84 6.67 6.84 6300 6.84 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210723 0 26.8 26.87 26.44 26.84 404000 26.84 up up correct
KTRA.US Kintara Therapeutics Inc 20210723 0 1.65 1.68 1.6 1.63 293800 1.63 down down correct
KURA.US Kura Oncology Inc 20210723 0 18.56 18.96 18.1 18.8 572200 18.8 up up correct
KVHI.US KVH Industries Inc 20210723 0 12.3 12.35 12.05 12.23 29900 12.23 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210723 0 9.92 9.95 9.92 9.95 9900 9.95 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210723 0 10.6 10.8 10.52 10.78 1719000 10.78 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210723 0 9.95 9.99 9.93 9.95 43200 9.95
KXIN.US Kaixin Auto Holdings 20210723 0 1.96 1.97 1.81 1.91 361100 1.91 down down correct
KYMR.US Kymera Therapeutics Inc 20210723 0 57.72 58.32 55.58 58.15 246400 58.15 up up correct
KZIA.US Kazia Therapeutics Limited 20210723 0 9.16 9.71 9.16 9.71 17500 9.71 up up correct
KZR.US Kezar Life Sciences Inc 20210723 0 5.34 5.4 5.16 5.36 81000 5.36 up up correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210723 0 10.01 10.01 9.995 10 25700 10 down down correct
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210723 0 0.72 0.72 0.68 0.68 15810 0.68 down down correct
LABP.US Landos Biopharma Inc 20210723 0 10.87 11.1 10.515 11.04 35400 11.04 up up correct
LAKE.US Lakeland Industries Inc 20210723 0 24.45 25.42 24.19 24.82 142900 24.82 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210723 0 102.89 104.12 102.09 104.02 407451 101.7289 up up correct
LANC.US Lancaster Colony Corporation 20210723 0 194.37 198.32 192.585 198.09 55157 196.1929 up up correct
LAND.US Gladstone Land Corporation 20210723 0 23.55 23.8 23.48 23.68 154031 23.4687 up up correct
LANDM.US Gladstone Land Corporation 20210723 0 25.82 25.82 25.76 25.76 1400 25.2471 down down correct
LANDO.US Gladstone Land Corporation 20210723 0 25.645 25.8 25.6 25.685 22100 25.0716 up up correct
LARAX.US LARAX 20210723 0 10.99 10.99 10.99 10.99 0 10.7065
LARK.US Landmark Bancorp Inc 20210723 0 26.5238 26.8156 25.9143 26.5619 5788 24.9242 up up correct
LASR.US nLIGHT Inc 20210723 0 32.35 33.03 31.65 32.82 86700 32.82 up up correct
LAUR.US Laureate Education Inc 20210723 0 14.5 14.58 14.26 14.53 499010 8.1705 up up correct
LAWS.US Lawson Products Inc 20210723 0 53.5 54.44 53.17 53.17 1900 53.17 down down correct
LAZR.US Luminar Technologies Inc 20210723 0 17.69 17.82 17.3 17.54 2308800 17.54 down down correct
LAZY.US Lazydays Holdings Inc 20210723 0 21.7 22.13 21.28 22.06 54400 22.06 up up correct
LBAI.US Lakeland Bancorp Inc 20210723 0 15.78 16.16 15.73 16.07 246651 15.8239 up up correct
LBC.US Luther Burbank Corporation 20210723 0 12.27 12.32 12.22 12.23 11514 12.0182 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210723 0 8.7 8.89 8.5 8.68 42400 8.68 down up incorrect
LBPS.US 4D pharma plc 20210723 0 9.218 9.358 9.18 9.21 7800 9.21 down down correct
LBPSW.US 4D pharma plc 20210723 0 1.03 1.03 1.01 1.02 1620 1.02 down down correct
LBRDA.US Liberty Broadband Corporation 20210723 0 169.6 171.71 169.37 171.18 33300 171.18 up up correct
LBRDK.US Liberty Broadband Corporation 20210723 0 175.58 177.69 174.75 177.1 675300 177.1 up up correct
LBRDP.US Liberty Broadband Corporation 20210723 0 27.99 28 27.9 27.999 4800 27.1439 up up correct
LBTYA.US Liberty Global plc 20210723 0 26.2 26.37 25.735 26.05 1078400 26.05 down down correct
LBTYB.US Liberty Global plc 20210723 0 27.5 27.5 27.5 27.5 0 27.5
LBTYK.US Liberty Global plc 20210723 0 26.09 26.19 25.77 26.02 1781200 26.02 down up incorrect
LCA.US Landcadia Holdings IV Inc 20210723 0 9.7 9.765 9.674 9.75 5300 9.75 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210723 0 9.87 9.87 9.785 9.85 2200 9.85 down up incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20210723 0 10.06 10.06 10.06 10.06 0 10.06
LCAAW.US L Catterton Asia Acquisition Corp 20210723 0 0.961 0.961 0.93 0.9463 117025 0.9463 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210723 0 9.99 9.99 9.99 9.99 0 9.99
LCAP.US Lionheart Acquisition Corporation II 20210723 0 9.93 9.97 9.91 9.94 70300 9.94 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210723 0 10.43 10.52 10.43 10.52 400 10.52 up down incorrect
LCAPW.US Lionheart Acquisition Corporation II 20210723 0 1.05 1.05 0.9497 0.9601 257289 0.9601 down down correct
LCID.US Lucid Group Inc. Common Stock 20210723 0 24.02 24.55 22.55 24.25 17775400 24.25 up up correct
LCNB.US LCNB Corp 20210723 0 16.36 16.6 16.31 16.45 39900 16.1082 up up correct
LCRDX.US LCRDX 20210723 0 10.99 10.99 10.99 10.99 0 10.681
LCRUX.US LCRUX 20210723 0 10.99 10.99 10.99 10.99 0 10.7045
LCUT.US Lifetime Brands Inc 20210723 0 14.49 14.78 14.21 14.7 34182 14.6221 up up correct
LCY.US Landcadia Holdings III Inc 20210723 0 0.0155 0.017 0.0155 0.017 1076671 0.017 up up correct
LDHA.US LDH Growth Corp I 20210723 0 9.75 9.75 9.75 9.75 0 9.75
LDHAU.US LDH Growth Corp I 20210723 0 9.99 9.99 9.99 9.99 600 9.99
LDHAW.US LDH Growth Corp I 20210723 0 1.21 1.21 1.21 1.21 182 1.21
LE.US Lands' End Inc 20210723 0 43.16 43.18 41.25 41.74 135900 41.74 down down correct
LECO.US Lincoln Electric Holdings Inc 20210723 0 135.34 136.01 133.99 135.91 188596 134.8459 up up correct
LEDS.US SemiLEDs Corporation 20210723 0 9.66 9.7 8.53 8.53 634900 8.53 down down correct
LEE.US Lee Enterprises Incorporated 20210723 0 27.03 27.17 26.77 26.77 11200 26.77 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210723 0 9.66 9.66 9.66 9.66 0 9.66
LEGAU.US Lead Edge Growth Opportunities Ltd 20210723 0 9.95 9.95 9.95 9.95 0 9.95
LEGAW.US Lead Edge Growth Opportunities Ltd 20210723 0 1.13 1.13 1.13 1.13 1 1.13
LEGH.US Legacy Housing Corporation 20210723 0 16.57 17.09 16.35 16.95 25600 16.95 up up correct
LEGN.US Legend Biotech Corporation 20210723 0 47.5 47.9 45.45 47.78 357400 47.78 up up correct
LEGOU.US Legato Merger Corp 20210723 0 12.02 12.17 12 12.02 3900 12.02
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210723 0 50.44 50.44 50.44 50.44 0 47.8923
LESL.US Leslie's Inc 20210723 0 25.06 25.14 24.178 24.65 999700 24.65 down down correct
LEVL.US Level One Bancorp Inc 20210723 0 27.21 27.21 26.81 27.19 10413 27.0964 down up incorrect
LEVLP.US Level One Bancorp Inc 20210723 0 27.05 27.05 27.05 27.05 0 26.1343
LEXX.US Lexaria Bioscience Corp 20210723 0 7.14 7.29 6.51 6.77 672500 6.77 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20210723 0 2.68 2.8978 2.5514 2.85 5940 2.85 up up correct
LFMD.US LifeMD Inc 20210723 0 10.11 10.25 9.79 10.06 228900 10.06 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210723 0 23.191 23.23 21.89 22.47 484700 22.47 down down correct
LFTR.US Lefteris Acquisition Corp 20210723 0 9.735 9.76 9.723 9.75 17600 9.75 up down incorrect
LFTRU.US Lefteris Acquisition Corp 20210723 0 10.14 10.14 10.13 10.13 500 10.13 down down correct
LFTRW.US Lefteris Acquisition Corp 20210723 0 1.19 1.23 1.16 1.17 18700 1.17 down up incorrect
LFUS.US Littelfuse Inc 20210723 0 247.83 251.41 245.37 250.23 55823 249.3414 up up correct
LFVN.US LifeVantage Corporation 20210723 0 7.82 8.5 7.8 8.29 320100 8.29 up down incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20210723 0 9.76 9.76 9.74 9.76 5200 9.76
LGACU.US Lazard Growth Acquisition Corp. I 20210723 0 10.05 10.05 10.01 10.01 4500 10.01 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20210723 0 1.32 1.33 1.2897 1.2897 2059 1.2897 down down correct
LGHL.US Lion Group Holding Ltd 20210723 0 2.195 2.195 2.05 2.06 640200 2.06 down down correct
LGHLW.US Lion Financial Group Limited 20210723 0 0.22 0.2311 0.21 0.2179 2490 0.2179 down down correct
LGIH.US LGI Homes Inc 20210723 0 162.26 165.83 161.5 165.69 159800 165.69 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20210723 0 123.37 123.5 120.71 122 84000 122 down down correct
LGO.US Largo Resources Ltd 20210723 0 15.3 15.6088 15.071 15.39 74424 15.39 up up correct
LGVN.US Longeveron Inc 20210723 0 6.5 6.54 6.15 6.19 121508 6.19 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210723 0 9.791 9.791 9.791 9.791 600 9.791
LHCG.US LHC Group Inc 20210723 0 209.41 214.26 207.05 214.03 137400 214.03 up up correct
LHDX.US Lucira Health Inc 20210723 0 7.1 8.7 7 7.98 1623200 7.98 up up correct
LI.US Li Auto Inc 20210723 0 31.44 31.7 29.202 30.28 19078835 30.28 down down correct
LIDR.US Aeye Inc 20210723 0 10.07 10.07 10.06 10.07 504000 10.07
LIDRW.US AEye Inc 20210723 0 1.55 1.6 1.55 1.575 6100 1.575 up up correct
LIFE.US aTyr Pharma Inc 20210723 0 4.42 4.63 4.3 4.46 283500 4.46 up up correct
LILA.US Liberty Latin America Ltd 20210723 0 13.885 14.18 13.885 14.1 87500 14.1 up up correct
LILAK.US Liberty Latin America Ltd 20210723 0 14.19 14.28 14.04 14.23 333700 14.23 up up correct
LILM.US Lilium NV 20210723 0 9.93 9.95 9.93 9.95 59300 9.95 up down incorrect
LILMW.US Lilium Equity Warrants 20210723 0 1.56 1.65 1.54 1.62 22700 1.62 up up correct
LINC.US Lincoln Educational Services Corporation 20210723 0 7.02 7.06 6.88 6.93 84400 6.93 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210723 0 13.97 14.49 13.47 13.55 455400 13.55 down down correct
LINK.US Interlink Electronics Inc 20210723 0 8.9951 8.9951 8.9224 8.9224 1326 8.9224 down down correct
LIQT.US LiqTech International Inc 20210723 0 6.76 6.99 6.42 6.52 31500 6.52 down down correct
LITE.US Lumentum Holdings Inc 20210723 0 82.74 83.317 81.73 82.97 331400 82.97 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20210723 0 9.96 10 9.96 10 245000 10 up up correct
LIVE.US Live Ventures Incorporated 20210723 0 57.01 61.16 56.45 59.25 16500 59.25 up up correct
LIVN.US LivaNova PLC 20210723 0 82.71 83.6 82.144 82.95 326700 82.95 up up correct
LIVX.US LiveXLive Media Inc 20210723 0 3.6 3.6 3.43 3.5 389400 3.5 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20210723 0 2.86 2.97 2.76 2.8 31700 2.8 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210723 0 0.72 0.72 0.72 0.72 0 0.72
LIZI.US Lizhi Inc 20210723 0 5.192 5.192 4.71 4.81 1384800 4.81 down down correct
LJAQ.US LightJump Acquisition Corporation 20210723 0 9.78 9.78 9.78 9.78 0 9.78
LJAQU.US LightJump Acquisition Corporation 20210723 0 10.12 10.12 10.12 10.12 0 10.12
LJPC.US La Jolla Pharmaceutical Company 20210723 0 3.87 3.87 3.71 3.79 95844 3.79 down down correct
LKCO.US Luokung Technology Corp 20210723 0 1.67 1.69 1.56 1.62 4675600 1.62 down up incorrect
LKFN.US Lakeland Financial Corporation 20210723 0 56.46 57.15 56.08 56.95 44286 56.95 up up correct
LKQ.US LKQ Corporation 20210723 0 50.59 50.88 50.06 50.76 1607929 50.5394 up down incorrect
LLL.US JX Luxventure Ltd 20210723 0 3.79 3.8 3.35 3.37 263925 3.37 down down correct
LLNW.US Limelight Networks Inc 20210723 0 2.62 2.62 2.55 2.58 1164900 2.58 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210723 0 10.2 10.3 10.16 10.3 15000 10.3 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210723 0 10.79 10.79 10.54 10.54 22700 10.54 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210723 0 1.945 1.96 1.92 1.92 1500 1.92 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210723 0 9.81 9.845 9.81 9.845 500 9.845 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210723 0 10.4 10.4 10.4 10.4 700 10.4
LMAOW.US LMF Acquisition Opportunities Inc 20210723 0 0.58 0.5996 0.58 0.58 13896 0.58
LMAT.US LeMaitre Vascular Inc 20210723 0 54.76 55.02 54.12 54.76 55369 54.5385
LMB.US Limbach Holdings Inc 20210723 0 8.748 8.9 8.748 8.89 11100 8.89 up up correct
LMDX.US LumiraDx Limited Common Shares 20210723 0 9.89 9.89 9.85 9.89 5000 9.89
LMFA.US LM Funding America Inc 20210723 0 3.9 4.25 3.81 4 746800 4 up up correct
LMNL.US Liminal BioSciences Inc 20210723 0 3.43 3.53 3.26 3.28 527700 3.28 down down correct
LMNR.US Limoneira Company 20210723 0 17.94 17.9899 17.5 17.79 12972 17.6184 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20210723 0 18.27 18.27 15.69 16.49 179900 16.49 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210723 0 13.47 13.5 13.41 13.49 55989 13.1268 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210723 0 25.865 25.87 25.8 25.85 2027 24.9781 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210723 0 25.6399 25.6399 25.6399 25.6399 297 24.6641
LMRKP.US Landmark Infrastructure Partners LP 20210723 0 25.455 25.495 25.42 25.4656 8621 24.9657 up up correct
LMST.US Limestone Bancorp Inc 20210723 0 16.7 16.75 16.62 16.65 4600 16.65 down down correct
LNDC.US Landec Corporation 20210723 0 11.33 11.86 11.24 11.82 76500 11.82 up up correct
LNSR.US LENSAR Inc 20210723 0 7.76 7.8 7.59 7.76 8600 7.76
LNT.US Alliant Energy Corporation 20210723 0 57.61 58.645 57.61 58.61 762205 57.8004 up up correct
LNTH.US Lantheus Holdings Inc 20210723 0 25.75 25.864 25.1 25.67 592200 25.67 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210723 0 6.4 6.4 6.25 6.29 54508 6.04 down down correct
LOB.US Live Oak Bancshares Inc 20210723 0 63 63.56 59.22 60.32 314305 60.2898 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20210723 0 18.72 18.89 18.66 18.86 101800 18.86 up up correct
LOGC.US LogicBio Therapeutics Inc 20210723 0 4.22 4.22 4.06 4.15 60900 4.15 down down correct
LOGI.US Logitech International S.A 20210723 0 121.09 121.17 119.13 120.26 1257715 119.0761 down up incorrect
LOOP.US Loop Industries Inc 20210723 0 10.92 10.92 10.4 10.71 115800 10.71 down down correct
LOPE.US Grand Canyon Education Inc 20210723 0 91.81 92.64 91.4 92.1 159700 92.1 up up correct
LORL.US Loral Space & Communications Inc 20210723 0 35.71 35.71 35.01 35.21 37800 35.21 down down correct
LOTZ.US CarLotz Inc 20210723 0 4.68 4.68 4.44 4.58 1295300 4.58 down down correct
LOTZW.US CarLotz Inc 20210723 0 1.32 1.39 1.291 1.33 11598 1.33 up down incorrect
LOVE.US The Lovesac Company 20210723 0 60.62 62.86 59.64 61.63 294900 61.63 up up correct
LPCN.US Lipocine Inc 20210723 0 1.34 1.36 1.31 1.32 373593 1.32 down down correct
LPLA.US LPL Financial Holdings Inc 20210723 0 137.65 139.48 137.65 139.02 462998 138.5754 up up correct
LPRO.US Open Lending Corporation 20210723 0 39.75 39.75 36.27 36.53 1461500 36.53 down down correct
LPSN.US LivePerson Inc 20210723 0 62.9 63.62 61.44 63.14 259200 63.14 up up correct
LPTH.US LightPath Technologies Inc 20210723 0 2.38 2.42 2.31 2.35 191600 2.35 down down correct
LPTX.US Leap Therapeutics Inc 20210723 0 1.38 1.39 1.35 1.38 170600 1.38
LQDA.US Liquidia Corporation 20210723 0 2.56 2.56 2.43 2.46 272800 2.46 down down correct
LQDT.US Liquidity Services Inc 20210723 0 20.94 21.17 20.16 20.49 188500 20.49 down up incorrect
LRCX.US Lam Research Corporation 20210723 0 641.715 644.65 633.51 640.27 1031685 637.3033 down down correct
LRFC.US Logan Ridge Finance Corp 20210723 0 25.723 25.874 25.21 25.21 3200 25.21 down down correct
LRMR.US Larimar Therapeutics Inc 20210723 0 10.03 10.066 9.56 9.99 34600 9.99 down down correct
LSCC.US Lattice Semiconductor Corporation 20210723 0 53.83 54.4 53.14 54.03 602900 54.03 up up correct
LSEA.US Landsea Homes Corporation 20210723 0 8.32 8.65 8.295 8.55 63700 8.55 up up correct
LSEAW.US Landsea Homes Corporation 20210723 0 0.25 0.266 0.25 0.255 38870 0.255 up up correct
LSTR.US Landstar System Inc 20210723 0 150.33 153.29 149.9 152.54 270686 152.0807 up up correct
LSXMA.US The Liberty SiriusXM Group 20210723 0 46.78 46.86 46.13 46.41 518500 46.41 down down correct
LSXMB.US The Liberty SiriusXM Group 20210723 0 51.98 51.98 50.09 50.09 500 50.09 down up incorrect
LSXMK.US The Liberty SiriusXM Group 20210723 0 46.21 46.33 45.365 45.73 572900 45.73 down down correct
LTAFX.US Altst Strgs Fd A 20210723 0 6.54 6.54 6.54 6.54 0 6.5361
LTBR.US Lightbridge Corporation 20210723 0 6.17 6.32 6 6.1 39500 6.1 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210723 0 6.24 6.24 6.24 6.24 0 6.2272
LTCH.US Latch Inc 20210723 0 11.91 12.23 11.67 11.87 474800 11.87 down up incorrect
LTCHW.US Latch Inc 20210723 0 3.58 3.69 3.58 3.68 6200 3.68 up up correct
LTIFX.US LTIFX 20210723 0 6.6 6.6 6.6 6.6 0 6.6
LTRN.US Lantern Pharma Inc 20210723 0 13.64 14.11 13.51 13.77 43900 13.77 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20210723 0 3.72 3.73 3.555 3.65 620500 3.65 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210723 0 31.125 31.125 31.125 31.125 0 31.125
LTRX.US Lantronix Inc 20210723 0 5.08 5.25 5.08 5.19 56100 5.19 up up correct
LULU.US Lululemon Athletica Inc 20210723 0 394.99 405.95 394.13 402.79 1214700 402.79 up up correct
LUMO.US Lumos Pharma Inc 20210723 0 7.86 7.92 7.62 7.69 72000 7.69 down down correct
LUNA.US Luna Innovations Incorporated 20210723 0 11.64 11.67 11.2 11.45 303500 11.45 down up incorrect
LUNG.US Pulmonx Corporation 20210723 0 39.17 40.49 38.32 40.2 287800 40.2 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210723 0 9.807 9.84 9.79 9.84 11200 9.84 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210723 0 10.209 10.209 10.18 10.198 800 10.198 down up incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210723 0 1.24 1.26 1.22 1.26 56500 1.26 up down incorrect
LVO.US LiveOne Inc 20210723 0 3.6 3.6 3.43 3.5 389400 3.5 down up incorrect
LVOX.US LiveVox Holding Inc 20210723 0 8.04 8.725 7.91 7.99 247100 7.99 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210723 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210723 0 1.79 1.79 1.47 1.58 16801 1.58 down down correct
LVRA.US Levere Holdings Corp 20210723 0 9.7 9.745 9.62 9.71 3400 9.71 up up correct
LVRAU.US Levere Holdings Corp 20210723 0 10.01 10.01 10.01 10.01 300 10.01
LVRAW.US Levere Holdings Corp 20210723 0 1.11 1.21 1.1 1.21 42589 1.21 up down incorrect
LVTX.US Lava Therapeutics B.V 20210723 0 9.32 9.5 7.426 7.9 80800 7.9 down up incorrect
LWAY.US Lifeway Foods Inc 20210723 0 7.01 7.2 6.7 6.81 118600 6.81 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210723 0 10.03 10.08 9.85 9.96 94900 9.96 down down correct
LX.US LexinFintech Holdings Ltd 20210723 0 9.29 9.3 8.5 8.65 2111700 8.65 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210723 0 8.937 8.937 8.937 8.937 200 8.937
LXRX.US Lexicon Pharmaceuticals Inc 20210723 0 3.54 3.55 3.38 3.4 556700 3.4 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210723 0 15.57 16.05 14.3 14.43 241800 14.43 down down correct
LYFT.US Lyft Inc 20210723 0 55.66 55.73 54.47 54.9 2730200 54.9 down down correct
LYL.US Dragon Victory International Limited 20210723 0 1.48 1.48 1.34 1.36 289800 1.36 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210723 0 7.09 7.151 6.81 6.81 60300 6.81 down up incorrect
LYTS.US LSI Industries Inc 20210723 0 7.38 7.41 7.19 7.32 41915 7.2308 down down correct
LZ.US LegalZoom.com Inc 20210723 0 40.01 40.3 37.585 37.9 436100 37.9 down down correct
MACA.US Moringa Acquisition Corp 20210723 0 9.65 9.65 9.65 9.65 0 9.65
MACAU.US Moringa Acquisition Corp 20210723 0 9.93 9.93 9.93 9.93 0 9.93
MACAW.US Moringa Acquisition Corp 20210723 0 0.69 0.69 0.69 0.69 2000 0.69
MACK.US Merrimack Pharmaceuticals Inc 20210723 0 6.35 6.35 6.13 6.19 10000 6.19 down down correct
MACQ.US MCAP Acquisition Corp 20210723 0 9.79 9.82 9.75 9.82 102081 9.82 up down incorrect
MACU.US Mallard Acquisition Corp 20210723 0 9.89 9.94 9.89 9.94 139200 9.94 up up correct
MACUU.US Mallard Acquisition Corp 20210723 0 10.398 10.398 10.398 10.398 300 10.398
MACUW.US Mallard Acquisition Corp 20210723 0 0.43 0.43 0.4299 0.4299 785 0.4299 down down correct
MANH.US Manhattan Associates Inc 20210723 0 147.1 149.2 145.67 149.16 208300 149.16 up down incorrect
MANT.US ManTech International Corporation 20210723 0 86.55 87.49 86.13 87.41 76005 86.4952 up up correct
MAPS.US WM Technology Inc 20210723 0 14.688 14.92 14.11 14.19 522800 14.19 down down correct
MAPSW.US WM Technology Inc 20210723 0 6 6 4.64 4.78 36930 4.78 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210723 0 9.86 9.895 9.851 9.895 600 9.895 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210723 0 10.2 10.2 10.2 10.2 0 10.2
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210723 0 0.6204 0.645 0.5699 0.629 653008 0.629 up up correct
MAR.US Marriott International Inc 20210723 0 138.77 139.99 138.21 139.18 1731600 139.18 up up correct
MARA.US Marathon Digital Holdings Inc 20210723 0 25.05 25.35 23.8 24.64 5255600 24.64 down up incorrect
MARK.US Remark Holdings Inc 20210723 0 1.35 1.37 1.31 1.34 632400 1.34 down up incorrect
MARPS.US Marine Petroleum Trust 20210723 0 4.6 4.67 4.19 4.3 24352 4.141 down down correct
MASI.US Masimo Corporation 20210723 0 271 275.33 270.06 274.54 216400 274.54 up up correct
MASS.US 908 Devices Inc 20210723 0 33.3 33.829 31.18 32.58 135600 32.58 down down correct
MAT.US Mattel Inc 20210723 0 19.5 19.57 19.02 19.12 2381600 19.12 down down correct
MATW.US Matthews International Corporation 20210723 0 33.13 33.25 32.73 33 72810 32.7914 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210723 0 15.85 16.05 15.05 15.34 370300 15.34 down down correct
MAYS.US J.W. Mays Inc 20210723 0 37 37 37 37 200 37
MBCN.US Middlefield Banc Corp 20210723 0 24.41 24.6 23.9424 24.2 7302 23.8402 down up incorrect
MBII.US Marrone Bio Innovations Inc 20210723 0 1.44 1.44 1.39 1.4 172900 1.4 down down correct
MBIN.US Merchants Bancorp 20210723 0 39.16 39.3247 38.26 38.92 46569 38.7478 down down correct
MBINN.US Merchants Bancorp 20210723 0 27.001 27.19 27.001 27.15 7300 26.3946 up down incorrect
MBINO.US Merchants Bancorp 20210723 0 27.005 27.005 27.005 27.005 300 26.2425
MBINP.US Merchants Bancorp 20210723 0 27.65 27.65 27.65 27.65 500 26.7911
MBIO.US Mustang Bio Inc 20210723 0 2.9 2.92 2.75 2.8 1280400 2.8 down down correct
MBNKP.US Medallion Bank 20210723 0 25.9 26.138 25.9 26.138 700 25.1832 up down incorrect
MBOT.US Microbot Medical Inc 20210723 0 7.31 7.33 7.16 7.2 11300 7.2 down down correct
MBRX.US Moleculin Biotech Inc 20210723 0 3.35 3.35 3.2501 3.3 157791 3.3 down down correct
MBTC.US Nocturne Acquisition Corporation 20210723 0 9.83 9.86 9.83 9.86 2800 9.86 up up correct
MBTCR.US Nocturne Acquisition Corporation 20210723 0 0.43 0.43 0.43 0.43 100 0.43
MBTCU.US Nocturne Acquisition Corporation 20210723 0 10.44 10.44 10.44 10.44 200 10.44
MBUU.US Malibu Boats Inc 20210723 0 78.93 80.46 78.31 79.77 73400 79.77 up up correct
MBWM.US Mercantile Bank Corporation 20210723 0 30.79 30.89 30.59 30.83 25150 30.2594 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210723 0 9.92 9.92 9.92 9.92 100 9.92
MCADR.US Mountain Crest Acquisition Corp. II 20210723 0 0.75 0.75 0.7 0.75 57720 0.75
MCADU.US Mountain Crest Acquisition Corp. II 20210723 0 10.6 10.6 10.6 10.6 0 10.6
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210723 0 9.72 9.72 9.72 9.72 4100 9.72
MCAER.US Mountain Crest Acquisition Corp. III Right 20210723 0 0.6285 0.6285 0.58 0.6095 913 0.6095 down up incorrect
MCAEU.US Mountain Crest Acquisition Corp. III 20210723 0 10.06 10.06 10.06 10.06 0 10.06
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210723 0 9.96 9.96 9.96 9.96 0 9.96
MCBC.US Macatawa Bank Corporation 20210723 0 8.26 8.27 8.01 8.17 76385 8.0191 down down correct
MCBS.US MetroCity Bankshares Inc 20210723 0 18.1 18.29 18.1 18.29 15500 18.29 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210723 0 11.78 11.78 11.78 11.78 0 11.4312
MCFE.US McAfee Corp 20210723 0 26.63 26.86 26.433 26.8 327700 22.8199 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210723 0 26.32 26.935 25.895 26.53 139300 26.53 up down incorrect
MCHP.US Microchip Technology Incorporated 20210723 0 139.84 140.1399 137.38 139.22 2074040 69.204 down down correct
MCHX.US Marchex Inc 20210723 0 2.62 2.72 2.55 2.55 24500 2.55 down down correct
MCMJ.US Merida Merger Corp. I 20210723 0 9.99 9.99 9.95 9.96 3800 9.96 down down correct
MCRB.US Seres Therapeutics Inc 20210723 0 7.94 8.0583 7.25 7.39 11057020 7.39 down down correct
MCRI.US Monarch Casino & Resort Inc 20210723 0 60.97 61.31 60.16 60.85 29700 60.85 down down correct
MDB.US MongoDB Inc 20210723 0 354.01 364.64 351.12 361.54 523900 361.54 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210723 0 91 91.05 88.28 88.69 121400 88.69 down down correct
MDGS.US Medigus Ltd 20210723 0 1.85 2.45 1.67 1.92 152128200 1.92 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210723 0 0.63 0.6397 0.45 0.5048 94675 0.5048 down down correct
MDIA.US MediaCo Holding Inc 20210723 0 5.82 6.06 5.309 5.52 285900 5.52 down down correct
MDJH.US MDJM Ltd 20210723 0 6.515 6.54 4.79 5.08 184600 5.08 down down correct
MDLZ.US Mondelez International Inc 20210723 0 64.13 65.1059 63.87 64.89 5975246 64.1629 up up correct
MDNA.US Medicenna Therapeutics Corp 20210723 0 2.28 2.33 2.01 2.31 453100 2.31 up up correct
MDRR.US Medalist Diversified REIT Inc 20210723 0 1.24 1.2445 1.2 1.2 198901 1.1619 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210723 0 23.45 23.45 23.45 23.45 0 22.9483
MDRX.US Allscripts Healthcare Solutions Inc 20210723 0 17.34 17.55 17.17 17.28 900900 17.28 down down correct
MDVL.US Medavail Holdings Inc 20210723 0 9.36 9.8 9.25 9.29 12600 9.29 down down correct
MDWD.US MediWound Ltd 20210723 0 4.2 4.22 3.9 3.9 298200 3.9 down down correct
MDWT.US Midwest Holding Inc 20210723 0 38.51 38.66 38.16 38.16 4900 38.16 down down correct
MDXG.US MiMedx Group Inc 20210723 0 11.75 12.02 11.6 11.82 302052 11.82 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210723 0 9.26 9.42 9.04 9.28 915500 9.28 up up correct
MEDP.US Medpace Holdings Inc 20210723 0 181.13 182.62 179.07 182.12 207900 182.12 up up correct
MEDS.US TRxADE HEALTH Inc 20210723 0 5.55 5.59 5.12 5.48 710900 5.48 down down correct
MEIP.US MEI Pharma Inc 20210723 0 2.6 2.65 2.58 2.59 241400 2.59 down down correct
MELI.US MercadoLibre Inc 20210723 0 1602.83 1626.05 1586.37 1613.8101 337100 1613.8101 up down incorrect
MEOH.US Methanex Corporation 20210723 0 33.55 33.72 32.902 33.65 155522 33.4355 up up correct
MERC.US Mercer International Inc 20210723 0 11.53 11.9164 11.33 11.45 121745 11.3215 down down correct
MESA.US Mesa Air Group Inc 20210723 0 9 9.14 8.84 8.97 250900 8.97 down down correct
MESO.US Mesoblast Limited 20210723 0 7.25 7.29 7.19 7.26 60300 7.26 up up correct
METC.US Ramaco Resources Inc 20210723 0 5.99 6.1 5.86 6 86300 6 up up correct
METCL.US METCL 20210723 0 26 26.05 25.86 25.89 36700 25.89 down down correct
METX.US Meten EdtechX Education Group Ltd 20210723 0 0.54 0.6 0.5 0.5 10351700 0.5 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210723 0 0.1607 0.174 0.1015 0.1226 40399 0.1226 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20210723 0 2 2 1.9 1.98 23000 1.98 down down correct
MF.US Missfresh Limited American Depositary Shares 20210723 0 7 7.129 6.38 6.69 1169300 6.69 down down correct
MFH.US Mercurity Fintech Holding Inc 20210723 0 3.84 3.88 3.62 3.7 115900 3.7 down down correct
MFIN.US Medallion Financial Corp 20210723 0 8.71 8.82 8.47 8.7 8031 8.7 down down correct
MGEE.US MGE Energy Inc 20210723 0 76.13 77.04 75.93 77 39981 76.2362 up up correct
MGI.US MoneyGram International Inc 20210723 0 12.18 12.23 11.62 11.7 2006700 11.7 down down correct
MGIC.US Magic Software Enterprises Ltd 20210723 0 17.07 17.34 17.07 17.27 12612 17.073 up down incorrect
MGLN.US Magellan Health Inc 20210723 0 94.64 94.78 94.59 94.61 90200 94.61 down down correct
MGNI.US Magnite Inc 20210723 0 31.64 32.55 31.06 32.19 1649100 32.19 up up correct
MGNX.US MacroGenics Inc 20210723 0 25.4 25.91 24.92 25.78 242300 25.78 up up correct
MGPI.US MGP Ingredients Inc 20210723 0 61.77 62.395 60.83 62.02 35664 61.8042 up up correct
MGRC.US McGrath RentCorp 20210723 0 77.69 77.69 76.8 77.09 57259 76.6488 down down correct
MGTA.US Magenta Therapeutics Inc 20210723 0 7.5 7.74 7.26 7.4 446100 7.4 down down correct
MGTX.US MeiraGTx Holdings plc 20210723 0 14.72 14.86 14.345 14.65 81400 14.65 down down correct
MGYR.US Magyar Bancorp Inc 20210723 0 10.61 10.68 10.595 10.62 28073 10.5113 up down incorrect
MHLD.US Maiden Holdings Ltd 20210723 0 3.51 3.53 3.41 3.49 91900 3.49 down down correct
MICT.US MICT Inc 20210723 0 1.87 1.897 1.82 1.84 1447300 1.84 down down correct
MIDD.US The Middleby Corporation 20210723 0 188.65 189.635 187.12 188.73 305983 188.73 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210723 0 0.89 0.89 0.81 0.82 4200 0.82 down down correct
MILE.US Metromile Inc 20210723 0 7.57 7.57 7.19 7.28 478000 7.28 down down correct
MILEW.US Metromile Inc 20210723 0 1.6401 1.89 1.6401 1.8899 11361 1.8899 up down incorrect
MIME.US Mimecast Limited 20210723 0 56.53 56.6 55.93 56.27 759800 56.27 down down correct
MIND.US MIND Technology Inc 20210723 0 2.11 2.13 2.02 2.09 88300 2.09 down down correct
MINDP.US MIND Technology Inc 20210723 0 25.18 25.3 25.03 25.2979 6269 24.7366 up up correct
MINM.US Minim Inc. Common Stock 20210723 0 3.65 3.99 3.65 3.82 54000 3.82 up up correct
MIR.US WT 20210723 0 2.2001 2.255 2.05 2.19 115444 2.19 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210723 0 15.91 16.22 15.31 15.68 35100 15.68 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20210723 0 10.4 11.43 10.11 10.8 32800 10.8 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210723 0 5.59 5.62 5.5 5.53 24000 5.53 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20210723 0 9.9 9.9 9.88 9.88 5700 9.88 down down correct
MITC.US MeaTech 3D Ltd 20210723 0 6.52 6.808 6.52 6.6 24700 6.6 up up correct
MITK.US Mitek Systems Inc 20210723 0 19.46 19.55 19.16 19.38 266700 19.38 down down correct
MITO.US Stealth BioTherapeutics Corp 20210723 0 1.4 1.45 1.33 1.43 242900 1.43 up down incorrect
MKD.US Molecular Data Inc 20210723 0 0.756 0.77 0.646 0.68 2513800 0.68 down down correct
MKSI.US MKS Instruments Inc 20210723 0 164.51 165.91 162.5 165.11 281313 164.8582 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210723 0 10.33 11.2 10.1 10.925 359060 10.925 up up correct
MKTWW.US MarketWise Inc. Warrant 20210723 0 1.59 1.6 1.47 1.5 712100 1.5 down down correct
MKTX.US MarketAxess Holdings Inc 20210723 0 467.93 476.31 464.97 475.19 182094 473.7701 up up correct
MKTY.US Mechanical Technology Incorporated 20210723 0 7.42 7.46 6.97 7.28 26500 7.28 down up incorrect
MLAB.US Mesa Laboratories Inc 20210723 0 282.98 283.08 281.195 283.08 7161 282.7684 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210723 0 9.893 9.91 9.89 9.91 900 9.91 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210723 0 10.16 10.16 10.16 10.16 0 10.16
MLACW.US Malacca Straits Acquisition Company Limited 20210723 0 0.8436 0.8759 0.8436 0.8759 1101 0.8759 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210723 0 15.16 15.16 14.46 14.48 3012700 14.48 down up incorrect
MLHR.US Herman Miller Inc 20210723 0 44.53 44.98 43.9 44.76 1099425 44.5689 up up correct
MLKN.US MillerKnoll Inc 20210723 0 44.53 44.98 43.9 44.76 1099425 44.3698 up up correct
MLVF.US Malvern Bancorp Inc 20210723 0 18.52 18.52 18.5 18.5 2500 18.5 down down correct
MMAT.US Meta Materials Inc 20210723 0 3.57 3.61 3.35 3.49 13226400 3.49 down down correct
MMLP.US Martin Midstream Partners L.P 20210723 0 2.95 2.97 2.7 2.74 133516 2.7306 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210723 0 2.46 2.65 2.38 2.57 227700 2.57 up up correct
MMSI.US Merit Medical Systems Inc 20210723 0 64.11 64.99 64.11 64.23 196700 64.23 up up correct
MMYT.US MakeMyTrip Limited 20210723 0 28.91 29.15 28.3 28.48 127900 28.48 down down correct
MNDO.US MIND C.T.I. Ltd 20210723 0 3.46 3.46 3.35 3.37 43700 3.37 down down correct
MNDT.US Mandiant Inc. 20210723 0 20.555 20.61 20.15 20.46 2297100 20.46 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20210723 0 202.29 206 201.948 204.93 26900 204.93 up up correct
MNKD.US MannKind Corporation 20210723 0 4.52 4.57 4.36 4.37 1417600 4.37 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210723 0 3.13 3.141 3.04 3.07 3201300 3.07 down up incorrect
MNOV.US MediciNova Inc 20210723 0 3.86 3.86 3.7 3.73 179500 3.73 down up incorrect
MNPR.US Monopar Therapeutics Inc 20210723 0 5.62 5.64 5.5 5.55 10300 5.55 down down correct
MNRO.US Monro Inc 20210723 0 62.63 63.25 62.29 63.1 89379 62.5117 up up correct
MNSB.US MainStreet Bancshares Inc 20210723 0 23.88 24.25 23.71 24.17 9700 24.17 up up correct
MNSBP.US MainStreet Bancshares Inc 20210723 0 26.7 26.92 26.7 26.92 600 26.0117 up up correct
MNST.US Monster Beverage Corporation 20210723 0 94.96 96.94 94.56 96.29 1924500 96.29 up up correct
MNTK.US Montauk Renewables Inc 20210723 0 6.65 6.97 6.63 6.85 7900 6.85 up down incorrect
MNTS.US Momentus Inc 20210723 0 10.3 10.3897 10.1 10.19 548649 10.19 down down correct
MNTSW.US Momentus Inc 20210723 0 2.09 2.19 2.0899 2.0899 6460 2.0899 down down correct
MNTV.US Momentive Global Inc 20210723 0 21.21 21.42 21.05 21.33 463500 21.33 up up correct
MNTX.US Manitex International Inc 20210723 0 7.36 7.85 7.2 7.75 92300 7.75 up down incorrect
MODV.US ModivCare Inc 20210723 0 163.75 165.31 162.94 164.28 23300 164.28 up up correct
MOFG.US MidWestOne Financial Group Inc 20210723 0 28.09 28.5 28.09 28.37 19758 27.9516 up up correct
MOGO.US Mogo Inc 20210723 0 5.95 5.95 5.61 5.7 455200 5.7 down down correct
MOHO.US ECMOHO Limited 20210723 0 1.4 1.4 1.25 1.26 236300 1.26 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210723 0 19.84 19.84 19.28 19.38 26900 19.38 down down correct
MOMO.US Momo Inc 20210723 0 12.68 12.75 12.06 12.44 4447200 12.44 down down correct
MON.US Monument Circle Acquisition Corp 20210723 0 9.67 9.68 9.67 9.68 3100 9.68 up up correct
MONCU.US Monument Circle Acquisition Corp 20210723 0 10.1 10.1 10.1 10.1 0 10.1
MONCW.US Monument Circle Acquisition Corporation 20210723 0 0.9 0.9823 0.9 0.9823 2478 0.9823 up up correct
MOR.US MorphoSys AG 20210723 0 16.29 16.33 16.07 16.18 99900 16.18 down down correct
MORF.US Morphic Holding Inc 20210723 0 60.6 61 59.385 60.29 56100 60.29 down down correct
MORN.US Morningstar Inc 20210723 0 248.72 250.415 247.28 249.7 43554 249.4134 up up correct
MOSY.US MoSys Inc 20210723 0 4.8686 5 4.5 4.69 935662 4.69 down up incorrect
MOTN.US Motion Acquisition Corp 20210723 0 9.95 9.95 9.94 9.94 10100 9.94 down up incorrect
MOTNU.US Motion Acquisition Corp 20210723 0 10.37 10.37 10.37 10.37 0 10.37
MOTNW.US Motion Acquisition Corp 20210723 0 1.67 1.67 1.65 1.65 600 1.65 down down correct
MOTS.US Motus GI Holdings Inc 20210723 0 0.94 0.95 0.921 0.935 316300 0.935 down down correct
MOVE.US Movano Inc 20210723 0 4.45 4.743 4.37 4.55 11500 4.55 up down incorrect
MOXC.US Moxian Inc 20210723 0 26.96 27 13.85 17.61 7757000 17.61 down down correct
MPAA.US Motorcar Parts of America Inc 20210723 0 23.47 24.39 22.94 23.33 39900 23.33 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20210723 0 0.586 0.5899 0.586 0.5899 391 0.5899 up down incorrect
MPB.US Mid Penn Bancorp Inc 20210723 0 26.76 26.9 26.46 26.52 15963 26.1515 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210723 0 678 680 678 680 1343 680 up up correct
MPWR.US Monolithic Power Systems Inc 20210723 0 407.13 415.85 404.49 414.26 292430 413.2548 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210723 0 26.79 26.925 26.3 26.77 491300 26.77 down down correct
MRAM.US Everspin Technologies Inc 20210723 0 5.72 5.72 5.53 5.7 44000 5.7 down down correct
MRBK.US Meridian Corporation 20210723 0 25.14 25.25 24.76 24.76 6256 24.4903 down down correct
MRCC.US Monroe Capital Corporation 20210723 0 10.85 10.97 10.8258 10.88 39963 10.3988 up up correct
MRCY.US Mercury Systems Inc 20210723 0 66.24 66.83 65.83 66.51 179500 66.51 up up correct
MREO.US Mereo BioPharma Group plc 20210723 0 2.83 2.84 2.48 2.5 4682400 2.5 down down correct
MRIN.US Marin Software Incorporated 20210723 0 8.53 9.15 7.7 7.84 8066900 7.84 down down correct
MRKR.US Marker Therapeutics Inc 20210723 0 2.27 2.29 2.16 2.21 353800 2.21 down up incorrect
MRLN.US Marlin Business Services Corp 20210723 0 22.94 22.94 22.75 22.79 6224 22.5121 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210723 0 8.25 9.49 8.25 8.9 57900 8.9 up up correct
MRNA.US Moderna Inc 20210723 0 330.9 349.45 325.17 348.83 23431397 348.83 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210723 0 16.35 16.35 15.73 16.1 101300 16.1 down down correct
MRSN.US Mersana Therapeutics Inc 20210723 0 11.9 12.17 11.71 11.9 406500 11.9
MRTN.US Marten Transport Ltd 20210723 0 15.19 15.265 15.07 15.25 205952 14.7277 up down incorrect
MRTX.US Mirati Therapeutics Inc 20210723 0 159.6 159.77 153.84 157.13 273000 157.13 down up incorrect
MRUS.US Merus N.V 20210723 0 18.51 18.85 17.6 18.32 145500 18.32 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210723 0 41.73 42.16 41.034 42 427200 42 up up correct
MRVL.US Marvell Technology Inc 20210723 0 58.45 59.27 57.81 58.92 4406569 58.8645 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210723 0 9.62 9.629 9.62 9.629 1100 9.629 up up correct
MSACW.US Medicus Sciences Acquisition Corp 20210723 0 0.9497 1.01 0.9497 1.0084 3843 1.0084 up up correct
MSBI.US Midland States Bancorp Inc 20210723 0 24.71 25.395 23.545 24.08 122795 23.5575 down down correct
MSDA.US MSD Acquisition Corp 20210723 0 9.835 9.88 9.82 9.87 3300 9.87 up down incorrect
MSDAU.US MSD Acquisition Corp 20210723 0 10.1 10.138 10.1 10.12 9100 10.12 up up correct
MSDAW.US MSD Acquisition Corp 20210723 0 1.41 1.5 1.4 1.41 4332 1.41
MSEX.US Middlesex Water Company 20210723 0 95.59 96.645 94.55 96.35 82451 95.8307 up up correct
MSFDX.US Mlt Strgy Grwt A 20210723 0 12.38 12.38 12.38 12.38 0 12.0134
MSFIX.US The Multi 20210723 0 12.65 12.65 12.65 12.65 0 12.2749
MSFT.US Microsoft Corporation 20210723 0 287.37 289.99 286.5 289.67 22768070 288.5885 up up correct
MSFYX.US The Multi 20210723 0 11.98 11.98 11.98 11.98 0 11.6253
MSGM.US Motorsport Games Inc 20210723 0 13.18 13.34 13.077 13.34 4300 13.34 up up correct
MSTR.US MicroStrategy Incorporated 20210723 0 558.42 565.89 533.39 539.71 567800 539.71 down down correct
MTAC.US MedTech Acquisition Corporation 20210723 0 9.68 9.69 9.68 9.68 1000 9.68
MTACU.US MedTech Acquisition Corporation 20210723 0 9.95 10.065 9.95 10.065 1600 10.065 up up correct
MTACW.US MedTech Acquisition Corporation 20210723 0 1.02 1.02 1.02 1.02 200 1.02
MTBC.US CareCloud Inc 20210723 0 8.45 8.45 8.04 8.1 68200 8.1 down down correct
MTBCP.US CareCloud Inc 20210723 0 29.3 29.99 29.3 29.39 40419 28.034 up down incorrect
MTC.US Mmtec Inc 20210723 0 1.77 1.8 1.66 1.66 226900 1.66 down down correct
MTCH.US Match Group Inc 20210723 0 161.18 168.205 161.18 165.86 2363343 165.86 up up correct
MTCR.US Metacrine Inc 20210723 0 3.23 3.24 3.04 3.17 119700 3.17 down down correct
MTEM.US Molecular Templates Inc 20210723 0 7.21 7.34 7.05 7.09 130200 7.09 down down correct
MTEX.US Mannatech Incorporated 20210723 0 28.5 28.5173 28.5 28.5173 670 27.1021 up up correct
MTLS.US Materialise NV 20210723 0 20.88 20.98 19.91 20.17 194900 20.17 down down correct
MTP.US Midatech Pharma plc 20210723 0 1.89 2.05 1.84 1.91 417100 1.91 up up correct
MTRX.US Matrix Service Company 20210723 0 10.6 10.99 10.55 10.92 113900 10.92 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210723 0 60.47 60.47 59.4 60.31 223500 60.31 down up incorrect
MTTR.US Matterport Inc 20210723 0 14.228 14.65 13.8 14.2 842800 14.2 down down correct
MTTRW.US Matterport Inc 20210723 0 5.158 5.256 4.73 5.169 13200 5.169 up down incorrect
MU.US Micron Technology Inc 20210723 0 75.925 76.04 74.895 75.94 12345202 75.7532 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210723 0 11.26 11.29 10.91 11 600600 11 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210723 0 12.75 12.75 12.75 12.75 900 12.75
MUDSW.US Mudrick Capital Acquisition Corporation II 20210723 0 3.45 3.45 3.26 3.28 76600 3.28 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210723 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210723 0 11.61 11.61 11.19 11.37 48300 11.37 down down correct
MVBF.US MVB Financial Corp 20210723 0 42.62 42.62 41.16 41.43 14322 41.1324 down down correct
MVIS.US MicroVision Inc 20210723 0 14.19 14.33 13.54 13.8 3193100 13.8 down down correct
MVST.US Microvast Holdings Inc 20210723 0 10.44 10.45 9.52 10 1844000 10 down down correct
MYFW.US First Western Financial Inc 20210723 0 25.51 26.78 25.5 26.78 7200 26.78 up down incorrect
MYGN.US Myriad Genetics Inc 20210723 0 32.31 32.73 31.56 31.82 477000 31.82 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210723 0 5.24 5.43 4.78 4.83 103400 4.83 down down correct
MYPS.US Playstudios Inc 20210723 0 6.83 6.83 6.58 6.63 146400 6.63 down down correct
MYPSW.US MYPSW 20210723 0 1.4 1.47 1.4 1.43 3300 1.43 up down incorrect
MYRG.US MYR Group Inc 20210723 0 93.18 96.39 92.68 96.39 77600 96.39 up down incorrect
MYSZ.US My Size Inc 20210723 0 1.362 1.38 1.32 1.34 107100 1.34 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210723 0 9.705 9.74 9.705 9.74 6900 9.74 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210723 0 10.14 10.14 10.14 10.14 0 10.14
NAII.US Natural Alternatives International Inc 20210723 0 16.3 17 16.3 16.96 9700 16.96 up up correct
NAKD.US Naked Brand Group Limited 20210723 0 0.551 0.5515 0.5224 0.5369 1245441 8.0535 down down correct
NAOV.US NanoVibronix Inc 20210723 0 0.73 2.72 0.71 2.61 123423500 2.61 up up correct
NARI.US Inari Medical Inc 20210723 0 91.36 91.48 87.72 89.71 226700 89.71 down down correct
NATH.US Nathan's Famous Inc 20210723 0 68.9885 68.9885 66.8 66.8 1485 66.0992 down down correct
NATI.US National Instruments Corporation 20210723 0 41.9 42.52 41.855 42.49 218101 41.9609 up down incorrect
NATR.US Nature's Sunshine Products Inc 20210723 0 17.56 17.79 17.31 17.67 27400 17.67 up up correct
NAUT.US Nautilus Biotechnology Inc 20210723 0 9.1 9.34 9.03 9.09 57500 9.09 down down correct
NAVI.US Navient Corporation 20210723 0 20.38 20.7299 20.135 20.27 850981 19.9658 down down correct
NBEV.US NewAge Inc 20210723 0 1.96 1.96 1.895 1.91 517500 1.91 down down correct
NBIX.US Neurocrine Biosciences Inc 20210723 0 98.39 99.11 97.38 98.52 644800 98.52 up up correct
NBN.US Northeast Bank 20210723 0 29.39 29.52 29.18 29.2 14179 29.1829 down down correct
NBRV.US Nabriva Therapeutics plc 20210723 0 1.14 1.16 1.1 1.13 810000 1.13 down down correct
NBSE.US NeuBase Therapeutics Inc 20210723 0 3.89 3.91 3.66 3.76 249787 3.76 down down correct
NBST.US Newbury Street Acquisition Corporation 20210723 0 9.62 9.64 9.62 9.64 600 9.64 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210723 0 10 10.01 9.941 10.01 1700 10.01 up up correct
NBSTW.US Newbury Street Acquisition Corporation 20210723 0 0.7611 0.78 0.75 0.75 7703 0.75 down down correct
NBTB.US NBT Bancorp Inc 20210723 0 32.98 33.5 32.73 32.96 114381 32.4515 down down correct
NBTX.US Nanobiotix S.A 20210723 0 13.82 13.82 13.82 13.82 200 13.82
NCBS.US Nicolet Bankshares Inc 20210723 0 69.87 69.87 68.3 69.61 56800 69.61 down down correct
NCMI.US National CineMedia Inc 20210723 0 3.59 3.59 3.39 3.47 307849 3.3543 down down correct
NCNA.US NuCana plc 20210723 0 2.43 2.48 2.3 2.39 335800 2.39 down down correct
NCNO.US nCino Inc 20210723 0 67 67 65.4 65.99 1008500 65.99 down down correct
NCSM.US NCS Multistage Holdings Inc 20210723 0 31.19 31.19 31.19 31.19 0 31.19
NCTY.US The9 Limited 20210723 0 9.21 9.26 8.63 8.68 715900 8.68 down down correct
NDAC.US NightDragon Acquisition Corp 20210723 0 9.77 9.78 9.75 9.78 6300 9.78 up up correct
NDACU.US NightDragon Acquisition Corp 20210723 0 10.014 10.02 10.014 10.02 3400 10.02 up up correct
NDACW.US NightDragon Acquisition Corp 20210723 0 1.49 1.5499 1.45 1.45 2525 1.45 down down correct
NDAQ.US Nasdaq Inc 20210723 0 186.09 188.48 185.67 187.76 735420 186.741 up down incorrect
NDLS.US Noodles & Company 20210723 0 12.25 12.37 11.91 12.15 109187 12.15 down down correct
NDRA.US ENDRA Life Sciences Inc 20210723 0 1.95 1.95 1.822 1.85 322500 1.85 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210723 0 0.5558 0.56 0.4443 0.4901 51682 0.4901 down down correct
NDSN.US Nordson Corporation 20210723 0 223.85 225 222.23 224.99 75091 224.0308 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210723 0 10.41 10.4816 10.3 10.38 160049 10.2639 down down correct
NEE.US PQ 20210723 0 51.49 51.49 50.8907 51.47 12211 50.7381 down down correct
NEGG.US Newegg Commerce Inc 20210723 0 25.69 25.69 23.23 24.38 1111900 24.38 down down correct
NEO.US NeoGenomics Inc 20210723 0 45.09 45.81 44.69 45.71 357300 45.71 up up correct
NEOG.US Neogen Corporation 20210723 0 43.05 43.59 42.43 43.38 206000 43.38 up down incorrect
NEON.US Neonode Inc 20210723 0 6 6 5.65 5.81 21400 5.81 down down correct
NEPH.US Nephros Inc 20210723 0 9.05 9.33 9.05 9.33 2100 9.33 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210723 0 0.81 0.81 0.78 0.79 936100 0.79 down down correct
NERV.US Minerva Neurosciences Inc 20210723 0 2 2.025 1.91 1.94 480300 1.94 down down correct
NESR.US National Energy Services Reunited Corp 20210723 0 12.97 13.105 12.71 12.96 137100 12.96 down up incorrect
NESRW.US NESRW 20210723 0 2.28 2.32 2.2 2.32 48357 2.32 up up correct
NETE.US Net Element Inc 20210723 0 11.61 11.61 11.19 11.37 48300 11.37 down down correct
NEWT.US Newtek Business Services Corp 20210723 0 34.71 35.33 34.6759 34.69 72161 32.4423 down down correct
NEXI.US NexImmune Inc 20210723 0 12 12.515 10.53 10.67 30800 10.67 down down correct
NEXT.US NextDecade Corporation 20210723 0 3.37 3.42 3.28 3.37 178100 3.37
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210723 0 15.94 16.195 15.8 15.88 201778 15.6451 down down correct
NFE.US New Fortress Energy Inc 20210723 0 32.09 32.38 31.13 31.64 485130 31.4081 down down correct
NFLX.US Netflix Inc 20210723 0 512.16 517.41 504.66 515.41 3815500 515.41 up up correct
NGCA.US NextGen Acquisition Corp. II 20210723 0 9.92 9.95 9.89 9.95 428300 9.95 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210723 0 10.34 10.34 10.34 10.34 4200 10.34
NGCAW.US NextGen Acquisition Corp. II 20210723 0 2.1 2.2199 2.06 2.12 84424 2.12 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210723 0 22.08 22.21 20.51 21.22 127900 21.22 down down correct
NGMS.US NeoGames S.A 20210723 0 52.6 53.23 50.76 51.35 47600 51.35 down up incorrect
NH.US NantHealth Inc 20210723 0 2.06 2.06 1.96 1.98 76000 1.98 down up incorrect
NHTC.US Natural Health Trends Corp 20210723 0 7.13 7.14 7.06 7.06 10378 6.7053 down down correct
NICE.US NICE Ltd 20210723 0 286.61 287.85 284.66 287.27 351100 287.27 up up correct
NICHX.US NICHX 20210723 0 27.74 27.74 27.74 27.74 0 27.74
NICK.US Nicholas Financial Inc 20210723 0 10.8 11.02 10.8 11.02 3900 11.02 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210723 0 12.06 12.06 10.093 10.1 119600 10.1 down down correct
NIU.US Niu Technologies 20210723 0 28.1 28.36 26.69 27.9 535600 27.9 down down correct
NK.US NantKwest Inc 20210723 0 37.86 38.2 37.86 37.92 40538 37.92 up up correct
NKLA.US Nikola Corporation 20210723 0 14.04 14.2 13.62 13.99 5604300 13.99 down up incorrect
NKSH.US National Bankshares Inc 20210723 0 35.26 35.3334 35.06 35.33 16710 34.6574 up up correct
NKTR.US Nektar Therapeutics 20210723 0 16.37 16.7 16.25 16.51 462300 16.51 up up correct
NKTX.US Nkarta Inc 20210723 0 31.64 32.33 29.71 32.14 138000 32.14 up up correct
NLITU.US Northern Lights Acquisition Corp. Units 20210723 0 10.09 10.11 10.09 10.1 10100 10.1 up up correct
NLOK.US NortonLifeLock Inc 20210723 0 25.9 25.95 25.49 25.78 2333891 25.5258 down down correct
NLSP.US NLS Pharmaceutics AG 20210723 0 3 3 2.84 2.93 53285 2.93 down down correct
NLSPW.US NLS Pharmaceutics AG 20210723 0 0.87 1.2 0.87 0.87 2200 0.87
NLTX.US Neoleukin Therapeutics Inc 20210723 0 8.22 8.34 7.78 8.01 94200 8.01 down up incorrect
NMFC.US New Mountain Finance Corporation 20210723 0 13.55 13.58 13.4 13.41 265007 12.8232 down up incorrect
NMIH.US NMI Holdings Inc 20210723 0 20.91 21.055 20.75 21.04 254600 21.04 up up correct
NMMC.US North Mountain Merger Corp 20210723 0 9.78 9.78 9.75 9.75 3300 9.75 down down correct
NMMCU.US North Mountain Merger Corp 20210723 0 10.25 10.25 10.25 10.25 2100 10.25
NMMCW.US North Mountain Merger Corp 20210723 0 1.1589 1.1589 1.02 1.02 1285 1.02 down down correct
NMRD.US Nemaura Medical Inc 20210723 0 7.92 8.09 7.57 7.96 50700 7.96 up up correct
NMRK.US Newmark Group Inc 20210723 0 11.92 12.03 11.69 11.94 341749 11.9234 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210723 0 5.58 5.58 4.93 5.22 24400 5.22 down down correct
NMTR.US 9 Meters Biopharma Inc 20210723 0 1.18 1.184 1.09 1.13 2659200 1.13 down up incorrect
NNBR.US NN Inc 20210723 0 6.98 6.98 6.6 6.67 86000 6.67 down down correct
NNDM.US Nano Dimension Ltd 20210723 0 6.595 6.62 6.31 6.42 5840100 6.42 down down correct
NNOX.US Nano 20210723 0 27.63 28.12 26.52 27.85 497700 27.85 up up correct
NOAC.US Natural Order Acquisition Corp 20210723 0 9.75 9.81 9.74 9.78 14100 9.78 up down incorrect
NOACU.US Natural Order Acquisition Corp 20210723 0 10.44 10.44 10.43 10.44 1100 10.44
NOACW.US Natural Order Acquisition Corp 20210723 0 0.71 0.711 0.68 0.7 23100 0.7 down down correct
NODK.US NI Holdings Inc 20210723 0 20.32 20.32 20.32 20.32 1100 20.32
NOTV.US Inotiv Inc 20210723 0 29.34 30 28 28.81 58100 28.81 down down correct
NOVN.US Novan Inc 20210723 0 8.56 8.56 8.2 8.4 312500 8.4 down down correct
NOVT.US Novanta Inc 20210723 0 135.07 137.75 134.05 137.4 31900 137.4 up up correct
NPCE.US NeuroPace Inc 20210723 0 23.75 23.965 22.59 23.54 53100 23.54 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210723 0 9.65 9.65 9.65 9.65 100 9.65
NRACU.US Noble Rock Acquisition Corporation 20210723 0 9.96 10 9.94 9.99 78700 9.99 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210723 0 1 1 1 1 5 1
NRBO.US NeuroBo Pharmaceuticals Inc 20210723 0 3.38 3.38 2.91 3.07 909800 3.07 down down correct
NRC.US National Research Corporation 20210723 0 51.24 52.49 50.5801 52.25 20640 51.9591 up up correct
NRIM.US Northrim BanCorp Inc 20210723 0 40.94 41.18 40.35 40.57 22219 39.8482 down down correct
NRIX.US Nurix Therapeutics Inc 20210723 0 30.75 31.12 29.37 30.72 1235300 30.72 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210723 0 18.21 18.21 18.21 18.21 0 17.6494
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210723 0 18.41 18.41 18.41 18.41 0 17.906
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210723 0 18.41 18.41 18.41 18.41 0 17.8315
NRXP.US NRx Pharmaceuticals Inc 20210723 0 20.2 26.24 16.55 24.77 57774900 24.77 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210723 0 10.5 16.1 7.29 14.745 706580 14.745 up up correct
NSIT.US Insight Enterprises Inc 20210723 0 97.03 98.69 96.06 98.54 180700 98.54 up up correct
NSPR.US InspireMD Inc 20210723 0 4.62 4.84 4.26 4.33 1749900 4.33 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210723 0 0.1584 0.1588 0.142 0.1527 158153 0.1527 down down correct
NSSC.US Napco Security Technologies Inc 20210723 0 34.41 35.67 33.87 34.86 22700 34.86 up up correct
NSTG.US NanoString Technologies Inc 20210723 0 61.64 61.78 60.57 61.22 198400 61.22 down down correct
NSYS.US Nortech Systems Incorporated 20210723 0 10.37 10.95 9.99 10.8 8800 10.8 up up correct
NTAP.US NetApp Inc 20210723 0 77.69 78.02 77.04 77.72 1525665 77.289 up up correct
NTCT.US NetScout Systems Inc 20210723 0 28.65 28.86 28.32 28.82 245200 28.82 up up correct
NTES.US NetEase Inc 20210723 0 108.5 108.98 102.92 103.53 6860152 103.0381 down down correct
NTGR.US NETGEAR Inc 20210723 0 33.74 34.41 32.53 34.35 704200 34.35 up down incorrect
NTIC.US Northern Technologies International Corporation 20210723 0 19.3 19.62 18.77 19.1683 6476 19.0166 down down correct
NTLA.US Intellia Therapeutics Inc 20210723 0 147.37 147.99 137.41 137.71 1019500 137.71 down up incorrect
NTNX.US Nutanix Inc 20210723 0 36.44 36.65 36.07 36.39 1302500 36.39 down down correct
NTRA.US Natera Inc 20210723 0 117.48 117.48 112.61 114 1096600 114 down down correct
NTRB.US Nutriband Inc. Common Stock 20210723 0 10.5 10.5 10 10 1100 10 down down correct
NTRS.US Northern Trust Corporation 20210723 0 111.78 112.2 110.37 111.49 604226 110.1579 down down correct
NTRSO.US Northern Trust Corporation 20210723 0 27.14 27.14 26.99 27.07 8100 26.4878 down down correct
NTUS.US Natus Medical Incorporated 20210723 0 24.63 24.89 24.51 24.84 60400 24.84 up up correct
NTWK.US NetSol Technologies Inc 20210723 0 4.21 4.32 4.2 4.21 9700 4.21
NUAN.US Nuance Communications Inc 20210723 0 55.1 55.16 55.02 55.15 3787600 55.15 up up correct
NURO.US NeuroMetrix Inc 20210723 0 23.75 24.47 19.1 20.97 14816800 20.97 down down correct
NUVA.US NuVasive Inc 20210723 0 64.26 64.8 63.61 64.61 671900 64.61 up up correct
NUWE.US Nuwellis Inc 20210723 0 4.16 5.3 4.02 4.5 2849200 4.5 up down incorrect
NUZE.US NuZee Inc 20210723 0 2.81 2.84 2.72 2.74 10900 2.74 down down correct
NVAX.US Novavax Inc 20210723 0 212.06 215.24 198.01 203.24 3519200 203.24 down down correct
NVCN.US Neovasc Inc 20210723 0 0.8 0.84 0.8 0.81 291000 0.81 up up correct
NVCR.US NovoCure Limited 20210723 0 190.57 190.83 183.58 189.37 423300 189.37 down up incorrect
NVDA.US NVIDIA Corporation 20210723 0 196.5635 197 192.5 195.58 19567198 195.5216 down down correct
NVEC.US NVE Corporation 20210723 0 78.3 79.473 78.1632 78.63 12135 76.5019 up up correct
NVEE.US NV5 Global Inc 20210723 0 93 93.77 92.08 93.28 37600 93.28 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210723 0 82.82 82.82 82.82 82.82 100 82.82
NVFY.US Nova LifeStyle Inc 20210723 0 2.59 2.61 2.34 2.4 2420131 2.4 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210723 0 0.66 0.67 0.64 0.66 513100 0.66
NVMI.US Nova Measuring Instruments Ltd 20210723 0 96.25 97.63 95.49 97.48 26100 97.48 up up correct
NVNO.US enVVeno Medical Corp 20210723 0 6.295 6.295 6.1 6.17 40400 6.17 down down correct
NVNOW.US enVVeno Medical Corporation 20210723 0 0.3 0.3 0.3 0.3 100 0.3
NVOS.US Novo Integrated Sciences Inc 20210723 0 2.0799 2.0799 1.96 2.03 108787 2.03 down down correct
NVSA.US New Vista Acquisition Corp 20210723 0 9.67 9.67 9.66 9.67 14000 9.67
NVSAU.US New Vista Acquisition Corp 20210723 0 10.004 10.03 10 10.03 10100 10.03 up up correct
NVSAW.US New Vista Acquisition Corp 20210723 0 1.06 1.13 0.99 1.1001 46930 1.1001 up up correct
NVVE.US Nuvve Holding Corp 20210723 0 11.76 12.14 11.44 11.98 103700 11.98 up up correct
NVVEW.US Nuvve Holding Corp 20210723 0 1.6701 1.7759 1.6701 1.73 26179 1.73 up up correct
NWBI.US Northwest Bancshares Inc 20210723 0 13.46 13.57 13.42 13.46 507289 13.0717
NWE.US NorthWestern Corporation 20210723 0 61.7 63.05 61.6 62.99 163449 61.6757 up up correct
NWFL.US Norwood Financial Corp 20210723 0 25.15 25.15 24.93 25.09 8369 24.8355 down down correct
NWL.US Newell Brands Inc 20210723 0 27.08 27.35 27.04 27.33 1256479 26.8065 up up correct
NWLI.US National Western Life Group Inc 20210723 0 215.39 218.5154 215.25 216.97 3418 216.6162 up up correct
NWPX.US Northwest Pipe Company 20210723 0 27.91 28.66 27.69 28.38 53200 28.38 up up correct
NWS.US News Corporation 20210723 0 23.31 23.565 23.14 23.53 245001 23.4202 up up correct
NWSA.US News Corporation 20210723 0 24.41 24.775 24.29 24.75 1737571 24.6369 up up correct
NXGN.US NextGen Healthcare Inc 20210723 0 15.96 16.27 15.74 15.87 155500 15.87 down down correct
NXPI.US NXP Semiconductors N.V 20210723 0 195.69 196.94 193.79 196.35 1933382 195.3391 up down incorrect
NXST.US Nexstar Media Group Inc 20210723 0 144.24 144.96 142.01 144.57 142785 143.3012 up down incorrect
NXTC.US NextCure Inc 20210723 0 7.15 7.21 6.95 7.06 224600 7.06 down down correct
NXTD.US Nxt 20210723 0 0.8001 0.8314 0.77 0.7822 529287 7.822 down down correct
NXTP.US Nextplay Technologies Inc 20210723 0 1.96 2.04 1.86 1.92 82500 1.92 down down correct
NYMT.US New York Mortgage Trust Inc 20210723 0 4.38 4.4 4.32 4.33 1689316 4.1206 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210723 0 25.04 25.08 25 25.04 13600 24.1505
NYMTM.US New York Mortgage Trust Inc 20210723 0 25.4066 25.4066 25.368 25.38 10591 24.4229 down down correct
NYMTN.US New York Mortgage Trust Inc 20210723 0 25.22 25.4223 25.21 25.36 20286 24.3897 up up correct
NYMTP.US New York Mortgage Trust Inc 20210723 0 25.15 25.1501 25.1 25.11 3105 24.6345 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210723 0 1.36 1.38 1.3 1.34 204200 1.34 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210723 0 31.39 33.85 31.39 32.99 3100 32.99 up up correct
OAS.US Oasis Petroleum Inc 20210723 0 92.71 92.71 87.985 90.33 153448 89.9538 down down correct
OB.US Outbrain Inc 20210723 0 20 20.99 19.9 20 3945105 20
OBAS.US Optibase Ltd 20210723 0 11.09 12.5 11.09 11.83 6200 11.83 up up correct
OBCI.US Ocean Bio 20210723 0 12.91 12.91 12.2201 12.8 20990 12.7194 down down correct
OBLG.US Oblong Inc 20210723 0 2.54 2.69 2.4 2.63 191300 2.63 up down incorrect
OBNK.US Origin Bancorp Inc 20210723 0 40.2 40.525 39.26 40.19 29104 39.9456 down down correct
OBSV.US ObsEva SA 20210723 0 2.59 2.63 2.47 2.47 502000 2.47 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210723 0 33.56 33.56 33.56 33.56 0 33.1778
OCAX.US OCA Acquisition Corp 20210723 0 9.82 9.82 9.82 9.82 1000 9.82
OCAXU.US OCA Acquisition Corp 20210723 0 10.14 10.14 10.14 10.14 3100 10.14
OCC.US Optical Cable Corporation 20210723 0 4.08 4.2 4.08 4.2 16300 4.2 up up correct
OCCI.US OFS Credit Company Inc 20210723 0 13.88 13.94 13.85 13.89 39916 12.7775 up up correct
OCCIO.US OFS Credit Company Inc 20210723 0 25.08 25.14 25.08 25.14 4100 24.5102 up up correct
OCCIP.US OFS Credit Company Inc 20210723 0 25.54 25.6667 25.3925 25.514 4809 24.9439 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210723 0 20.8 21.36 20.78 21.26 427100 21.26 up up correct
OCFC.US OceanFirst Financial Corp 20210723 0 19.35 19.53 19.05 19.24 134766 18.9308 down down correct
OCFCP.US OceanFirst Financial Corp 20210723 0 28.36 28.36 28.22 28.33 8700 27.4583 down up incorrect
OCG.US Oriental Culture Holding LTD 20210723 0 4.4 4.41 4.05 4.1 421300 4.1 down up incorrect
OCGN.US Ocugen Inc 20210723 0 7.08 7.36 6.92 6.94 10192400 6.94 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210723 0 6.77 6.8196 6.74 6.77 364805 6.4982
OCUL.US Ocular Therapeutix Inc 20210723 0 13.032 13.49 12.16 12.35 1165600 12.35 down down correct
OCUP.US Ocuphire Pharma Inc 20210723 0 4.54 4.54 4.15 4.18 401010 4.18 down down correct
OCX.US OncoCyte Corporation 20210723 0 5.5 5.5 5.23 5.4 177700 5.4 down down correct
ODFL.US Old Dominion Freight Line Inc 20210723 0 255.51 261.5 254.43 261.08 416806 260.7562 up up correct
ODP.US The ODP Corporation 20210723 0 46.45 47.67 46.19 47.38 227702 47.38 up up correct
ODT.US Odonate Therapeutics Inc 20210723 0 3.78 3.895 3.64 3.84 481200 3.84 up up correct
OEG.US Orbital Energy Group Inc 20210723 0 3.703 3.75 3.5 3.66 3064000 3.66 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210723 0 9.63 9.63 9.63 9.63 0 9.63
OEPWU.US One Equity Partners Open Water I Corp 20210723 0 10.001 10.001 9.995 9.995 1200 9.995 down down correct
OEPWW.US One Equity Partners Open Water I Corp 20210723 0 0.92 0.99 0.92 0.9411 6718 0.9411 up up correct
OESX.US Orion Energy Systems Inc 20210723 0 5.09 5.09 4.87 5.01 115400 5.01 down up incorrect
OFED.US Oconee Federal Financial Corp 20210723 0 22.02 22.03 21.9906 22.03 484 21.8387 up up correct
OFIX.US Orthofix Medical Inc 20210723 0 38.37 38.37 37.61 38.21 61400 38.21 down down correct
OFLX.US Omega Flex Inc 20210723 0 159 163.27 158.4606 158.93 11263 158.2136 down down correct
OFS.US OFS Capital Corporation 20210723 0 9.35 9.44 9.2517 9.41 13676 8.9869 up up correct
OFSSG.US OFS Capital Corporation 20210723 0 25.18 25.18 25.18 25.18 200 24.7921
OFSSI.US OFSSI 20210723 0 25.37 25.37 25.37 25.37 0 24.9987
OGI.US OrganiGram Holdings Inc 20210723 0 2.52 2.52 2.43 2.46 4054900 2.46 down down correct
OHPA.US Orion Acquisition Corp 20210723 0 9.66 9.66 9.66 9.66 0 9.66
OHPAU.US Orion Acquisition Corp 20210723 0 9.99 9.99 9.99 9.99 0 9.99
OIIM.US O2Micro International Limited 20210723 0 6.65 6.72 6.37 6.71 115500 6.71 up up correct
OKTA.US Okta Inc 20210723 0 250.18 261 248.95 257.91 1859300 257.91 up down incorrect
OLB.US The OLB Group Inc 20210723 0 5.88 5.98 5.75 5.9 47200 5.9 up up correct
OLED.US Universal Display Corporation 20210723 0 221.48 223.28 217.62 222.85 160841 222.3379 up up correct
OLK.US Olink Holding AB (publ) 20210723 0 36.46 37.84 35.42 36.97 130600 36.97 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210723 0 92 92.85 90.72 92.47 467800 92.47 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210723 0 25.13 26.54 24.36 25.82 303700 25.82 up up correct
OM.US Outset Medical Inc 20210723 0 44.6 44.92 43.735 44.34 99100 44.34 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210723 0 47 47.6 46.94 47.12 66878 45.3348 up up correct
OMCL.US Omnicell Inc 20210723 0 152.27 152.32 150.32 151.35 135500 151.35 down down correct
OMEG.US Omega Alpha SPAC 20210723 0 9.84 9.84 9.81 9.83 1600 9.83 down down correct
OMER.US Omeros Corporation 20210723 0 14.36 14.38 13.95 14.19 216600 14.19 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20210723 0 5.49 5.5 5.375 5.48 4700 5.48 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210723 0 19.35 20.08 19.12 19.63 104500 19.63 up down incorrect
OMP.US Oasis Midstream Partners LP 20210723 0 21.78 21.79 21.032 21.42 220427 20.4321 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210723 0 8.53 8.75 8 8.12 14600 8.12 down down correct
ON.US ON Semiconductor Corporation 20210723 0 36.3 36.45 35.56 36.35 3666600 36.35 up up correct
ONB.US Old National Bancorp 20210723 0 16.1 16.13 15.89 16.07 1236790 15.8102 down down correct
ONCR.US Oncorus Inc 20210723 0 13.35 13.35 12.86 13.03 19200 13.03 down up incorrect
ONCS.US OncoSec Medical Incorporated 20210723 0 2.37 2.38 2.18 2.23 766900 2.23 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20210723 0 4.3 4.38 3.93 3.95 1410600 3.95 down down correct
ONCY.US Oncolytics Biotech Inc 20210723 0 2.6 2.6 2.46 2.51 173000 2.51 down down correct
ONDS.US Ondas Holdings Inc 20210723 0 8.1 8.19 7.69 8.05 255800 8.05 down down correct
ONEM.US 1Life Healthcare Inc 20210723 0 27.63 27.98 26.73 26.83 638200 26.83 down down correct
ONEW.US OneWater Marine Inc 20210723 0 45.25 46.62 44.61 46.5 51300 46.5 up up correct
ONTX.US Onconova Therapeutics Inc 20210723 0 5.52 5.52 5.05 5.09 225100 5.09 down down correct
ONVO.US Organovo Holdings Inc 20210723 0 7.86 7.93 7.67 7.75 30500 7.75 down down correct
OPBK.US OP Bancorp 20210723 0 10.01 10.44 10.01 10.32 31372 10.1429 up up correct
OPCH.US Option Care Health Inc 20210723 0 21.37 21.57 21.16 21.24 416100 21.24 down up incorrect
OPEN.US Opendoor Technologies Inc 20210723 0 14.42 14.45 13.898 14.4 5844000 14.4 down down correct
OPGN.US OpGen Inc 20210723 0 2.24 2.301 2.21 2.23 507800 2.23 down down correct
OPHC.US OptimumBank Holdings Inc 20210723 0 6.82 7.27 6.1 6.25 290200 6.25 down up incorrect
OPI.US Office Properties Income Trust 20210723 0 28.76 29 28.18 28.66 156279 28.66 down down correct
OPINL.US Office Properties Income Trust 20210723 0 26.98 26.98 26.93 26.95 16500 26.1766 down up incorrect
OPK.US OPKO Health Inc 20210723 0 3.73 3.73 3.61 3.64 2315200 3.64 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210723 0 17.07 17.87 16.65 17.41 45300 17.41 up down incorrect
OPRA.US Opera Limited 20210723 0 10.4 10.49 10.06 10.31 34800 10.31 down down correct
OPRT.US Oportun Financial Corporation 20210723 0 20.82 20.99 20.376 20.67 38600 20.67 down down correct
OPRX.US OptimizeRx Corporation 20210723 0 54.29 54.375 53.1163 53.86 94267 53.86 down up incorrect
OPT.US Opthea Limited 20210723 0 7.75 7.88 7.645 7.73 23758 7.73 down down correct
OPTN.US OptiNose Inc 20210723 0 2.71 2.82 2.63 2.8 381900 2.8 up up correct
ORGN.US Origin Materials Inc 20210723 0 6.77 6.89 6.51 6.83 909378 6.83 up up correct
ORGNW.US Origin Materials Inc Warrant 20210723 0 1.65 1.67 1.55 1.561 382506 1.561 down down correct
ORGO.US Organogenesis Holdings Inc 20210723 0 15 15.15 14.71 15.01 305000 15.01 up up correct
ORGS.US Orgenesis Inc 20210723 0 5.3 5.3 4.96 5.12 66800 5.12 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210723 0 9.7 9.7 9.7 9.7 0 9.7
ORIAU.US Orion Biotech Opportunities Corp 20210723 0 10.07 10.07 10.07 10.07 0 10.07
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20210723 0 1.2101 1.2101 1.2101 1.2101 236 1.2101
ORIC.US ORIC Pharmaceuticals Inc 20210723 0 17.72 17.79 16.75 17.25 218600 17.25 down down correct
ORLY.US O'Reilly Automotive Inc 20210723 0 610.73 621.67 610.69 620.92 276500 620.92 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210723 0 14.13 14.67 13.36 14.4 858800 14.4 up up correct
ORRF.US Orrstown Financial Services Inc 20210723 0 23.43 23.49 23.13 23.18 11519 22.8098 down down correct
ORTX.US Orchard Therapeutics plc 20210723 0 3.18 3.25 3.04 3.06 653400 3.06 down down correct
OSAT.US Orbsat Corp Common Stock 20210723 0 6.18 6.33 5.91 5.94 343659 5.94 down up incorrect
OSATW.US Orbsat Corp Warrants 20210723 0 2.91 3 2.5 2.87 12342 2.87 down up incorrect
OSBC.US Old Second Bancorp Inc 20210723 0 11.97 12.03 11.66 11.76 111035 11.666 down down correct
OSIS.US OSI Systems Inc 20210723 0 95.07 95.62 93.78 95.48 89600 95.48 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210723 0 3.57 3.73 3.45 3.69 276600 3.69 up up correct
OSPN.US OneSpan Inc 20210723 0 24.39 24.61 24.16 24.57 106500 24.57 up up correct
OSS.US One Stop Systems Inc 20210723 0 5.13 5.194 5.05 5.15 51500 5.15 up up correct
OSTK.US Overstock.com Inc 20210723 0 82.93 83.25 80.75 82.63 692500 82.63 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210723 0 9.66 9.68 9.66 9.67 14500 9.67 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210723 0 9.995 10.01 9.99 10.01 14900 10.01 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210723 0 0.7 0.7 0.7 0.7 6000 0.7
OSUR.US OraSure Technologies Inc 20210723 0 11.2 11.46 11.12 11.28 970100 11.28 up up correct
OSW.US OneSpaWorld Holdings Limited 20210723 0 9.84 10.12 9.6 9.71 348100 9.71 down up incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210723 0 9.73 9.77 9.73 9.77 151002 9.77 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210723 0 10.27 10.31 10.255 10.31 126600 10.31 up up correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210723 0 0.54 0.58 0.535 0.57 252900 0.57 up up correct
OTEX.US Open Text Corporation 20210723 0 51.09 51.38 50.91 51.35 188107 50.9006 up up correct
OTIC.US Otonomy Inc 20210723 0 1.84 1.84 1.77 1.81 205900 1.81 down up incorrect
OTLK.US Outlook Therapeutics Inc 20210723 0 2.48 2.48 2.38 2.42 269100 2.42 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210723 0 0.2821 0.2948 0.2821 0.2948 282 0.2948 up up correct
OTLY.US Oatly Group AB 20210723 0 19.17 19.2 18.37 18.47 1524900 18.47 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210723 0 9.97 9.98 9.96 9.98 53500 9.98 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210723 0 1.47 1.52 1.47 1.52 1125 1.52 up up correct
OTRA.US OTR Acquisition Corp 20210723 0 9.962 10.01 9.962 10 800 10 up down incorrect
OTRAU.US OTR Acquisition Corp 20210723 0 10.385 10.385 10.385 10.385 0 10.385
OTRAW.US OTR Acquisition Corp 20210723 0 0.84 0.84 0.7811 0.8001 76666 0.8001 down down correct
OTRK.US Ontrak Inc 20210723 0 27.61 27.61 26.3 26.68 218797 26.68 down down correct
OTRKP.US Ontrak Inc 20210723 0 24.985 25.1 24.93 24.95 14900 23.4475 down down correct
OTTR.US Otter Tail Corporation 20210723 0 49.03 49.75 48.96 49.7 44097 49.0519 up down incorrect
OUST.US WT 20210723 0 2.37 2.445 2.35 2.3501 18959 2.3501 down down correct
OVBC.US Ohio Valley Banc Corp 20210723 0 24.66 25.1373 24.66 24.76 3551 24.3638 up up correct
OVID.US Ovid Therapeutics Inc 20210723 0 3.84 3.84 3.705 3.74 236500 3.74 down down correct
OVLY.US Oak Valley Bancorp 20210723 0 17.55 17.79 17.25 17.25 2114 17.1072 down down correct
OWSCX.US OWSCX 20210723 0 21.31 21.31 21.31 21.31 0 21.31
OXBR.US Oxbridge Re Holdings Limited 20210723 0 3.92 3.92 3.6 3.6 426800 3.6 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210723 0 0.1999 0.1999 0.1855 0.1855 18786 0.1855 down down correct
OXLC.US Oxford Lane Capital Corp 20210723 0 7.39 7.4 7.29 7.31 515331 6.9879 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210723 0 26.14 26.14 26.022 26.099 2800 25.2702 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20210723 0 25.18 25.1899 25.127 25.1899 3637 24.4987 up up correct
OXLCP.US Oxford Lane Capital Corp 20210723 0 25.05 25.07 25 25.04 12900 24.4054 down up incorrect
OXSQ.US Oxford Square Capital Corp 20210723 0 4.84 4.85 4.74 4.78 146184 4.5914 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210723 0 25.085 25.2 25.085 25.17 800 24.826 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210723 0 25.15 25.22 25.13 25.13 6512 24.3335 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20210723 0 25.49 25.572 25.482 25.572 3000 25.1816 up down incorrect
OYST.US Oyster Point Pharma Inc 20210723 0 16.92 16.97 16.03 16.31 38400 16.31 down down correct
OZK.US Bank OZK 20210723 0 40.53 41.06 40.24 40.8 701241 40.5272 up up correct
OZON.US Ozon Holdings PLC 20210723 0 53.72 54.06 52.96 53.63 551700 53.63 down down correct
PAA.US Plains All American Pipeline L.P 20210723 0 10.4 10.4 10.14 10.28 3321271 9.9244 down down correct
PAAS.US Pan American Silver Corp 20210723 0 26.9 27.06 26.55 26.85 1254550 26.6411 down down correct
PACB.US Pacific Biosciences of California Inc 20210723 0 31.35 31.41 29.83 30.35 1578400 30.35 down down correct
PACW.US PacWest Bancorp 20210723 0 41.11 41.6 40.39 40.75 658488 40.302 down down correct
PACX.US Pioneer Merger Corp 20210723 0 9.87 9.895 9.87 9.87 22100 9.87
PACXU.US Pioneer Merger Corp 20210723 0 10.31 10.32 10.28 10.3 1100 10.3 down up incorrect
PACXW.US Pioneer Merger Corp 20210723 0 1.38 1.39 1.32 1.36 23265 1.36 down down correct
PAE.US PAE Incorporated 20210723 0 9.48 9.48 9.32 9.37 158900 9.37 down down correct
PAGP.US Plains GP Holdings L.P 20210723 0 10.86 10.88 10.63 10.76 1598368 10.4124 down down correct
PAHC.US Phibro Animal Health Corporation 20210723 0 24.79 24.9 24.22 24.31 93362 24.0566 down down correct
PAIC.US Petra Acquisition Inc 20210723 0 10.02 10.02 10.02 10.02 0 10.02
PAICU.US Petra Acquisition Inc 20210723 0 10.775 10.775 10.775 10.775 0 10.775
PAICW.US Petra Acquisition Inc 20210723 0 0.6948 0.7186 0.6403 0.65 16412 0.65 down down correct
PALI.US Palisade Bio Inc 20210723 0 3.9 3.91 3.35 3.4 457900 3.4 down down correct
PALT.US Paltalk Inc. Common Stock 20210723 0 3.16 3.24 3.16 3.24 700 3.24 up up correct
PANA.US Panacea Acquisition Corp. II 20210723 0 10 10 10 10 0 10
PANL.US Pangaea Logistics Solutions Ltd 20210723 0 4.68 4.81 4.55 4.76 247827 4.6845 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210723 0 397.95 404.05 396.08 401.62 666900 401.62 up up correct
PAQC.US Provident Acquisition Corp 20210723 0 9.66 9.73 9.66 9.73 22600 9.73 up up correct
PAQCU.US Provident Acquisition Corp 20210723 0 9.98 10.1 9.98 10.1 1100 10.1 up up correct
PAQCW.US Provident Acquisition Corp 20210723 0 0.8501 0.8868 0.85 0.8725 7567 0.8725 up up correct
PASG.US Passage Bio Inc 20210723 0 12.65 12.8 12.25 12.73 495500 12.73 up up correct
PATI.US Patriot Transportation Holding Inc 20210723 0 11.9922 11.9922 11.67 11.67 1603 8.693 down down correct
PATK.US Patrick Industries Inc 20210723 0 77.47 78.8 76.99 78 92357 77.7411 up up correct
PAVM.US PAVmed Inc 20210723 0 5.9 6 5.73 5.93 1114400 5.93 up up correct
PAVMW.US PAVmed Inc 20210723 0 1.79 1.79 1.79 1.79 0 1.79
PAVMZ.US PAVmed Inc. Series Z Warrant 20210723 0 4.1 4.46 4.1 4.2401 4318 4.2401 up up correct
PAX.US Patria Investments Limited 20210723 0 15.93 15.93 15.76 15.83 145400 15.2592 down down correct
PAYA.US Paya Holdings Inc 20210723 0 11.68 11.99 11.65 11.9 836200 11.9 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20210723 0 10.17 10.25 9.94 10.18 836700 10.18 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20210723 0 2.18 2.28 2.1101 2.21 213964 2.21 up up correct
PAYS.US PaySign Inc 20210723 0 2.65 2.71 2.58 2.7 201500 2.7 up up correct
PAYX.US Paychex Inc 20210723 0 111.12 112.5 110.855 112.25 1271770 111.0009 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20210723 0 13.15 13.2 13.05 13.05 30900 13.05 down down correct
PBCT.US People's United Financial Inc 20210723 0 15.49 15.61 15.19 15.26 3119121 14.9269 down down correct
PBCTP.US People's United Financial Inc 20210723 0 29.18 29.49 29.18 29.305 12127 28.5894 up up correct
PBFS.US Pioneer Bancorp Inc 20210723 0 11.97 11.97 11.41 11.58 6800 11.58 down down correct
PBHC.US Pathfinder Bancorp Inc 20210723 0 16.0696 16.0696 16.0696 16.0696 119 16.0005
PBIP.US Prudential Bancorp Inc 20210723 0 14.46 14.46 14.46 14.46 1965 14.3206
PBLA.US Panbela Therapeutics Inc 20210723 0 2.62 2.68 2.58 2.62 159100 2.62
PBPB.US Potbelly Corporation 20210723 0 6.62 6.78 6.5 6.68 38030 6.68 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210723 0 1.41 1.42 1.22 1.26 1576400 1.26 down up incorrect
PBYI.US Puma Biotechnology Inc 20210723 0 8.08 8.15 7.72 7.75 154500 7.75 down down correct
PCAR.US PACCAR Inc 20210723 0 87.4 87.87 87.07 87.58 1280588 85.4153 up up correct
PCB.US PCB Bancorp 20210723 0 16.48 17.9999 16.48 17.44 284368 17.2417 up down incorrect
PCH.US PotlatchDeltic Corporation 20210723 0 51.82 52.63 51.49 52.59 306946 48.2827 up down incorrect
PCOM.US Points International Ltd 20210723 0 17.11 17.66 16.63 16.63 7600 16.63 down down correct
PCRX.US Pacira BioSciences Inc 20210723 0 58.49 58.72 57.72 58.7 188100 58.7 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210723 0 7 7.169 6.78 7 5900 7
PCSB.US PCSB Financial Corporation 20210723 0 17.79 19.17 17.79 18.64 34738 18.5202 up up correct
PCT.US PureCycle Technologies Inc 20210723 0 15.87 15.94 14.65 15.03 737400 15.03 down down correct
PCTI.US PCTEL Inc 20210723 0 6.63 6.7 6.57 6.62 52759 6.5086 down down correct
PCTTU.US PureCycle Technologies Inc 20210723 0 21.6 21.6 21.6 21.6 0 21.6
PCTTW.US PureCycle Technologies Inc 20210723 0 6.08 6.14 5.42 5.562 33553 5.562 down down correct
PCTY.US Paylocity Holding Corporation 20210723 0 204.07 205.85 202.575 203.71 203700 203.71 down down correct
PCVX.US Vaxcyte Inc 20210723 0 22.58 22.91 22.31 22.52 74100 22.52 down down correct
PCYG.US Park City Group Inc 20210723 0 5.71 5.74 5.5 5.62 32900 5.62 down down correct
PCYO.US Pure Cycle Corporation 20210723 0 15.275 15.68 15.12 15.22 84100 15.22 down down correct
PDCE.US PDC Energy Inc 20210723 0 39.06 39.37 38.0325 38.76 507526 38.15 down down correct
PDCO.US Patterson Companies Inc 20210723 0 30.15 30.26 29.59 30.04 597775 29.7978 down down correct
PDD.US Pinduoduo Inc 20210723 0 100.23 100.58 95.97 97.31 11841400 97.31 down up incorrect
PDEX.US Pro 20210723 0 29.96 30.03 29.15 29.36 38100 29.36 down down correct
PDFS.US PDF Solutions Inc 20210723 0 17.87 17.92 17.66 17.9 51000 17.9 up up correct
PDLB.US PDL Community Bancorp 20210723 0 12.99 13.14 12.99 13.11 15400 13.11 up up correct
PDSB.US PDS Biotechnology Corporation 20210723 0 10.23 10.375 9.69 9.88 458000 9.88 down down correct
PDSKX.US PDSKX 20210723 0 27.49 27.49 27.49 27.49 0 27.2927
PDSRX.US PDSRX 20210723 0 27.43 27.43 27.43 27.43 0 27.2533
PDSYX.US PDSYX 20210723 0 27.61 27.61 27.61 27.61 0 27.4117
PEB.US PH 20210723 0 25 25.35 24.96 25.3 687960 24.989 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210723 0 27.52 27.55 26.61 26.64 2041 26.3193 down down correct
PEBO.US Peoples Bancorp Inc 20210723 0 29.01 29.28 28.73 28.91 59030 28.2404 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210723 0 27.71 28.09 27.6 28.03 112414 27.6388 up up correct
PEGA.US Pegasystems Inc 20210723 0 136 137.06 135.75 136.8 104378 136.7318 up up correct
PENN.US Penn National Gaming Inc 20210723 0 72.53 72.87 70.1 70.33 1840200 70.33 down down correct
PEP.US PepsiCo Inc 20210723 0 155.56 157.79 155.24 157.18 3588671 155.0622 up up correct
PERI.US Perion Network Ltd 20210723 0 18.63 18.95 18.2 18.8 435300 18.8 up up correct
PESI.US Perma 20210723 0 6.12 6.21 6.02 6.21 5700 6.21 up up correct
PETQ.US PetIQ Inc 20210723 0 36.22 36.61 35.53 36.54 149800 36.54 up up correct
PETS.US PetMed Express Inc 20210723 0 28.41 28.69 27.07 27.77 883169 27.2253 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210723 0 7.95 8.05 7.77 8.05 1200 8.05 up up correct
PETZ.US TDH Holdings Inc 20210723 0 3.27 3.275 2.65 2.74 478100 2.74 down up incorrect
PFALX.US PFALX 20210723 0 9.65 9.65 9.65 9.65 0 9.65
PFBC.US Preferred Bank 20210723 0 59.29 59.74 58.13 59.4 41481 59.0684 up up correct
PFC.US Premier Financial Corp 20210723 0 26.72 27.04 26.41 26.77 50021 26.2916 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210723 0 9.95 9.95 9.88 9.88 23300 9.88 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210723 0 10.15 10.2 10.15 10.19 11300 10.19 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20210723 0 1.43 1.43 1.32 1.36 4499 1.36 down up incorrect
PFFLX.US PFFLX 20210723 0 9.65 9.65 9.65 9.65 0 9.65
PFG.US Principal Financial Group Inc 20210723 0 62.68 63.12 61.935 62.19 622419 61.0507 down down correct
PFHD.US Professional Holding Corp 20210723 0 19 19.2 18.56 19.2 37700 19.2 up up correct
PFIE.US Profire Energy Inc 20210723 0 1.08 1.08 1.02 1.06 51500 1.06 down down correct
PFIN.US P&F Industries Inc 20210723 0 6.94 6.94 6.94 6.94 0 6.94
PFIS.US Peoples Financial Services Corp 20210723 0 43.22 43.49 42.6 43.24 10093 42.5538 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210723 0 9.65 9.65 9.65 9.65 0 9.455
PFLT.US PennantPark Floating Rate Capital Ltd 20210723 0 12.94 13.1 12.94 12.97 138361 12.51 up up correct
PFMT.US Performant Financial Corporation 20210723 0 4.55 4.6 4.33 4.45 455700 4.45 down up incorrect
PFSW.US PFSweb Inc 20210723 0 11.74 11.91 11.57 11.81 32500 11.81 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210723 0 9.93 9.939 9.92 9.92 78100 9.92 down down correct
PFX.US Phenixfin Corporation 20210723 0 40.86 41.019 40.5 40.6806 3718 40.6806 down down correct
PFXNL.US PhenixFIN Corporation 20210723 0 25.25 25.447 25.225 25.447 3500 24.6954 up up correct
PGC.US Peapack 20210723 0 30.6 30.81 30.4 30.76 37108 30.6704 up down incorrect
PGEN.US Precigen Inc 20210723 0 5.57 5.6 5.39 5.41 568000 5.41 down up incorrect
PGNY.US Progyny Inc 20210723 0 56.22 56.888 55.26 56.6 560100 56.6 up down incorrect
PGRW.US Progress Acquisition Corp 20210723 0 9.69 9.72 9.69 9.72 8100 9.72 up down incorrect
PGRWU.US Progress Acquisition Corp 20210723 0 10.04 10.04 10.04 10.04 2100 10.04
PGRWW.US Progress Acquisition Corp 20210723 0 0.713 0.74 0.6803 0.74 13705 0.74 up up correct
PHAR.US Pharming Group NV 20210723 0 11.37 11.42 11.37 11.42 1000 11.42 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210723 0 3.84 3.85 3.66 3.69 176900 3.69 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210723 0 32.77 33.495 32.5 32.62 68700 32.62 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210723 0 3.63 3.84 3.62 3.7789 6732 3.7789 up up correct
PHIC.US Population Health Investment Co. Inc 20210723 0 9.82 9.87 9.8 9.87 29200 9.87 up up correct
PHICU.US Population Health Investment Co. Inc 20210723 0 10.25 10.25 10.25 10.25 0 10.25
PHICW.US Population Health Investment Co. Inc 20210723 0 1.118 1.118 1.08 1.1 700 1.1 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20210723 0 1.89 1.89 1.8 1.88 224000 1.88 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210723 0 0.1911 0.2056 0.1911 0.2056 1335 0.2056 up down incorrect
PHUN.US Phunware Inc 20210723 0 1.11 1.13 1.07 1.08 655500 1.08 down down correct
PHUNW.US Phunware Inc 20210723 0 0.2813 0.2813 0.2813 0.2813 518 0.2813
PHVS.US Pharvaris N.V 20210723 0 14.25 14.97 14.25 14.5 93700 14.5 up up correct
PI.US Impinj Inc 20210723 0 43.25 43.87 42.475 43.23 115900 43.23 down down correct
PIIVX.US PIIVX 20210723 0 43.7 43.7 43.7 43.7 0 43.7
PINC.US Premier Inc 20210723 0 35.7 35.8 35.34 35.36 460557 34.9845 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20210723 0 3.43 3.47 3.33 3.37 2578300 3.37 down up incorrect
PIXY.US ShiftPixy Inc 20210723 0 1.89 1.89 1.75 1.8 527200 1.8 down down correct
PKBK.US Parke Bancorp Inc 20210723 0 20.53 20.57 20.1 20.57 17330 20.421 up down incorrect
PKOH.US Park 20210723 0 30.8 30.8 29.1 29.57 14360 29.2651 down down correct
PLAB.US Photronics Inc 20210723 0 13.29 13.39 13.11 13.31 234500 13.31 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210723 0 34.94 35.25 33.47 33.88 690900 33.88 down down correct
PLBC.US Plumas Bancorp 20210723 0 32.91 33.25 31.23 33.15 11973 32.8816 up up correct
PLBY.US PLBY Group Inc 20210723 0 27.63 28.85 27 28.24 804500 28.24 up up correct
PLCE.US The Children's Place Inc 20210723 0 85.46 87 84.59 86.45 261900 86.45 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210723 0 1.21 1.22 1.13 1.16 247300 1.16 down down correct
PLL.US Piedmont Lithium Inc 20210723 0 56.75 56.79 52.32 52.32 426900 52.32 down up incorrect
PLMI.US Plum Acquisition Corp. I 20210723 0 9.7 9.77 9.66 9.77 9600 9.77 up up correct
PLMIU.US Plum Acquisition Corp. I 20210723 0 9.97 10 9.95 10 8400 10 up up correct
PLMIW.US Plum Acquisition Corp. I 20210723 0 1.14 1.14 1.115 1.14 72988 1.14
PLMR.US Palomar Holdings Inc 20210723 0 75.76 76.98 75.29 76.69 83100 76.69 up up correct
PLPC.US Preformed Line Products Company 20210723 0 72.77 74 72.75 73.4 1975 72.9434 up up correct
PLRX.US Pliant Therapeutics Inc 20210723 0 26.04 26.31 24.55 25.41 65359 25.41 down down correct
PLSE.US Pulse Biosciences Inc 20210723 0 20.29 20.683 19.19 20.06 61900 20.06 down down correct
PLTK.US Playtika Holding Corp 20210723 0 23.28 23.45 22.78 23.25 301000 23.25 down down correct
PLUG.US Plug Power Inc 20210723 0 27.72 27.79 26.4 26.81 13583000 26.81 down down correct
PLUS.US ePlus inc 20210723 0 89.02 90.08 88.52 89.62 33541 44.81 up up correct
PLXP.US PLx Pharma Inc 20210723 0 21.34 21.353 19.15 19.89 823200 19.89 down down correct
PLXS.US Plexus Corp 20210723 0 85.88 87.11 85.49 86.35 96000 86.35 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210723 0 6.98 7.03 6.755 6.81 717800 6.81 down down correct
PMAAX.US PMAAX 20210723 0 12.04 12.04 12.04 12.04 0 11.9651
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210723 0 13.15 13.15 10.52 11.1101 22101 11.1101 down down correct
PMD.US Psychemedics Corporation 20210723 0 6.9 7 6.9 6.98 28479 6.9308 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210723 0 0.82 0.82 0.78 0.81 47100 0.81 down down correct
PMFLX.US PMFLX 20210723 0 12.04 12.04 12.04 12.04 0 11.9482
PMGM.US Priveterra Acquisition Corp 20210723 0 9.66 9.67 9.66 9.67 2100 9.67 up up correct
PMGMU.US Priveterra Acquisition Corp 20210723 0 9.995 9.995 9.995 9.995 0 9.995
PMIFX.US PMIFX 20210723 0 9.74 9.74 9.74 9.74 0 9.74
PMTS.US CPI Card Group Inc. Common Stock 20210723 0 14.8 16.1 14.8 15.9 12900 15.9 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210723 0 34.27 36.35 33.91 36.3 119200 36.3 up up correct
PNBK.US Patriot National Bancorp Inc 20210723 0 8.82 8.82 8.82 8.82 0 8.82
PNFP.US Pinnacle Financial Partners Inc 20210723 0 87.81 89.12 86.97 88.82 332884 88.4852 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210723 0 28.35 28.42 28.1 28.42 8200 27.5901 up up correct
PNNT.US PennantPark Investment Corporation 20210723 0 6.49 6.55 6.39 6.39 241797 6.1628 down down correct
PNNTG.US PNNTG 20210723 0 25.39 25.39 25.39 25.39 400 25.0456
PNRG.US PrimeEnergy Resources Corporation 20210723 0 53.04 53.2 52.44 52.85 4200 52.85 down down correct
PNT.US POINT Biopharma Global Inc 20210723 0 8.5 9.06 8.3 9 32700 9 up up correct
PNTG.US The Pennant Group Inc 20210723 0 34.89 35.5 33.849 34.43 58300 34.43 down down correct
POAI.US Predictive Oncology Inc 20210723 0 1.21 1.21 1.15 1.18 1695000 1.18 down down correct
PODD.US Insulet Corporation 20210723 0 274.31 276.74 268.91 276.55 261200 276.55 up up correct
POLA.US Polar Power Inc 20210723 0 7.59 7.69 7.15 7.29 129400 7.29 down down correct
POOL.US Pool Corporation 20210723 0 454.11 463.45 447.02 462.37 346678 460.8967 up up correct
POPM.US PopMail.com Inc 20210723 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210723 0 42.18 42.38 40.78 41.51 517300 41.51 down up incorrect
POW.US Powered Brands 20210723 0 9.73 9.73 9.664 9.68 1100 9.68 down down correct
POWI.US Power Integrations Inc 20210723 0 82.76 84.66 82.26 84.44 224552 84.2152 up up correct
POWL.US Powell Industries Inc 20210723 0 29.25 29.55 28.92 29.05 28504 28.4951 down down correct
POWRU.US Powered Brands 20210723 0 9.99 10.002 9.99 10.002 1900 10.002 up up correct
POWRW.US Powered Brands 20210723 0 0.89 0.89 0.8814 0.8814 1800 0.8814 down down correct
POWW.US AMMO Inc 20210723 0 7.45 7.45 7.16 7.36 1056500 7.36 down down correct
POWWP.US AMMO Inc 20210723 0 28.67 29.03 28.55 29.03 2500 27.7352 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210723 0 37.55 39.37 36.92 37.28 229392 36.6735 down down correct
PPBT.US Purple Biotech Ltd 20210723 0 4.92 5 4.83 4.95 230800 4.95 up up correct
PPC.US Pilgrim's Pride Corporation 20210723 0 21.14 21.72 21.03 21.53 585800 21.53 up up correct
PPD.US PPD Inc 20210723 0 46.1 46.19 46.02 46.16 1626100 46.16 up up correct
PPGH.US Poema Global Holdings Corp 20210723 0 9.7096 9.71 9.67 9.71 1834 9.71 up up correct
PPGHU.US Poema Global Holdings Corp 20210723 0 10.07 10.08 10.07 10.08 3200 10.08 up up correct
PPGHW.US Poema Global Holdings Corp 20210723 0 0.9301 0.9401 0.83 0.83 1700 0.83 down down correct
PPIH.US Perma 20210723 0 7.2 7.25 7.02 7.11 6100 7.11 down down correct
PPSI.US Pioneer Power Solutions Inc 20210723 0 4.1 4.15 3.96 4.02 32100 4.02 down down correct
PPTA.US Midas Gold Corp. 20210723 0 6.12 6.14 5.66 5.8 160700 5.8 down down correct
PRAA.US PRA Group Inc 20210723 0 37.61 37.63 37.01 37.22 140200 37.22 down down correct
PRAX.US Praxis Precision Medicines Inc 20210723 0 17.25 17.38 15.985 16.39 170700 16.39 down down correct
PRCH.US Porch Group Inc 20210723 0 18.21 18.23 17.7 18.18 375700 18.18 down down correct
PRDEX.US PREDEX Funds 20210723 0 26.33 26.33 26.33 26.33 0 26.0502
PRDO.US Perdoceo Education Corporation 20210723 0 11.41 11.63 11.26 11.39 291300 11.39 down down correct
PRFT.US Perficient Inc 20210723 0 83.25 84.35 82.88 83.94 210700 83.94 up up correct
PRFX.US PainReform Ltd 20210723 0 3.65 5.24 3.14 4 18209000 4 up up correct
PRGS.US Progress Software Corporation 20210723 0 46.08 46.41 45.705 46.27 151704 45.9336 up up correct
PRIM.US Primoris Services Corporation 20210723 0 28.58 29.08 28.18 28.66 131909 28.5203 up up correct
PRIVX.US Sharespost 100 Fund 20210723 0 43.31 43.31 43.31 43.31 0 43.31
PRLD.US Prelude Therapeutics Incorporated 20210723 0 29.44 34.88 28.69 34.06 354400 34.06 up up correct
PRLVX.US PRLVX 20210723 0 42.94 42.94 42.94 42.94 0 42.94
PROC.US Procaps Group S.A. Ordinary Shares 20210723 0 10.1 10.1 10.1 10.1 2200 10.1
PROF.US Profound Medical Corp 20210723 0 15.2 15.28 14.5 15.22 57300 15.22 up up correct
PROG.US Progenity Inc 20210723 0 2.58 2.64 2.44 2.5 918500 2.5 down down correct
PROV.US Provident Financial Holdings Inc 20210723 0 16.98 17.31 16.8 17.31 12176 17.0278 up up correct
PRPH.US ProPhase Labs Inc 20210723 0 7.32 7.46 7.01 7.46 241400 7.46 up up correct
PRPL.US Purple Innovation Inc 20210723 0 26.36 26.73 26.18 26.61 667100 26.61 up up correct
PRPO.US Precipio Inc 20210723 0 3.13 3.15 3.01 3.02 456500 3.02 down down correct
PRQR.US ProQR Therapeutics N.V 20210723 0 5.45 5.5 5.18 5.49 478600 5.49 up up correct
PRSR.US Prospector Capital Corp 20210723 0 9.67 9.68 9.67 9.68 11500 9.68 up down incorrect
PRSRU.US Prospector Capital Corp 20210723 0 9.97 10.03 9.97 9.98 9200 9.98 up up correct
PRSRW.US Prospector Capital Corp 20210723 0 0.95 1 0.95 0.95 10309 0.95
PRTA.US Prothena Corporation plc 20210723 0 51.48 52.65 50 51.95 208800 51.95 up up correct
PRTC.US PureTech Health plc 20210723 0 48 48 48 48 0 48
PRTG.US Portage Biotech Inc 20210723 0 17.42 17.553 17.06 17.32 18100 17.32 down down correct
PRTH.US Priority Technology Holdings Inc 20210723 0 6.62 6.62 5.88 6.04 33800 6.04 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210723 0 5.53 5.66 5.39 5.48 306800 5.48 down down correct
PRTS.US CarParts.com Inc 20210723 0 17.89 18.69 17.4 18.65 696800 18.65 up up correct
PRVA.US Privia Health Group Inc 20210723 0 46.78 47.77 45.935 46.55 51900 46.55 down down correct
PRVB.US Provention Bio Inc 20210723 0 6.15 6.26 5.96 6.11 1037500 6.11 down up incorrect
PSAG.US Property Solutions Acquisition Corp. II 20210723 0 9.61 9.647 9.61 9.64 10400 9.64 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210723 0 9.92 9.99 9.91 9.99 28000 9.99 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210723 0 1.21 1.21 1.19 1.19 2938 1.19 down up incorrect
PSEC.US Prospect Capital Corporation 20210723 0 8.29 8.34 8.25 8.25 1535998 7.903 down down correct
PSHG.US Performance Shipping Inc 20210723 0 5.06 5.06 4.9 4.98 15000 4.98 down down correct
PSMT.US PriceSmart Inc 20210723 0 85.89 87.08 85.24 86.99 56462 86.6313 up up correct
PSNL.US Personalis Inc 20210723 0 21.95 22.07 20.9 21.52 333600 21.52 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210723 0 18.85 18.85 18.85 18.85 0 18.6464
PSTI.US Pluristem Therapeutics Inc 20210723 0 3.53 3.68 3.34 3.43 309100 3.43 down up incorrect
PSTV.US Plus Therapeutics Inc 20210723 0 2.21 2.25 2.07 2.14 218900 2.14 down down correct
PSTX.US Poseida Therapeutics Inc 20210723 0 9.08 9.08 8.5 8.63 85447 8.63 down down correct
PT.US Pintec Technology Holdings Limited 20210723 0 1.03 1.06 0.98 1.05 279000 1.05 up up correct
PTC.US PTC Inc 20210723 0 148.95 153.73 148.29 152.69 943800 152.69 up up correct
PTCT.US PTC Therapeutics Inc 20210723 0 42.5 42.5 41.08 41.22 236500 41.22 down down correct
PTDEX.US PREDEX 20210723 0 26.47 26.47 26.47 26.47 0 26.2053
PTE.US PolarityTE Inc 20210723 0 0.7789 0.8101 0.75 0.7867 869144 0.7867 up down incorrect
PTEN.US Patterson 20210723 0 8.22 8.365 7.76 7.85 1123382 7.8076 down down correct
PTGX.US Protagonist Therapeutics Inc 20210723 0 47.04 47.885 45.55 47.02 336200 47.02 down down correct
PTIC.US PropTech Investment Corporation II 20210723 0 9.69 9.74 9.68 9.69 9600 9.69
PTICU.US PropTech Investment Corporation II 20210723 0 10.03 10.03 10.03 10.03 0 10.03
PTICW.US PropTech Investment Corporation II 20210723 0 1.01 1.01 0.926 0.99 19400 0.99 down down correct
PTIX.US Protagenic Therapeutics Inc 20210723 0 2.44 2.52 2.4 2.46 302664 2.46 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210723 0 0.5159 0.53 0.5159 0.53 614 0.53 up up correct
PTMN.US Portman Ridge Finance Corporation 20210723 0 23.3 23.6 23.1 23.3 19800 22.206
PTNR.US Partner Communications Company Ltd 20210723 0 4.11 4.16 4.1 4.12 1800 4.12 up up correct
PTOC.US Pine Technology Acquisition Corp 20210723 0 9.64 9.64 9.64 9.64 0 9.64
PTOCU.US Pine Technology Acquisition Corp 20210723 0 9.94 9.97 9.94 9.96 75700 9.96 up up correct
PTOCW.US Pine Technology Acquisition Corp 20210723 0 1.1 1.1 1.1 1.1 2200 1.1
PTON.US Peloton Interactive Inc 20210723 0 119.05 122.969 117.57 121.55 4145100 121.55 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20210723 0 3.12 3.25 3.11 3.18 38900 3.18 up up correct
PTRA.US Proterra Inc 20210723 0 11.43 11.45 10.9 10.92 2359800 10.92 down down correct
PTRAW.US Proterra Inc 20210723 0 3.71 3.73 3.5 3.55 182900 3.55 down down correct
PTRS.US Partners Bancorp 20210723 0 8.445 8.565 8.42 8.56 17909 8.5113 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210723 0 61 61.02 59.8 60.07 6694 30.035 down up incorrect
PTVE.US Pactiv Evergreen Inc 20210723 0 14.02 14.1 13.65 14.1 61800 13.8917 up up correct
PUBM.US PubMatic Inc 20210723 0 32.78 33.46 31.522 32.44 582500 32.44 down down correct
PUCK.US Goal Acquisitions Corp 20210723 0 9.62 9.63 9.62 9.62 10700 9.62
PUCKU.US Goal Acquisitions Corp 20210723 0 10.26 10.35 10.26 10.32 2900 10.32 up up correct
PUCKW.US Goal Acquisitions Corp 20210723 0 0.71 0.7298 0.6625 0.6902 49565 0.6902 down down correct
PULM.US Pulmatrix Inc 20210723 0 0.89 0.92 0.83 0.89 684700 0.89
PUYI.US Puyi Inc 20210723 0 5.05 5.05 5.05 5.05 100 5.05
PVAC.US Penn Virginia Corporation 20210723 0 18.03 18.03 17.06 17.6 165800 17.6 down down correct
PVBC.US Provident Bancorp Inc 20210723 0 15.85 16.18 15.85 16.18 18343 16.1084 up up correct
PWDEX.US PREDEX 20210723 0 26.47 26.47 26.47 26.47 0 26.2053
PWFL.US PowerFleet Inc 20210723 0 7.06 7.21 6.96 7.14 70800 7.14 up up correct
PWOD.US Penns Woods Bancorp Inc 20210723 0 23.45 23.49 23.26 23.49 7706 22.8687 up up correct
PWP.US Perella Weinberg Partners 20210723 0 12.56 12.82 12.285 12.67 288400 12.5342 up up correct
PWPPW.US Perella Weinberg Partners 20210723 0 2.88 3 2.8401 3 3369 3 up up correct
PXLW.US Pixelworks Inc 20210723 0 2.9 2.91 2.78 2.81 230100 2.81 down down correct
PXS.US Pyxis Tankers Inc 20210723 0 0.739 0.74 0.681 0.703 448500 0.703 down down correct
PXSAP.US Pyxis Tankers Inc 20210723 0 18.38 18.86 18.05 18.05 998 17.3362 down down correct
PXSAW.US Pyxis Tankers Inc 20210723 0 0.2606 0.2996 0.2606 0.2996 615 0.2996 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20210723 0 27 27.47 26.12 27 628900 27
PYPD.US PolyPid Ltd 20210723 0 7.58 7.9 7.24 7.54 12900 7.54 down down correct
PYPL.US PayPal Holdings Inc 20210723 0 305.76 309.475 304.2 308.53 4227600 308.53 up up correct
PYR.US PyroGenesis Canada Inc 20210723 0 3.81 3.87 3.67 3.82 49000 3.82 up up correct
PZZA.US Papa John's International Inc 20210723 0 118.73 119.36 116.6 117.97 331777 117.3302 down down correct
QADA.US QAD Inc 20210723 0 87.49 87.49 86.91 87.34 52600 87.34 down down correct
QADB.US QAD Inc 20210723 0 86 86 86 86 378 86
QCOM.US QUALCOMM Incorporated 20210723 0 143.45 144.99 142.03 144.88 6310362 143.6653 up up correct
QCRH.US QCR Holdings Inc 20210723 0 46.38 46.784 46.14 46.73 26926 46.6231 up down incorrect
QDEL.US Quidel Corporation 20210723 0 148.58 150.75 146.27 150.21 1293700 150.21 up up correct
QFIN.US 360 DigiTech Inc 20210723 0 26.2637 26.6279 24.7 25.97 4717449 25.6194 down down correct
QH.US Quhuo Limited 20210723 0 2.99 3.02 2.785 2.92 63600 2.92 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210723 0 6.09 6.09 5.9 5.99 58600 5.99 down down correct
QIWI.US QIWI plc 20210723 0 10.42 10.46 10.37 10.42 118907 9.7268
QK.US Q&K International Group Limited 20210723 0 1.12 1.13 1 1 401300 1 down down correct
QLGN.US Qualigen Therapeutics Inc 20210723 0 1.79 1.799 1.72 1.76 112000 1.76 down down correct
QLI.US Qilian International Holding Group Limited 20210723 0 4.16 4.19 4.06 4.16 37600 4.16
QLYS.US Qualys Inc 20210723 0 100.08 100.85 99.1 100.45 379100 100.45 up up correct
QMCO.US Quantum Corporation 20210723 0 6.32 6.32 6.14 6.24 117100 6.24 down down correct
QNST.US QuinStreet Inc 20210723 0 18.43 18.64 18.26 18.62 88000 18.62 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210723 0 29.5 29.53 29.37 29.47 57339 28.6061 down down correct
QRHC.US Quest Resource Holding Corporation 20210723 0 6.6 6.66 6.36 6.51 72800 6.51 down down correct
QRTEA.US Qurate Retail Inc 20210723 0 11.89 12.05 11.78 11.99 1833719 10.5391 up up correct
QRTEB.US Qurate Retail Inc 20210723 0 12.2019 12.453 11.89 12.02 20317 10.6481 down down correct
QRTEP.US Qurate Retail Inc 20210723 0 108.14 108.26 107.784 108.1 15600 104.1353 down down correct
QRVO.US Qorvo Inc 20210723 0 192.43 193.62 190.41 193.09 354600 193.09 up up correct
QS.US WT 20210723 0 23.02 23.22 22.33 22.44 5931109 22.44 down down correct
QSI.US Quantum 20210723 0 12.15 12.35 11.7 12.1 949700 12.1 down up incorrect
QSIAW.US Quantum 20210723 0 3.35 3.35 3.13 3.25 13261 3.25 down up incorrect
QTNT.US Quotient Limited 20210723 0 3.39 3.4 3.17 3.22 380200 3.22 down down correct
QTRX.US Quanterix Corporation 20210723 0 53.51 54.13 51.98 53.21 146600 53.21 down down correct
QTT.US Qutoutiao Inc 20210723 0 1.78 1.78 1.6501 1.73 1631662 17.3 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210723 0 8.67 8.99 7.71 8.59 320900 8.59 down down correct
QUIK.US QuickLogic Corporation 20210723 0 5.83 5.93 5.57 5.64 50100 5.64 down down correct
QUMU.US Qumu Corporation 20210723 0 2.69 2.69 2.4 2.56 603600 2.56 down down correct
QURE.US uniQure N.V 20210723 0 26.53 26.53 25.8 26.01 319200 26.01 down up incorrect
RACB.US Research Alliance Corp. II 20210723 0 10 10 10 10 0 10
RADA.US RADA Electronic Industries Ltd 20210723 0 12.74 12.85 12.27 12.77 315100 12.77 up down incorrect
RADI.US Radius Global Infrastructure Inc 20210723 0 15 15.29 14.955 15.25 117800 15.25 up up correct
RAIL.US FreightCar America Inc 20210723 0 5.65 5.67 5.36 5.45 331100 5.45 down down correct
RAIN.US Rain Therapeutics Inc 20210723 0 18.56 18.56 17.201 17.46 46800 17.46 down up incorrect
RAM.US Aries I Acquisition Corp 20210723 0 9.8002 9.82 9.8 9.82 17777 9.82 up up correct
RAMMU.US Aries I Acquisition Corporation 20210723 0 10.21 10.24 10.2 10.24 25100 10.24 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210723 0 0.82 0.82 0.8 0.81 44430 0.81 down down correct
RAND.US Rand Capital Corporation 20210723 0 17.0997 17.0997 17.01 17.01 524 16.9122 down down correct
RAPT.US RAPT Therapeutics Inc 20210723 0 32.17 32.52 31.21 32.17 104100 32.17
RARE.US Ultragenyx Pharmaceutical Inc 20210723 0 83.91 83.91 81.61 82.72 322500 82.72 down down correct
RAVE.US RAVE Restaurant Group Inc 20210723 0 1.39 1.43 1.35 1.38 868100 1.38 down down correct
RAVN.US Raven Industries Inc 20210723 0 59.19 59.2 58.33 58.68 452781 58.68 down down correct
RBB.US RBB Bancorp 20210723 0 23.0601 23.72 23.05 23.59 25668 23.3442 up up correct
RBBN.US Ribbon Communications Inc 20210723 0 7.3 7.34 7.1 7.28 232800 7.28 down down correct
RBCAA.US Republic Bancorp Inc 20210723 0 47.6 48.6 47.6 48.6 22683 48.0197 up up correct
RBCN.US Rubicon Technology Inc 20210723 0 8.97 9 8.97 9 1200 9 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20210723 0 10.845 10.85 10.65 10.65 3900 10.65 down up incorrect
RBNC.US Reliant Bancorp Inc 20210723 0 27.92 28.25 27.65 28.21 30470 27.9898 up up correct
RCAT.US Red Cat Holdings Inc 20210723 0 3.46 3.5399 3.12 3.22 2260895 3.22 down up incorrect
RCEL.US AVITA Medical Inc 20210723 0 19.51 19.51 18.94 19.27 68000 19.27 down up incorrect
RCHG.US Recharge Acquisition Corp 20210723 0 9.81 9.84 9.8 9.84 72000 9.84 up up correct
RCHGU.US Recharge Acquisition Corp 20210723 0 10.21 10.23 10.2 10.23 50900 10.23 up up correct
RCHGW.US Recharge Acquisition Corp 20210723 0 0.8317 0.8317 0.8 0.823 12935 0.823 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210723 0 11.07 11.07 11.07 11.07 0 10.7147
RCICX.US Resource Credit Income Fund Class C 20210723 0 11.19 11.19 11.19 11.19 0 10.8734
RCII.US Rent 20210723 0 54.63 55.73 54.25 55.7 321463 55.0382 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210723 0 11.09 11.09 11.09 11.09 0 10.7348
RCILX.US RCILX 20210723 0 11.07 11.07 11.07 11.07 0 10.7341
RCIWX.US Resource Credit Income Fund Class W Shar 20210723 0 11.06 11.06 11.06 11.06 0 10.7244
RCKT.US Rocket Pharmaceuticals Inc 20210723 0 49.48 49.66 45.22 46.07 659200 46.07 down down correct
RCKY.US Rocky Brands Inc 20210723 0 49.75 51.96 49.57 51.53 75663 51.1451 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210723 0 9.662 9.662 9.662 9.662 0 9.662
RCLFU.US Rosecliff Acquisition Corp I 20210723 0 9.96 9.96 9.96 9.96 0 9.96
RCLFW.US Rosecliff Acquisition Corp I 20210723 0 0.9187 0.9187 0.9187 0.9187 6 0.9187
RCM.US R1 RCM Inc 20210723 0 20.72 20.87 20.36 20.82 446000 20.82 up up correct
RCMT.US RCM Technologies Inc 20210723 0 4.17 4.26 4.13 4.16 35100 4.16 down down correct
RCON.US Recon Technology Ltd 20210723 0 3.4 3.45 3.12 3.16 2047300 3.16 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210723 0 4.62 4.63 4.04 4.27 225258 4.27 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20210723 0 1.51 1.72 1.48 1.48 12429 1.48 down up incorrect
RDBX.US Redbox Entertainment Inc 20210723 0 10 10 10 10 17600 10
RDCM.US RADCOM Ltd 20210723 0 10.69 10.74 10.69 10.74 900 10.74 up up correct
RDFN.US Redfin Corporation 20210723 0 58.75 59.035 57.16 58.08 799500 58.08 down down correct
RDHL.US RedHill Biopharma Ltd 20210723 0 7.09 7.12 6.81 6.93 221100 6.93 down up incorrect
RDI.US Reading International Inc 20210723 0 5.73 6.17 5.58 5.61 40100 5.61 down down correct
RDIB.US Reading International Inc 20210723 0 22.11 22.58 21.94 22.04 2312 22.04 down down correct
RDNT.US RadNet Inc 20210723 0 34.45 35.745 34.4 34.7 275300 34.7 up up correct
RDUS.US Radius Health Inc 20210723 0 16.57 16.73 15.83 16.15 204300 16.15 down up incorrect
RDVT.US Red Violet Inc 20210723 0 23.55 24.05 23.05 24.05 13600 24.05 up down incorrect
RDWR.US Radware Ltd 20210723 0 31.11 31.11 30.75 31.04 172600 31.04 down down correct
REAL.US The RealReal Inc 20210723 0 17.32 17.4 16.45 17.03 2109400 17.03 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20210723 0 2.18 2.19 1.95 1.98 252000 1.98 down up incorrect
REDU.US RISE Education Cayman Ltd 20210723 0 1.7 1.84 1.28 1.35 610500 1.35 down down correct
REE.US REE Automotive Ltd. 20210723 0 10.79 11.25 9.735 10.21 580600 10.21 down up incorrect
REEAW.US REE Automotive Equity Warrant 20210723 0 2.25 2.25 1.5 1.65 36100 1.65 down down correct
REED.US Reed's Inc 20210723 0 0.87 0.87 0.85 0.85 238800 0.85 down down correct
REFR.US Research Frontiers Incorporated 20210723 0 2.17 2.23 2.16 2.22 53000 2.22 up up correct
REG.US Regency Centers Corporation 20210723 0 65.07 65.28 64.115 65.05 400876 63.9205 down up incorrect
REGI.US Renewable Energy Group Inc 20210723 0 64.5 64.5 61.04 62.16 679100 62.16 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210723 0 588.83 595.48 583.76 586.35 628200 586.35 down down correct
REKR.US Rekor Systems Inc 20210723 0 8.06 8.355 7.24 7.52 1298100 7.52 down up incorrect
RELI.US Reliance Global Group Inc 20210723 0 3.25 3.39 3.13 3.2 14200 3.2 down up incorrect
RELL.US Richardson Electronics Ltd 20210723 0 8.1 8.1 7.65 7.8 93041 7.6997 down down correct
REPH.US Recro Pharma Inc 20210723 0 2 2 1.9 1.92 397700 1.92 down up incorrect
REPL.US Replimune Group Inc 20210723 0 32.96 33.62 32.32 32.99 177700 32.99 up up correct
RESN.US Resonant Inc 20210723 0 2.86 2.86 2.78 2.82 466400 2.82 down down correct
RETA.US Reata Pharmaceuticals Inc 20210723 0 128.96 130.97 126.41 129.5 191100 129.5 up down incorrect
RETO.US ReTo Eco 20210723 0 1.03 1.03 1 1.02 186500 1.02 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210723 0 9.79 9.8 9.75 9.8 2400 9.8 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210723 0 10.03 10.035 10.023 10.03 2000 10.03
REVHW.US Revolution Healthcare Acquisition Corp 20210723 0 1.37 1.38 1.36 1.36 9648 1.36 down down correct
REYN.US Reynolds Consumer Products Inc 20210723 0 28.53 28.89 28.4 28.7 414200 28.2575 up up correct
RFIL.US RF Industries Ltd 20210723 0 9.2 9.26 9.05 9.26 66600 9.26 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210723 0 8.7 9.15 8.7 9.15 11561 9.15 up down incorrect
RGCO.US RGC Resources Inc 20210723 0 25.24 25.51 25.01 25.51 12749 25.2977 up up correct
RGEN.US Repligen Corporation 20210723 0 206.4 210.61 203.74 209.92 531600 209.92 up up correct
RGLD.US Royal Gold Inc 20210723 0 115.71 116.8 114.69 116.45 158841 116.0894 up up correct
RGLS.US Regulus Therapeutics Inc 20210723 0 0.74 0.74 0.7 0.7 729700 0.7 down down correct
RGNX.US REGENXBIO Inc 20210723 0 37.46 37.48 34.99 35.02 432900 35.02 down up incorrect
RGP.US Resources Connection Inc 20210723 0 15.71 16.3 15.5 16.18 326400 15.9174 up up correct
RIBT.US RiceBran Technologies 20210723 0 0.9898 0.9898 0.9507 0.966 47892 0.966 down down correct
RICK.US RCI Hospitality Holdings Inc 20210723 0 59.37 60.525 58.045 58.7 42403 58.6285 down up incorrect
RICOU.US Agrico Acquisition Corp. Unit 20210723 0 10.06 10.075 10.06 10.075 900 10.075 up up correct
RIDE.US Lordstown Motors Corp 20210723 0 8.13 8.16 7.43 7.48 7124700 7.48 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210723 0 4.28 4.28 4.12 4.12 708400 4.12 down down correct
RILY.US B. Riley Financial Inc 20210723 0 67.16 67.96 65.9 67.66 181027 66.3405 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210723 0 25.19 25.25 25.155 25.21 41300 24.8739 up up correct
RILYM.US RILYM 20210723 0 25.617 25.69 25.6 25.629 6500 25.2368 up up correct
RILYN.US B. Riley Financial Inc 20210723 0 26.39 26.52 26.348 26.405 11500 25.9974 up up correct
RILYP.US B. Riley Financial Inc 20210723 0 27.09 27.09 26.933 27.09 1500 26.6597
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210723 0 25.795 26 25.795 26 5200 25.6233 up up correct
RIOT.US Riot Blockchain Inc 20210723 0 28.877 29.75 27.05 28.1 7565100 28.1 down down correct
RIVE.US Riverview Financial Corporation 20210723 0 12.5 12.74 12.4 12.72 15800 12.72 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210723 0 2.39 2.47 2.33 2.38 708600 2.38 down down correct
RLAY.US Relay Therapeutics Inc 20210723 0 34.27 34.79 33.4 34.24 187200 34.24 down down correct
RLMD.US Relmada Therapeutics Inc 20210723 0 26.41 26.65 25.29 25.9 199487 25.9 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210723 0 15.06 15.35 14.99 15.35 41800 15.2131 up up correct
RMBL.US RumbleON Inc 20210723 0 38.21 38.83 37.766 38.5 13600 38.5 up up correct
RMBS.US Rambus Inc 20210723 0 23 23.12 22.82 23.11 352700 23.11 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210723 0 8.33 8.35 8.17 8.25 39300 8.25 down down correct
RMGC.US RMG Acquisition Corp. III 20210723 0 9.71 9.76 9.7 9.76 118800 9.76 up up correct
RMGCU.US RMG Acquisition Corp. III 20210723 0 9.95 10.01 9.94 10 5200 10 up up correct
RMNI.US Rimini Street Inc 20210723 0 8.51 8.51 8.21 8.41 195200 8.41 down down correct
RMR.US The RMR Group Inc 20210723 0 38.16 38.32 37.78 38.28 26689 32.4345 up up correct
RMRM.US RMR Mortgage Trust 20210723 0 11.33 11.33 11.26 11.29 11400 11.1378 down down correct
RMTI.US Rockwell Medical Inc 20210723 0 0.79 0.79 0.75 0.75 626000 0.75 down down correct
RNA.US Avidity Biosciences Inc 20210723 0 23.26 23.775 21.36 21.99 146691 21.99 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210723 0 3.08 3.45 3.04 3.39 524500 3.39 up up correct
RNLX.US Renalytix Plc 20210723 0 30.51 31 30.08 30.77 26300 30.77 up up correct
RNST.US Renasant Corporation 20210723 0 36.55 37.465 35.95 36.29 111755 35.8296 down down correct
RNW.US Renew Energy Global PLC 20210723 0 9.9 9.92 9.88 9.92 234200 9.92 up up correct
RNWK.US RealNetworks Inc 20210723 0 1.93 1.93 1.84 1.87 245200 1.87 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210723 0 1.5 1.56 1.42 1.45 91700 1.45 down down correct
ROAD.US Construction Partners Inc 20210723 0 32.76 34.38 32.665 33.82 405400 33.82 up down incorrect
ROCC.US Ranger Oil Corporation 20210723 0 18.03 18.03 17.06 17.6 165784 17.6 down down correct
ROCK.US Gibraltar Industries Inc 20210723 0 72.39 73.24 71.44 72.66 78800 72.66 up down incorrect
ROCR.US Roth CH Acquisition III Co 20210723 0 9.94 9.95 9.88 9.88 11100 9.88 down up incorrect
ROCRU.US Roth CH Acquisition III Co 20210723 0 10.31 10.31 10.31 10.31 300 10.31
ROCRW.US Roth CH Acquisition III Co 20210723 0 1.67 1.7 1.6448 1.7 2637 1.7 up up correct
ROIC.US Retail Opportunity Investments Corp 20210723 0 17.56 17.735 17.305 17.52 498304 17.247 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210723 0 9.92 9.92 9.9 9.91 24000 9.91 down down correct
ROKU.US Roku Inc 20210723 0 426.87 474.97 426.87 473.65 10757300 473.65 up up correct
ROLL.US RBC Bearings Incorporated 20210723 0 203.96 206.51 202.58 206.51 67400 206.51 up up correct
ROOT.US Root Inc 20210723 0 7.9704 7.9704 7.57 7.66 2083895 7.66 down down correct
ROST.US Ross Stores Inc 20210723 0 122.05 122.62 120.98 121.68 962107 121.0695 down down correct
ROVR.US Rover Group Inc 20210723 0 9.96 10.5 9.92 10 1346317 10 up up correct
RPAY.US Repay Holdings Corporation 20210723 0 24.23 24.71 24.19 24.68 155000 24.68 up down incorrect
RPD.US Rapid7 Inc 20210723 0 113.17 115.97 111.88 115.19 630200 115.19 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210723 0 8.94 9.12 8.483 9.12 13900 9.12 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210723 0 20.61 21.765 20.34 21.13 169800 21.13 up up correct
RPRX.US Royalty Pharma plc 20210723 0 40.48 40.58 40.07 40.33 1001142 39.9922 down down correct
RPTX.US Repare Therapeutics Inc 20210723 0 33.62 34.015 32.5 33.43 168800 33.43 down down correct
RRBI.US Red River Bancshares Inc 20210723 0 52.28 52.375 50.22 50.22 7100 50.0838 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210723 0 28.19 28.19 27.02 27.54 176700 27.54 down down correct
RRR.US Red Rock Resorts Inc 20210723 0 40.86 41.0131 40.09 40.45 436139 38.057 down down correct
RSLS.US ReShape Lifesciences Inc 20210723 0 4.25 4.5 4.1 4.2 5665000 4.2 down down correct
RSSS.US Research Solutions Inc 20210723 0 2.7 2.76 2.61 2.72 134000 2.72 up up correct
RSVR.US Reservoir Media Inc 20210723 0 9.8 9.83 9.58 9.585 91200 9.585 down down correct
RSVRW.US Reservoir Media Management Inc 20210723 0 1.53 1.6 1.53 1.58 21500 1.58 up up correct
RTLR.US Rattler Midstream LP 20210723 0 10.45 10.58 10.24 10.38 168800 9.9269 down down correct
RTPY.US Reinvent Technology Partners Y 20210723 0 9.96 9.97 9.9 9.96 1677500 9.96
RTPYU.US Reinvent Technology Partners Y 20210723 0 10.14 10.19 10.13 10.15 346900 10.15 up up correct
RTPYW.US Reinvent Technology Partners Y 20210723 0 1.78 1.89 1.76 1.8 69660 1.8 up up correct
RUBY.US Rubius Therapeutics Inc 20210723 0 22.07 22.2053 21.165 21.77 150954 21.77 down down correct
RUN.US Sunrun Inc 20210723 0 51.67 51.86 49.97 50.62 3051800 50.62 down down correct
RUSHA.US Rush Enterprises Inc 20210723 0 46.8 47.25 46.07 46.81 138532 46.4482 up down incorrect
RUSHB.US Rush Enterprises Inc 20210723 0 42.52 43.5619 42.52 43.26 6105 42.9161 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20210723 0 20.87 20.97 20.24 20.3 258000 20.3 down down correct
RVMD.US Revolution Medicines Inc 20210723 0 29.07 29.159 27.51 28.94 532400 28.94 down down correct
RVNC.US Revance Therapeutics Inc 20210723 0 30.5 30.5 29.8 29.99 171100 29.99 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210723 0 4.09 4.09 3.77 3.83 33700 3.83 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210723 0 0.56 0.56 0.4873 0.4901 3544 0.4901 down up incorrect
RVSB.US Riverview Bancorp Inc 20210723 0 7.01 7.08 6.94 7 28126 6.948 down down correct
RWLK.US ReWalk Robotics Ltd 20210723 0 1.48 1.49 1.36 1.39 770700 1.39 down down correct
RXDX.US Prometheus Biosciences Inc 20210723 0 22.57 22.57 21.27 21.55 60105 21.55 down down correct
RXRA.US RXR Acquisition Corp 20210723 0 9.77 9.87 9.77 9.87 2300 9.87 up up correct
RXRAU.US RXR Acquisition Corp 20210723 0 9.95 9.96 9.95 9.96 400 9.96 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210723 0 35.74 36.972 34.52 35.06 200700 35.06 down down correct
RXT.US Rackspace Technology Inc 20210723 0 17.9 18.575 17.83 18.52 695164 18.52 up up correct
RYAAY.US Ryanair Holdings plc 20210723 0 104.13 104.92 103.64 104.52 183600 104.52 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210723 0 19.64 20.15 19.3 20.02 198900 20.02 up up correct
RZB.US Reinsurance Group of America Incorporated 20210723 0 28.96 29.1 28.94 28.99 14381 28.2708 up down incorrect
RZLT.US Rezolute Inc 20210723 0 10.15 10.36 10 10.16 4776 10.16 up up correct
SABR.US Sabre Corporation 20210723 0 11.62 11.66 11.355 11.6 3964800 11.6 down down correct
SABRP.US Sabre Corporation 20210723 0 149.05 149.7 149.05 149.139 1100 145.5869 up up correct
SABS.US SAB Biotherapeutics Inc 20210723 0 9.92 9.97 9.88 9.97 121600 9.97 up up correct
SAFM.US Sanderson Farms Inc 20210723 0 181.78 185.45 181.75 184.83 123361 183.9611 up up correct
SAFT.US Safety Insurance Group Inc 20210723 0 75.4 75.73 74.901 75.44 35941 73.7538 up up correct
SAGE.US Sage Therapeutics Inc 20210723 0 45.93 46.169 44.46 45.03 925500 45.03 down down correct
SAIA.US Saia Inc 20210723 0 201.64 207.42 199.57 206.99 135400 206.99 up up correct
SAL.US Salisbury Bancorp Inc 20210723 0 48.3 48.6 48.185 48.5 3245 47.9346 up up correct
SALM.US Salem Media Group Inc 20210723 0 2.01 2.08 2 2.05 69400 2.05 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210723 0 15.31 15.58 15.2029 15.48 15967 15.1584 up up correct
SANA.US Sana Biotechnology Inc 20210723 0 18.34 18.795 18.11 18.56 375493 18.56 up up correct
SANM.US Sanmina Corporation 20210723 0 36.69 36.88 36.33 36.8 169200 36.8 up up correct
SANW.US S&W Seed Company 20210723 0 3.42 3.55 3.42 3.46 80600 3.46 up up correct
SASR.US Sandy Spring Bancorp Inc 20210723 0 40.31 40.88 39.85 40.36 87397 39.8121 up up correct
SATS.US EchoStar Corporation 20210723 0 22.41 22.58 22.17 22.37 286700 22.37 down down correct
SAVA.US Cassava Sciences Inc 20210723 0 124.5 126.69 113 123.38 3659300 123.38 down down correct
SBAC.US SBA Communications Corporation 20210723 0 334.81 337.35 332.18 337.04 290465 335.9238 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210723 0 30.85 32.33 30.13 30.5 142616 30.2517 down up incorrect
SBEA.US SilverBox Engaged Merger Corp I 20210723 0 9.71 9.79 9.65 9.79 2600 9.79 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210723 0 10 10 10 10 0 10
SBET.US Sharplink Gaming Ltd 20210723 0 3.74 3.81 3.27 3.32 925200 3.32 down down correct
SBFG.US SB Financial Group Inc 20210723 0 18.9 19.07 18.9 19.03 6055 18.802 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210723 0 28.75 29.15 28 28.53 358692 28.0982 down down correct
SBLK.US Star Bulk Carriers Corp 20210723 0 19 19.04 18.26 18.53 1093936 16.3888 down down correct
SBNY.US Signature Bank 20210723 0 240.85 241.23 235.67 239.23 391679 238.1989 down down correct
SBNYP.US Signature Bank 20210723 0 26.19 26.2 26.076 26.14 44000 25.5133 down down correct
SBRA.US Sabra Health Care REIT Inc 20210723 0 18.36 18.47 18.2 18.38 801098 17.6879 up down incorrect
SBSI.US Southside Bancshares Inc 20210723 0 35.5 37.0699 35.01 35.05 149690 34.4323 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210723 0 4.58 4.63 4.53 4.63 15000 4.63 up down incorrect
SBTX.US Silverback Therapeutics Inc 20210723 0 33.41 34.2 32 32.65 127300 32.65 down down correct
SBUX.US Starbucks Corporation 20210723 0 124.55 126.32 123.92 125.97 7934201 124.9442 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20210723 0 9.7 9.7 9.7 9.7 50400 9.7
SCAQU.US Stratim Cloud Acquisition Corp 20210723 0 9.965 10 9.965 10 1200 10 up up correct
SCAQW.US Stratim Cloud Acquisition Corp 20210723 0 0.87 0.8701 0.87 0.87 11072 0.87
SCHL.US Scholastic Corporation 20210723 0 34.26 34.9 33.11 33.32 139354 33.0319 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210723 0 50.32 51.1 49.5141 51.02 306244 50.8389 up up correct
SCKT.US Socket Mobile Inc 20210723 0 14.3 14.7 7.88 8.35 52412000 8.35 down down correct
SCLE.US Broadscale Acquisition Corp 20210723 0 9.71 9.71 9.71 9.71 0 9.71
SCLEU.US Broadscale Acquisition Corp 20210723 0 9.973 9.973 9.973 9.973 300 9.973
SCOA.US Scion Tech Growth I 20210723 0 9.75 9.79 9.75 9.79 3000 9.79 up down incorrect
SCOAU.US Scion Tech Growth I 20210723 0 10.08 10.15 10.03 10.05 1700 10.05 down down correct
SCOAW.US Scion Tech Growth I 20210723 0 1 1.02 1 1.02 6200 1.02 up up correct
SCOB.US ScION Tech Growth II 20210723 0 9.7 9.7 9.67 9.67 300 9.67 down down correct
SCOBU.US ScION Tech Growth II 20210723 0 10 10 9.99 9.99 2900 9.99 down down correct
SCOBW.US ScION Tech Growth II 20210723 0 1 1 1 1 60 1
SCOR.US comScore Inc 20210723 0 4.21 4.32 4.12 4.18 264700 4.18 down down correct
SCPH.US scPharmaceuticals Inc 20210723 0 5.85 6.105 5.825 6.02 24200 6.02 up down incorrect
SCPL.US SciPlay Corporation 20210723 0 16.12 16.22 15.57 15.96 299000 15.96 down up incorrect
SCPS.US Scopus BioPharma Inc 20210723 0 5.19 5.24 4.6 4.7 332700 4.7 down down correct
SCR.US Score Media and Gaming Inc 20210723 0 15.09 15.4282 14.82 14.98 170895 14.98 down down correct
SCSC.US ScanSource Inc 20210723 0 25.97 25.97 25.45 25.65 38100 25.65 down down correct
SCVL.US Shoe Carnival Inc 20210723 0 33.31 34.7099 32.44 33.07 183067 32.9986 down down correct
SCVX.US UN 20210723 0 9.906 9.92 9.89 9.91 19751 9.91 up down incorrect
SCWX.US SecureWorks Corp 20210723 0 22.96 22.96 22.14 22.31 76200 22.31 down down correct
SCYX.US SCYNEXIS Inc 20210723 0 7.19 7.251 6.92 7.06 140600 7.06 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210723 0 9.71 9.71 9.71 9.71 100 9.71
SDACU.US Sustainable Development Acquisition I Corp 20210723 0 10.136 10.25 10.136 10.25 900 10.25 up down incorrect
SDACW.US Sustainable Development Acquisition I Corp 20210723 0 0.94 1 0.93 0.9305 32876 0.9305 down down correct
SDC.US SmileDirectClub Inc 20210723 0 7.12 7.19 6.86 6.91 3848200 6.91 down down correct
SDGR.US Schrödinger Inc 20210723 0 70.11 70.555 68.03 69.88 278500 69.88 down down correct
SDH.US Global Internet of People Inc 20210723 0 2.83 2.855 2.511 2.53 57700 2.53 down down correct
SEAC.US SeaChange International Inc 20210723 0 1.09 1.1 1.07 1.07 320600 1.07 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210723 0 9.92 9.94 9.9 9.92 27479 9.92
SEATW.US Vivid Seats Inc. Warrant 20210723 0 1.67 1.72 1.67 1.6701 3333 1.5631 up up correct
SECO.US Secoo Holding Limited 20210723 0 2.1 2.18 2 2.09 173800 2.09 down down correct
SEDG.US SolarEdge Technologies Inc 20210723 0 257.19 257.19 247.3 248.63 589600 248.63 down down correct
SEED.US Origin Agritech Limited 20210723 0 9.71 11.73 8.88 9.99 1765600 9.99 up down incorrect
SEEL.US Seelos Therapeutics Inc 20210723 0 2.43 2.44 2.32 2.33 1501300 2.33 down down correct
SEER.US Seer Inc 20210723 0 34.47 34.685 31.66 33.13 321060 33.13 down down correct
SEIC.US SEI Investments Company 20210723 0 60.98 61.485 60.55 60.8 449554 60.3968 down down correct
SELB.US Selecta Biosciences Inc 20210723 0 3.42 3.597 3.31 3.46 980900 3.46 up up correct
SELF.US Global Self Storage Inc 20210723 0 5.23 5.3399 5.2 5.25 80272 5.123 up up correct
SENEA.US Seneca Foods Corporation 20210723 0 54.24 55.57 54.14 54.56 26100 54.56 up up correct
SENEB.US Seneca Foods Corporation 20210723 0 54 54 54 54 0 54
SERA.US Sera Prognostics Inc. Class A Common Stock 20210723 0 10.03 10.41 9.525 10 125517 10 down up incorrect
SESN.US Sesen Bio Inc 20210723 0 4.04 4.1 3.81 3.86 4410300 3.86 down down correct
SFBC.US Sound Financial Bancorp Inc 20210723 0 44.88 44.88 44.88 44.88 87 44.5257
SFBS.US ServisFirst Bancshares Inc 20210723 0 68.59 69.01 68.09 68.95 78139 68.7766 up up correct
SFET.US Safe 20210723 0 1.22 1.23 1.16 1.18 177800 1.18 down down correct
SFIX.US Stitch Fix Inc 20210723 0 57.19 57.99 56.1 57.94 547900 57.94 up up correct
SFM.US Sprouts Farmers Market Inc 20210723 0 24.65 24.87 24.41 24.74 1624267 24.74 up down incorrect
SFNC.US Simmons First National Corporation 20210723 0 26.79 26.895 26.33 26.66 259645 26.3297 down down correct
SFST.US Southern First Bancshares Inc 20210723 0 50.29 50.45 49.53 50.02 11800 50.02 down down correct
SFT.US Shift Technologies Inc 20210723 0 8.66 8.66 8.28 8.45 615303 8.45 down down correct
SGA.US Saga Communications Inc 20210723 0 23.13 23.44 22.49 23.44 2724 22.6494 up up correct
SGBX.US SG Blocks Inc 20210723 0 4.4 4.483 4.27 4.43 157800 4.43 up up correct
SGC.US Superior Group of Companies Inc 20210723 0 23.31 23.36 23.07 23.36 23708 23.1333 up up correct
SGEN.US Seagen Inc 20210723 0 143.94 145.73 142.35 145.6 807900 145.6 up down incorrect
SGH.US SMART Global Holdings Inc 20210723 0 47.38 47.78 46.068 47.07 456800 47.07 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20210723 0 37.91 38.22 36.86 38.21 208100 38.21 up up correct
SGLB.US Sigma Labs Inc 20210723 0 3.16 3.38 3 3.14 272362 3.14 down down correct
SGMA.US SigmaTron International Inc 20210723 0 7.02 7.95 5.87 6.67 2219500 6.67 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210723 0 5.24 5.461 5.24 5.37 1000 5.37 up up correct
SGMO.US Sangamo Therapeutics Inc 20210723 0 10.16 10.19 9.89 9.94 450000 9.94 down down correct
SGMS.US Scientific Games Corporation 20210723 0 62.26 62.4 60.26 60.93 329500 60.93 down down correct
SGOC.US SGOCO Group Ltd 20210723 0 9.69 9.76 7.75 8.77 3197600 8.77 down down correct
SGRP.US SPAR Group Inc 20210723 0 1.53 1.76 1.51 1.73 1325500 1.73 up up correct
SGRY.US Surgery Partners Inc 20210723 0 56.57 58.046 55.72 56.35 406400 56.35 down down correct
SGTX.US Sigilon Therapeutics Inc 20210723 0 5.58 5.862 5.25 5.28 188200 5.28 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210723 0 9.65 9.65 9.65 9.65 0 9.65
SHACU.US SCP & CO Healthcare Acquisition Company 20210723 0 10.04 10.04 10.04 10.04 0 10.04
SHACW.US SCP & CO Healthcare Acquisition Company 20210723 0 0.85 0.85 0.85 0.85 10259 0.85
SHBI.US Shore Bancshares Inc 20210723 0 17.14 17.17 17 17.07 18146 16.8536 down up incorrect
SHC.US Sotera Health Company 20210723 0 22.91 23.13 22.74 22.79 366300 22.79 down down correct
SHCR.US Sharecare Inc 20210723 0 7.3 7.48 6.88 7.46 477300 7.46 up up correct
SHCRW.US Sharecare Inc 20210723 0 1.47 1.47 1.3 1.4 7300 1.4 down down correct
SHEN.US Shenandoah Telecommunications Company 20210723 0 53 53.12 52.51 52.8 256335 33.1424 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210723 0 1.03 1.05 1.03 1.04 1570700 1.04 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210723 0 0.063 0.069 0.0587 0.0669 16935 0.0669 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210723 0 0.1089 0.1089 0.0908 0.092 1046 0.092 down down correct
SHLS.US Shoals Technologies Group Inc 20210723 0 27.71 27.925 26.82 27.59 871900 27.59 down down correct
SHO.US PI 20210723 0 25.42 25.47 25.3 25.46 68264 25.46 up up correct
SHOO.US Steven Madden Ltd 20210723 0 41.86 42.355 41.24 42.33 788405 42.0319 up up correct
SHPW.US WT 20210723 0 1.1101 1.125 1.1001 1.12 9225 1.12 up up correct
SHQAU.US Shelter Acquisition Corporation I Units 20210723 0 10 10 9.99 9.995 215300 9.995 down down correct
SHYF.US The Shyft Group Inc 20210723 0 38.09 38.8055 37.78 38.71 54979 38.6687 up up correct
SIBN.US SI 20210723 0 30.87 31.1 29.84 30.31 126800 30.31 down down correct
SIEB.US Siebert Financial Corp 20210723 0 4.32 4.34 4.17 4.31 83600 4.31 down down correct
SIEN.US Sientra Inc 20210723 0 7.893 7.893 7.32 7.48 260000 7.48 down up incorrect
SIFY.US Sify Technologies Limited 20210723 0 3.23 3.27 3.15 3.23 155800 3.23
SIGA.US SIGA Technologies Inc 20210723 0 6.28 6.29 5.99 6.05 346200 6.05 down down correct
SIGI.US Selective Insurance Group Inc 20210723 0 77.43 78.165 76.96 77.94 79639 77.4361 up up correct
SIGIP.US Selective Insurance Group Inc 20210723 0 25.83 25.93 25.74 25.86 4700 25.2809 up up correct
SILC.US Silicom Ltd 20210723 0 42.33 42.58 42.01 42.1 10200 42.1 down down correct
SILK.US Silk Road Medical Inc 20210723 0 46.02 48.06 45.49 47.85 258300 47.85 up up correct
SIMO.US Silicon Motion Technology Corporation 20210723 0 61.26 62.1399 60.56 61.99 132461 61.2717 up up correct
SINO.US Sino 20210723 0 2.77 2.9 2.57 2.62 290800 2.62 down down correct
SINT.US Sintx Technologies Inc 20210723 0 1.6 1.63 1.542 1.6 569900 1.6
SIOX.US Sio Gene Therapies Inc 20210723 0 2.29 2.36 2.27 2.35 509200 2.35 up up correct
SIRI.US Sirius XM Holdings Inc 20210723 0 6.49 6.515 6.39 6.43 20329310 6.3937 down up incorrect
SISI.US Shineco Inc 20210723 0 4.64 4.65 4.41 4.46 52774 4.46 down down correct
SITM.US SiTime Corporation 20210723 0 126.8 128.49 123.906 128.02 110600 128.02 up up correct
SIVB.US SVB Financial Group 20210723 0 564.51 578.97 560.21 570.87 422100 570.87 up up correct
SIVBP.US SVB Financial Group 20210723 0 27.24 27.24 27.03 27.06 18000 26.4049 down down correct
SJ.US Scienjoy Holding Corporation 20210723 0 6.35 6.63 5.8 5.83 318621 5.83 down down correct
SKIN.US The Beauty Health Company 20210723 0 18.21 18.375 18.04 18.34 609000 18.34 up up correct
SKINW.US The Beauty Health Company 20210723 0 7.06 7.41 7.06 7.33 45000 7.33 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210723 0 9.61 9.6891 9.61 9.67 4680 9.67 up up correct
SKYAU.US Skydeck Acquisition Corp 20210723 0 9.99 10.02 9.99 10.02 26500 10.02 up up correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20210723 0 1.07 1.12 1.07 1.11 3707 1.11 up up correct
SKYT.US SkyWater Technology Inc 20210723 0 27.86 28.56 26.81 27.41 78431 27.41 down down correct
SKYW.US SkyWest Inc 20210723 0 40.1 40.46 39.19 39.39 214300 39.39 down down correct
SLAB.US Silicon Laboratories Inc 20210723 0 144.18 145.87 143.29 145.65 200200 145.65 up up correct
SLAC.US WT 20210723 0 1.07 1.1 1.07 1.085 20132 1.085 up up correct
SLAMU.US Slam Corp 20210723 0 10.16 10.16 10.12 10.15 16600 10.15 down up incorrect
SLAMW.US Slam Corp 20210723 0 1.5 1.52 1.47 1.5 29239 1.5
SLCR.US Silver Crest Acquisition Corporation 20210723 0 9.66 9.67 9.655 9.67 3700 9.67 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210723 0 10.01 10.06 10.01 10.04 9500 10.04 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210723 0 0.9699 0.9699 0.8003 0.8799 4446 0.8799 down down correct
SLDB.US Solid Biosciences Inc 20210723 0 2.94 2.97 2.78 2.78 538600 2.78 down up incorrect
SLGC.US Somalogic Inc 20210723 0 11.79 11.93 11.25 11.25 29000 11.25 down down correct
SLGG.US Super League Gaming Inc 20210723 0 4.37 4.39 4.15 4.25 397100 4.25 down down correct
SLGL.US Sol 20210723 0 12.02 12.1 11.918 12.1 11500 12.1 up up correct
SLGN.US Silgan Holdings Inc 20210723 0 39.29 39.29 38.37 39.04 257834 38.7844 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210723 0 3.5 3.55 3.28 3.51 47500 3.51 up up correct
SLM.US SLM Corporation 20210723 0 19.17 19.64 18.885 19 2980552 18.8527 down down correct
SLMBP.US SLM Corporation 20210723 0 61.28 62.05 61.28 62.05 478 61.1106 up up correct
SLN.US Silence Therapeutics plc 20210723 0 25.42 25.42 25.02 25.02 400 25.02 down down correct
SLNG.US Stabilis Solutions Inc 20210723 0 8.28 8.45 8.27 8.37 1200 8.37 up up correct
SLNH.US Soluna Holdings Inc 20210723 0 7.42 7.46 6.97 7.28 26500 7.28 down down correct
SLNO.US Soleno Therapeutics Inc 20210723 0 0.95 0.98 0.93 0.942 241600 0.942 down down correct
SLP.US Simulations Plus Inc 20210723 0 47.7 47.9 47.1601 47.35 144527 47.35 down down correct
SLRC.US SLR Investment Corp 20210723 0 18.91 18.976 18.7 18.75 85010 17.9566 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210723 0 0.883 0.885 0.851 0.864 413100 0.864 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210723 0 8.99 9.1 8.66 8.78 205300 8.78 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210723 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210723 0 44.33 44.84 44.15 44.42 9436 44.0809 up up correct
SMBK.US SmartFinancial Inc 20210723 0 24.28 24.36 23.89 24.35 15281 24.235 up up correct
SMCI.US Super Micro Computer Inc 20210723 0 34.51 35.12 34.3 35.1 69500 35.1 up down incorrect
SMED.US Sharps Compliance Corp 20210723 0 9.43 9.48 9.15 9.34 104200 9.34 down down correct
SMFR.US Sema4 Holdings Corp 20210723 0 11.4 12.4 11.4 11.86 308700 11.86 up up correct
SMFRW.US Sema4 Holdings Corp 20210723 0 4.3504 4.3504 3.79 3.84 78077 3.84 down down correct
SMID.US Smith 20210723 0 18.89 18.89 17.79 18.31 23700 18.31 down down correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210723 0 10.11 10.11 9.96 10 1000 10 down down correct
SMIT.US Schmitt Industries Inc 20210723 0 5.29 5.29 5.05 5.1 20900 5.1 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210723 0 118 122 114.5 120 3700 120 up up correct
SMMF.US Summit Financial Group Inc 20210723 0 22.38 23.27 22.38 22.64 6961 22.3184 up up correct
SMMT.US Summit Therapeutics Inc 20210723 0 7.99 8.17 7.67 8 555100 8 up up correct
SMPL.US The Simply Good Foods Company 20210723 0 37.01 37.85 36.71 37.79 359700 37.79 up up correct
SMSI.US Smith Micro Software Inc 20210723 0 5.69 5.7 5.48 5.68 285500 5.68 down down correct
SMTC.US Semtech Corporation 20210723 0 60.93 61.74 60.03 61.28 357800 61.28 up up correct
SMTI.US Sanara MedTech Inc 20210723 0 37.077 38.4999 36.705 38.11 10941 38.11 up up correct
SNAX.US Stryve Foods Inc 20210723 0 8.35 8.35 7.8305 8.02 108885 8.02 down down correct
SNAXW.US Stryve Foods Inc 20210723 0 1.14 1.27 1.12 1.2 58045 1.2 up up correct
SNBR.US Sleep Number Corporation 20210723 0 97.75 98.29 93.53 93.57 776000 93.57 down down correct
SNCE.US Science 37 Holdings Inc 20210723 0 9.94 9.97 9.869 9.97 4400 9.97 up up correct
SNCR.US Synchronoss Technologies Inc 20210723 0 2.9 2.91 2.75 2.81 703500 2.81 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210723 0 25.15 25.2 25.05 25.05 17564 25.05 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20210723 0 33.73 33.97 32.57 33.87 141700 33.87 up up correct
SND.US Smart Sand Inc 20210723 0 2.86 2.87 2.78 2.82 57500 2.82 down down correct
SNDL.US Sundial Growers Inc 20210723 0 0.827 0.833 0.795 0.797 84548100 0.797 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210723 0 14.69 14.69 14.085 14.26 275700 14.26 down down correct
SNES.US SenesTech Inc 20210723 0 1.52 1.6 1.52 1.54 127200 1.54 up up correct
SNEX.US StoneX Group Inc 20210723 0 63.59 64.36 63.08 63.64 23000 63.64 up up correct
SNFCA.US Security National Financial Corporation 20210723 0 8.37 8.54 8.37 8.52 13900 8.52 up down incorrect
SNGX.US Soligenix Inc 20210723 0 0.99 0.99 0.94 0.96 257100 0.96 down down correct
SNGXW.US Soligenix Inc. Warrant 20210723 0 0.185 0.185 0.185 0.185 92 0.1793
SNOA.US Sonoma Pharmaceuticals Inc 20210723 0 6.45 6.88 6.25 6.7 120200 6.7 up up correct
SNPS.US Synopsys Inc 20210723 0 282.94 286.11 281.49 285.07 401400 285.07 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210723 0 12.5 13 11.45 12.1 952200 12.1 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210723 0 9.69 9.73 9.67 9.7 19800 9.7 up down incorrect
SNRHU.US Senior Connect Acquisition Corp. I 20210723 0 10.1 10.1 10.1 10.1 3300 10.1
SNRHW.US Senior Connect Acquisition Corp. I 20210723 0 0.8512 0.9298 0.8512 0.9298 5614 0.9298 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210723 0 7.25 7.59 7.14 7.49 54000 7.49 up up correct
SNT.US Senstar Technologies Ltd. 20210723 0 4.63 4.65 4.5801 4.61 51173 3.1535 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210723 0 8.288 8.4 6.19 6.5 1249800 6.5 down down correct
SNY.US Sanofi 20210723 0 51.68 52.15 51.5 51.86 2024700 51.86 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210723 0 15.89 16.049 15.44 15.7 10304700 15.7 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210723 0 6.65 6.677 6.15 6.18 122700 6.18 down up incorrect
SOHO.US Sotherly Hotels Inc 20210723 0 2.69 2.73 2.65 2.71 35100 2.71 up up correct
SOHOB.US Sotherly Hotels Inc 20210723 0 19.61 19.79 19.61 19.775 1100 19.775 up up correct
SOHON.US Sotherly Hotels Inc 20210723 0 19.28 20.84 19.26 20.84 1000 20.84 up up correct
SOHOO.US Sotherly Hotels Inc 20210723 0 19 19 19 19 3800 19
SOHU.US Sohu.com Limited 20210723 0 21.23 21.59 19.75 20.93 1249900 20.93 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210723 0 3.53 3.55 3.44 3.5 1510900 3.5 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210723 0 2.41 2.42 1.675 1.675 8284 1.675 down up incorrect
SOLY.US Soliton Inc 20210723 0 22.16 22.17 22.06 22.09 428100 22.09 down up incorrect
SONM.US Sonim Technologies Inc 20210723 0 0.4281 0.449 0.405 0.4297 456779 4.297 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210723 0 1.05 1.12 1.02 1.04 1206000 1.04 down down correct
SONO.US Sonos Inc 20210723 0 33.45 33.53 33.01 33.39 645200 33.39 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210723 0 18.45 18.74 16.46 16.76 2567365 16.76 down down correct
SOTK.US Sono 20210723 0 3.2 3.37 3.16 3.22 7400 3.22 up up correct
SP.US SP Plus Corporation 20210723 0 31.32 31.32 30.31 31.01 53500 31.01 down up incorrect
SPCB.US SuperCom Ltd 20210723 0 1.29 1.3 1.27 1.28 218500 1.28 down down correct
SPFI.US South Plains Financial Inc 20210723 0 23.28 23.61 23.11 23.5 10300 23.3316 up down incorrect
SPI.US SPI Energy Co. Ltd 20210723 0 5.7 5.723 5.45 5.55 229700 5.55 down up incorrect
SPKAU.US SPK Acquisition Corp Unit 20210723 0 10.154 10.154 10.154 10.154 0 10.154
SPKB.US Silver Spike Acquisition Corp II 20210723 0 9.9 9.93 9.9 9.93 2100 9.93 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210723 0 10.19 10.19 10.19 10.19 0 10.19
SPKBW.US Silver Spike Acquisition Corp II 20210723 0 1.21 1.21 1.21 1.21 1 1.21
SPKE.US Spark Energy Inc 20210723 0 26.125 26.15 26.125 26.125 106260 25.9444
SPLK.US Splunk Inc 20210723 0 141.1 143.5 139.55 141.75 1809200 141.75 up up correct
SPNE.US SeaSpine Holdings Corporation 20210723 0 19.75 19.75 19.275 19.66 94700 19.66 down down correct
SPNS.US Sapiens International Corporation N.V 20210723 0 25.2 25.66 25.02 25.49 97500 25.49 up up correct
SPOK.US Spok Holdings Inc 20210723 0 9.02 9.06 8.84 8.89 93101 8.6417 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20210723 0 3.33 3.37 3.24 3.26 1358900 3.26 down down correct
SPRB.US Spruce Biosciences Inc 20210723 0 9.29 9.58 8.91 9.55 210500 9.55 up up correct
SPRO.US Spero Therapeutics Inc 20210723 0 14.46 14.59 14 14.33 62500 14.33 down down correct
SPSC.US SPS Commerce Inc 20210723 0 99.42 100.73 98.71 100.7 116100 100.7 up down incorrect
SPT.US Sprout Social Inc 20210723 0 91.38 93.37 91.33 92.86 275100 92.86 up up correct
SPTK.US SportsTek Acquisition Corp 20210723 0 9.64 9.65 9.64 9.65 2100 9.65 up up correct
SPTKU.US SportsTek Acquisition Corp 20210723 0 10.03 10.03 10.03 10.03 100 10.03
SPTKW.US SportsTek Acquisition Corp 20210723 0 0.7615 0.7615 0.7615 0.7615 5 0.7615
SPTN.US SpartanNash Company 20210723 0 18.85 19.1691 18.66 19.1 190805 18.7618 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210723 0 17.79 17.95 17.78 17.95 663200 17.95 up up correct
SPWR.US SunPower Corporation 20210723 0 24.53 24.55 23.13 23.75 3219500 23.75 down down correct
SQBG.US Sequential Brands Group Inc 20210723 0 11.18 11.25 9.86 9.92 235100 9.92 down down correct
SQBGQ.US Sequential Brands Group Inc 20210723 0 11.18 11.25 9.86 9.92 237200 9.92 down down correct
SQFT.US Presidio Property Trust Inc 20210723 0 4.35 4.5 4.28 4.28 280500 4.0604 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210723 0 25.08 25.08 24.77 25 12500 23.813 down down correct
SRAX.US SRAX Inc 20210723 0 4.108 4.25 4.085 4.22 106700 4.22 up up correct
SRCE.US 1st Source Corporation 20210723 0 42.6 43 41.9942 42.48 36279 41.9215 down down correct
SRCL.US Stericycle Inc 20210723 0 70.05 70.54 69.78 70.03 248600 70.03 down down correct
SRDX.US Surmodics Inc 20210723 0 54.38 55.46 53.59 54.92 20000 54.92 up up correct
SREV.US ServiceSource International Inc 20210723 0 1.46 1.57 1.45 1.55 273700 1.55 up up correct
SRGA.US Surgalign Holdings Inc 20210723 0 1.11 1.12 1.05 1.07 2965200 1.07 down down correct
SRNE.US Sorrento Therapeutics Inc 20210723 0 8.77 8.77 8.24 8.32 4912075 8.32 down down correct
SRPT.US Sarepta Therapeutics Inc 20210723 0 69.46 69.46 65.69 66.79 659600 66.79 down down correct
SRRA.US Sierra Oncology Inc 20210723 0 20 20.045 19.4 19.55 9800 19.55 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210723 0 40.13 40.13 40.13 40.13 0 40.13
SRRK.US Scholar Rock Holding Corporation 20210723 0 33.35 33.35 32.01 32.65 139100 32.65 down up incorrect
SRSA.US Sarissa Capital Acquisition Corp 20210723 0 9.82 9.85 9.79 9.845 1000 9.845 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210723 0 10.15 10.15 10.15 10.15 0 10.15
SRSAW.US Sarissa Capital Acquisition Corp 20210723 0 1.29 1.29 1.23 1.23 1700 1.23 down down correct
SRTS.US Sensus Healthcare Inc 20210723 0 3.74 3.75 3.66 3.7 14900 3.7 down down correct
SRZNW.US Surrozen Inc. Warrant 20210723 0 1.45 1.45 1.43 1.43 1585 1.43 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210723 0 9.66 9.66 9.66 9.66 0 9.66
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210723 0 9.94 9.945 9.94 9.945 1000 9.945 up down incorrect
SSB.US South State Corporation 20210723 0 71.23 71.23 66.89 68.62 948484 67.7515 down down correct
SSBI.US Summit State Bank 20210723 0 16.47 16.51 16.14 16.5005 2915 14.7884 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20210723 0 1.54 1.54 1.49 1.51 76100 1.51 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210723 0 75.42 76.05 75.12 75.7 1176577 75.3481 up up correct
SSNT.US SilverSun Technologies Inc 20210723 0 9.58 9.9 9.27 9.51 41000 9.51 down down correct
SSP.US The E.W. Scripps Company 20210723 0 18.73 19.11 18.61 19.05 220600 19.05 up up correct
SSRM.US SSR Mining Inc 20210723 0 15.54 15.55 15.205 15.3 1061547 15.2102 down down correct
SSSS.US SuRo Capital Corp 20210723 0 12.27 12.45 12.23 12.36 223399 8.7483 up up correct
SSTI.US ShotSpotter Inc 20210723 0 48.11 48.57 46.25 47 20600 47 down up incorrect
SSYS.US Stratasys Ltd 20210723 0 20.56 20.65 19.76 20.01 727900 20.01 down down correct
STAA.US STAAR Surgical Company 20210723 0 134.59 134.59 127.33 131.88 234900 131.88 down down correct
STAB.US Statera Biopharma Inc 20210723 0 4.69 4.75 4.58 4.58 57700 4.58 down down correct
STAF.US Staffing 360 Solutions Inc 20210723 0 3.02 3.03 2.72 2.79 1813400 2.79 down down correct
STBA.US S&T Bancorp Inc 20210723 0 28.74 30.73 28.63 29.26 132718 28.7162 up up correct
STCN.US Steel Connect Inc 20210723 0 2.03 2.03 1.99 2.03 72900 2.03
STEP.US StepStone Group Inc 20210723 0 44.19 45.62 44.19 45.26 216200 45.0304 up down incorrect
STFC.US State Auto Financial Corporation 20210723 0 50.97 51.03 50.7 50.88 175353 50.6821 down down correct
STGW.US MDC Partners Inc 20210723 0 5.54 5.67 5.45 5.65 194837 5.65 up up correct
STIM.US Neuronetics Inc 20210723 0 14 14 13.21 13.5 242800 13.5 down down correct
STKL.US SunOpta Inc 20210723 0 10.55 10.72 10.42 10.61 506300 10.61 up down incorrect
STKS.US The ONE Group Hospitality Inc 20210723 0 9.43 9.45 9.134 9.33 65500 9.33 down down correct
STLD.US Steel Dynamics Inc 20210723 0 59.64 59.91 58.275 59.08 2006746 58.5864 down down correct
STND.US Standard AVB Financial Corp 20210723 0 0.26 0.275 0.25 0.275 135844 0.275 up up correct
STNE.US StoneCo Ltd 20210723 0 58.85 59.77 58.13 59.46 1208700 59.46 up up correct
STOK.US Stoke Therapeutics Inc 20210723 0 31.45 31.83 30.15 30.66 52900 30.66 down down correct
STRA.US Strategic Education Inc 20210723 0 70.77 71.2067 69.5 70.81 97068 70.2642 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210723 0 9.95 9.95 9.93 9.94 9215 9.94 down down correct
STRL.US Sterling Construction Company Inc 20210723 0 21.04 21.22 20.7 21.17 115600 21.17 up down incorrect
STRM.US Streamline Health Solutions Inc 20210723 0 1.59 1.66 1.56 1.65 46200 1.65 up up correct
STRO.US Sutro Biopharma Inc 20210723 0 17.69 17.87 16.98 17.06 193800 17.06 down down correct
STRR.US Star Equity Holdings Inc 20210723 0 3.51 4.67 3.26 3.89 15595900 3.89 up up correct
STRRP.US Star Equity Holdings Inc 20210723 0 10.2 10.2 10.2 10.2 100 8.3802
STRS.US Stratus Properties Inc 20210723 0 29.25 31.05 29.19 30.49 16500 30.49 up up correct
STRT.US Strattec Security Corporation 20210723 0 40.19 40.32 40 40.1 4700 40.1 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210723 0 6.02 6.02 5.3 5.38 156528 5.38 down up incorrect
STTK.US Shattuck Labs Inc 20210723 0 22.99 23.38 21.935 22.31 75700 22.31 down down correct
STWO.US ACON S2 Acquisition Corp 20210723 0 9.93 9.93 9.91 9.92 1900 9.92 down down correct
STX.US Seagate Technology Holdings plc 20210723 0 83.21 85.6 83.17 85.48 2723169 84.225 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210723 0 22.63 23.11 22.39 23.1 29466 22.8799 up down incorrect
SUMO.US Sumo Logic Inc 20210723 0 21.07 21.33 20.74 21.05 731100 21.05 down down correct
SUMR.US Summer Infant Inc 20210723 0 12.16 12.59 11.69 11.76 40000 11.76 down down correct
SUNS.US SLR Senior Investment Corp 20210723 0 15.7 15.7 15.35 15.45 53717 14.9589 down down correct
SUNW.US Sunworks Inc 20210723 0 8.83 8.86 8.4 8.48 766700 8.48 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210723 0 27.48 27.51 26.98 27.27 248700 27.27 down up incorrect
SURF.US Surface Oncology Inc 20210723 0 6.36 6.36 6.02 6.04 739000 6.04 down down correct
SURG.US SurgePays Inc. Common Stock 20210723 0 0.12 0.12 0.1002 0.12 414093 6
SV.US Spring Valley Acquisition Corp 20210723 0 10 10.03 9.97 10.02 154400 10.02 up up correct
SVA.US Sinovac Biotech Ltd 20210723 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210723 0 11.965 12.01 11.91 11.98 6531 11.9317 up up correct
SVC.US Service Properties Trust 20210723 0 11.66 11.88 11.31 11.39 2257940 11.39 down down correct
SVFA.US SVF Investment Corp 20210723 0 9.85 9.9 9.83 9.89 472600 9.89 up up correct
SVFAU.US SVF Investment Corp 20210723 0 10.11 10.16 10.101 10.16 70200 10.16 up down incorrect
SVFAW.US SVF Investment Corp 20210723 0 1.48 1.48 1.37 1.38 46100 1.38 down down correct
SVFB.US SVF Investment Corp. 2 20210723 0 9.89 9.9 9.88 9.9 23500 9.9 up up correct
SVFC.US SVF Investment Corp. 3 20210723 0 9.868 9.92 9.868 9.9 9900 9.9 up up correct
SVFD.US Save Foods Inc 20210723 0 10 10.25 9.021 9.08 6100 9.08 down up incorrect
SVOK.US Seven Oaks Acquisition Corp 20210723 0 9.85 9.9 9.85 9.88 148000 9.88 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210723 0 10.41 10.41 10.4 10.401 500 10.401 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210723 0 1.01 1.05 0.9901 1.04 58751 1.04 up up correct
SVRA.US Savara Inc 20210723 0 1.34 1.3553 1.31 1.33 249656 1.33 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210723 0 10.59 10.59 10.59 10.59 0 10.59
SVSVW.US Spring Valley Acquisition Corp 20210723 0 1.16 1.24 1.16 1.2 14845 1.2 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210723 0 5.71 5.72 5.7 5.71 2700 5.71
SWAV.US ShockWave Medical Inc 20210723 0 173.68 174.978 168.53 174.68 137200 174.68 up up correct
SWBI.US Smith & Wesson Brands Inc 20210723 0 23.58 23.92 23.13 23.38 1563600 23.1878 down down correct
SWET.US Athlon Acquisition Corp 20210723 0 9.65 9.65 9.65 9.65 13400 9.65
SWETU.US Athlon Acquisition Corp 20210723 0 10.06 10.07 10.021 10.04 14000 10.04 down down correct
SWETW.US Athlon Acquisition Corp 20210723 0 0.89 0.9 0.8101 0.9 20689 0.9 up up correct
SWIM.US Latham Group Inc 20210723 0 27.71 28.57 27.212 28.31 239600 28.31 up up correct
SWIR.US Sierra Wireless Inc 20210723 0 18.47 18.51 18.06 18.39 78800 18.39 down down correct
SWKH.US SWK Holdings Corporation 20210723 0 17.56 17.85 17.56 17.85 6500 17.85 up up correct
SWKS.US Skyworks Solutions Inc 20210723 0 192.22 193.43 190.64 192.66 1340848 191.4024 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210723 0 82.82 83.755 79.61 82.99 181700 82.99 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210723 0 1.42 1.42 1.31 1.36 606600 1.36 down down correct
SY.US So 20210723 0 8 8.04 7.14 7.49 941600 7.49 down down correct
SYBT.US Stock Yards Bancorp Inc 20210723 0 46.98 47.245 46.58 46.67 16713 46.2229 down down correct
SYBX.US Synlogic Inc 20210723 0 3.28 3.28 3.05 3.18 424400 3.18 down down correct
SYNA.US Synaptics Incorporated 20210723 0 148.99 151.26 147.83 150.08 279900 150.08 up up correct
SYNC.US Synacor Inc 20210723 0 220 220.5 217 217 1915857 217 down down correct
SYNH.US Syneos Health Inc 20210723 0 88.46 89.11 88.33 88.7 418900 88.7 up up correct
SYNL.US Synalloy Corporation 20210723 0 9.98 10.03 9.98 10 2900 10 up up correct
SYPR.US Sypris Solutions Inc 20210723 0 3.22 3.27 3.15 3.2 78700 3.2 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210723 0 4.99 4.99 4.65 4.69 568500 4.69 down down correct
SYTA.US Siyata Mobile Inc 20210723 0 7.38 7.38 6.9689 6.9689 4274 6.9689 down down correct
SYTAW.US Siyata Mobile Inc 20210723 0 3.5 3.5 3.5 3.5 21 3.5
TA.US TravelCenters of America Inc 20210723 0 29.87 29.87 29.26 29.64 30700 29.64 down down correct
TACO.US Del Taco Restaurants Inc 20210723 0 9.51 9.6 8.72 9.11 606057 9.0248 down up incorrect
TACT.US TransAct Technologies Incorporated 20210723 0 13.2 13.28 13.16 13.28 1500 13.28 up up correct
TAIT.US Taitron Components Incorporated 20210723 0 4.9 4.9 4.58 4.6 14297 4.5156 down down correct
TAKMX.US TAKMX 20210723 0 9.06 9.06 9.06 9.06 0 9.06
TALK.US Talkspace Inc 20210723 0 6.29 6.44 5.95 6.3 926100 6.3 up up correct
TALKW.US Talkspace Inc 20210723 0 1.35 1.35 1.2 1.33 215723 1.33 down down correct
TALS.US Talaris Therapeutics Inc 20210723 0 15.46 15.46 14.421 15 44900 15 down up incorrect
TANH.US Tantech Holdings Ltd 20210723 0 0.953 0.97 0.88 0.892 758300 0.892 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210723 0 27.19 27.19 27.19 27.19 30 26.1588
TANNL.US TravelCenters of America LLC SR NT 20210723 0 26.35 26.35 26.26 26.28 4831 25.3043 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210723 0 26.05 26.05 26.036 26.0494 1458 25.0719 down down correct
TAOP.US Taoping Inc 20210723 0 3.74 3.87 3.57 3.66 479000 3.66 down up incorrect
TARA.US Protara Therapeutics Inc 20210723 0 8.77 8.77 8.11 8.38 86000 8.38 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20210723 0 25.67 26.5 24.989 25.91 14900 25.91 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210723 0 29.58 30.98 29.252 30.74 116200 30.74 up up correct
TAST.US Carrols Restaurant Group Inc 20210723 0 4.95 4.99 4.82 4.94 267995 4.4828 down down correct
TATT.US TAT Technologies Ltd 20210723 0 6.54 6.54 6.23 6.41 34300 6.41 down down correct
TAYD.US Taylor Devices Inc 20210723 0 11.29 11.29 11.25 11.25 1400 11.25 down down correct
TBBK.US The Bancorp Inc 20210723 0 21.7 21.96 21.51 21.86 243300 21.86 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20210723 0 9.78 9.78 9.78 9.78 200 9.78
TBCPU.US Thunder Bridge Capital Partners III Inc 20210723 0 9.96 10 9.96 10 1900 10 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210723 0 1.125 1.2 1.125 1.2 9284 1.2 up up correct
TBK.US Triumph Bancorp Inc 20210723 0 75.35 75.888 74.51 75.01 142500 75.01 down down correct
TBKCP.US Triumph Bancorp Inc 20210723 0 27.7 27.79 27.51 27.79 1500 26.9157 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210723 0 9.6 10.3 9.47 10.3 1359400 10.3 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210723 0 2.51 2.7852 2.5 2.7499 79084 2.7499 up up correct
TBLT.US ToughBuilt Industries Inc 20210723 0 0.625 0.625 0.594 0.607 4710700 0.607 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210723 0 0.24 0.24 0.222 0.23 12000 0.23 down down correct
TBNK.US Territorial Bancorp Inc 20210723 0 25.37 25.81 25.25 25.37 9750 24.8306
TBPH.US Theravance Biopharma Inc 20210723 0 14.03 14.03 13.49 13.57 177300 13.57 down up incorrect
TBSA.US TB SA Acquisition Corp 20210723 0 9.6 9.65 9.6 9.63 1600 9.63 up down incorrect
TBSAU.US TB SA Acquisition Corp 20210723 0 9.99 9.99 9.99 9.99 0 9.99
TBSAW.US TB SA Acquisition Corp 20210723 0 0.97 0.97 0.97 0.97 1 0.97
TC.US TuanChe ADR 20210723 0 3.25 3.25 3.07 3.0727 11941 3.0727 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210723 0 9.651 9.651 9.64 9.64 2800 9.64 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210723 0 10.06 10.07 10.05 10.07 3000 10.07 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20210723 0 1 1.05 0.9399 1 2365 1
TCBC.US TC Bancshares Inc. Common Stock 20210723 0 12.1 12.13 11.97 12.04 163100 12.04 down down correct
TCBI.US Texas Capital Bancshares Inc 20210723 0 62.16 63.25 61.42 62.61 355500 62.61 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20210723 0 27.58 27.765 27.35 27.76 15000 27.0175 up up correct
TCBK.US TriCo Bancshares 20210723 0 40.18 40.7 39.58 39.93 38802 39.4473 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20210723 0 15.25 15.5 14.875 15.35 42200 15.35 up up correct
TCCO.US Technical Communications Corporation 20210723 0 3.42 3.42 3.12 3.29 23100 3.29 down down correct
TCDA.US Tricida Inc 20210723 0 4.16 4.23 3.98 4.21 213800 4.21 up up correct
TCFC.US The Community Financial Corporation 20210723 0 35.03 35.25 34.95 35.01 8385 35.01 down down correct
TCMD.US Tactile Systems Technology Inc 20210723 0 47.62 49 46.09 48.09 93200 48.09 up up correct
TCOM.US Trip.com Group Limited 20210723 0 28.15 28.17 26.93 27.23 10975050 27.23 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210723 0 3.7 3.89 3.51 3.8 1202700 3.8 up up correct
TCPC.US BlackRock TCP Capital Corp 20210723 0 14.1 14.15 13.91 14.06 196601 13.4628 down down correct
TCRR.US TCR2 Therapeutics Inc 20210723 0 13.29 13.91 12.97 13.17 292400 13.17 down up incorrect
TCRX.US Tscan Therapeutics Inc 20210723 0 10.45 10.45 9.66 10.04 92953 10.04 down down correct
TCVA.US TCV Acquisition Corp 20210723 0 9.92 9.92 9.92 9.92 700 9.92
TCX.US Tucows Inc 20210723 0 80.46 80.53 78.44 80.06 15004 80.06 down down correct
TDAC.US Trident Acquisitions Corp 20210723 0 11.45 11.4584 10.76 11.15 153264 11.15 down down correct
TDACU.US Trident Acquisitions Corp 20210723 0 12.81 12.81 12.81 12.81 400 12.81
TDACW.US Trident Acquisitions Corp. Warrant 20210723 0 1.97 2.0199 1.82 1.93 422479 1.93 down down correct
TDUP.US ThredUp Inc 20210723 0 27.27 27.97 26.84 27.54 219100 27.54 up up correct
TDW.US WT 20210723 0 0.22 0.22 0.2163 0.2163 689 0.2163 down down correct
TEAM.US Atlassian Corporation Plc 20210723 0 269.58 273 266.85 271.29 751249 271.29 up up correct
TECH.US Bio 20210723 0 470.56 479 470.56 474.4 117431 473.7706 up up correct
TECTP.US Tectonic Financial Inc 20210723 0 10.08 10.1 10.08 10.1 1600 9.6677 up up correct
TEDU.US Tarena International Inc 20210723 0 2.4 2.41 2.1997 2.35 396508 11.75 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210723 0 9.723 9.75 9.7 9.72 33600 9.72 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210723 0 10.13 10.13 10.13 10.13 1200 10.13
TEKKW.US Tekkorp Digital Acquisition Corp 20210723 0 1.05 1.052 1.03 1.03 12200 1.03 down down correct
TELA.US TELA Bio Inc 20210723 0 15.39 15.53 15.26 15.26 4100 15.26 down down correct
TELL.US Tellurian Inc 20210723 0 3.75 3.78 3.52 3.63 6461400 3.63 down down correct
TENB.US Tenable Holdings Inc 20210723 0 44.38 46.09 44.01 46.02 1475600 46.02 up up correct
TENX.US Tenax Therapeutics Inc 20210723 0 1.86 1.875 1.86 1.86 19700 1.86
TER.US Teradyne Inc 20210723 0 128.23 129.47 126.83 128.8 850207 128.6093 up up correct
TERN.US Terns Pharmaceuticals Inc 20210723 0 8.62 8.62 7.857 8.16 66537 8.16 down down correct
TESS.US TESSCO Technologies Incorporated 20210723 0 5.93 6.04 5.89 6.01 23100 6.01 up up correct
TETC.US Tech and Energy Transition Corporation 20210723 0 9.65 9.66 9.647 9.66 3800 9.66 up down incorrect
TETCU.US Tech and Energy Transition Corporation 20210723 0 9.974 9.974 9.974 9.974 0 9.974
TETCW.US Tech and Energy Transition Corporation 20210723 0 0.9401 0.95 0.9401 0.9401 1693 0.9401
TFC.US PR 20210723 0 26.44 26.47 26.39 26.39 77398 25.8041 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210723 0 9.43 9.5 9.2 9.29 108900 9.29 down up incorrect
TFSL.US TFS Financial Corporation 20210723 0 19.58 19.68 19.45 19.57 106409 19.0022 down down correct
TGA.US TransGlobe Energy Corporation 20210723 0 1.71 1.73 1.66 1.7 158500 1.7 down up incorrect
TGLS.US Tecnoglass Inc 20210723 0 18.49 18.5892 17.8701 18.37 140580 18.3018 down down correct
TGTX.US TG Therapeutics Inc 20210723 0 38.26 38.39 37.47 37.83 525300 37.83 down down correct
TH.US Target Hospitality Corp 20210723 0 3.58 3.59 3.4291 3.56 85891 3.56 down down correct
THCA.US Tuscan Holdings Corp. II 20210723 0 10.04 10.05 10.02 10.05 17400 10.05 up up correct
THCAU.US Tuscan Holdings Corp. II 20210723 0 10.51 10.51 10.51 10.51 0 10.51
THCAW.US THCAW 20210723 0 1.05 1.088 1.05 1.08 41555 1.08 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210723 0 9.92 9.94 9.917 9.94 2600 9.94 up up correct
THFF.US First Financial Corporation 20210723 0 39.18 39.6 38.67 39.07 33800 39.07 down down correct
THMA.US Thimble Point Acquisition Corp 20210723 0 9.86 9.88 9.86 9.88 63500 9.88 up down incorrect
THMAU.US Thimble Point Acquisition Corp 20210723 0 10.33 10.33 10.33 10.33 0 10.33
THMAW.US Thimble Point Acquisition Corp 20210723 0 1.31 1.31 1.31 1.31 10 1.31
THMO.US ThermoGenesis Holdings Inc 20210723 0 2.4 2.5 2.3 2.38 470700 2.38 down down correct
THRM.US Gentherm Incorporated 20210723 0 69.42 72.15 69.07 72 175600 72 up up correct
THRY.US Thryv Holdings Inc 20210723 0 32.84 34.14 32.59 33.4 94500 33.4 up up correct
THTX.US Theratechnologies Inc 20210723 0 3.68 3.68 3.47 3.5 109600 3.5 down up incorrect
THWWW.US Target Hospitality Corp 20210723 0 0.55 0.6001 0.55 0.57 14738 0.57 up up correct
TIG.US Trean Insurance Group Inc 20210723 0 14.13 14.14 13.86 13.99 19216 13.99 down down correct
TIGO.US Millicom International Cellular S.A 20210723 0 41.22 41.39 41.11 41.11 26200 41.11 down down correct
TIGR.US UP Fintech Holding Limited 20210723 0 17.24 17.8 16.1 16.88 10792300 16.88 down down correct
TIL.US Instil Bio Inc 20210723 0 19.54 19.98 19.06 19.42 399950 19.42 down down correct
TILE.US Interface Inc 20210723 0 14.26 14.26 13.9 14.07 140344 14.0503 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210723 0 9.8 9.81 9.71 9.81 2400 9.81 up up correct
TIOAU.US Tio Tech A 20210723 0 10.08 10.08 10.08 10.08 0 10.08
TIPLX.US Total Income + Real Estate Fund Class L 20210723 0 30.84 30.84 30.84 30.84 0 30.4352
TIPPX.US Total Income + Real Estate Fund CL C 20210723 0 29.52 29.52 29.52 29.52 0 29.1325
TIPRX.US Totl In Rl Est A 20210723 0 31.16 31.16 31.16 31.16 0 30.751
TIPT.US Tiptree Inc 20210723 0 9.49 9.53 9.31 9.47 31080 9.4077 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210723 0 31.8 31.8 31.8 31.8 0 31.3826
TIRX.US Tian Ruixiang Holdings Ltd 20210723 0 4.46 4.479 3.98 4.01 577400 4.01 down up incorrect
TITN.US Titan Machinery Inc 20210723 0 28.93 29 28.28 28.78 77900 28.78 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210723 0 18.38 18.38 17.37 17.9 134100 17.9 down down correct
TLF.US Tandy Leather Factory Inc 20210723 0 21.16 21.4 21.16 21.4 1925 21.4 up up correct
TLGT.US Teligent Inc 20210723 0 0.48 0.49 0.47 0.48 540100 0.48
TLIS.US Talis Biomedical Corporation 20210723 0 11.8 11.9 10.33 11.7 878000 11.7 down down correct
TLMD.US SOC Telemed Inc 20210723 0 4.91 4.95 4.682 4.76 223000 4.76 down down correct
TLMDW.US SOC Telemed Inc 20210723 0 0.89 0.89 0.8111 0.858 13364 0.858 down down correct
TLRY.US Tilray Inc 20210723 0 13.96 13.96 13.26 13.59 12716600 13.59 down down correct
TLS.US Telos Corporation 20210723 0 27.42 27.62 26.54 26.69 1045700 26.69 down down correct
TLSA.US Tiziana Life Sciences PLC 20210723 0 1.81 2.25 1.76 2.07 3291200 2.07 up down incorrect
TMC.US TMC the metals company Inc 20210723 0 9.92 9.98 9.92 9.97 86908 9.97 up down incorrect
TMCI.US Treace Medical Concepts Inc 20210723 0 27.41 27.41 25.89 27.07 106400 27.07 down down correct
TMDI.US Titan Medical Inc 20210723 0 1.67 1.67 1.6 1.63 310800 1.63 down down correct
TMDX.US TransMedics Group Inc 20210723 0 29.92 30.156 28.87 29.6 203600 29.6 down down correct
TMKR.US Tastemaker Acquisition Corp 20210723 0 9.73 9.73 9.73 9.73 4500 9.73
TMKRU.US Tastemaker Acquisition Corp 20210723 0 10.15 10.15 10.1 10.13 87800 10.13 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210723 0 0.85 0.87 0.85 0.856 56009 0.856 up up correct
TMPM.US Turmeric Acquisition Corp 20210723 0 9.77 9.77 9.77 9.77 0 9.77
TMPMU.US Turmeric Acquisition Corp 20210723 0 9.99 9.99 9.99 9.99 0 9.99
TMTS.US Spartacus Acquisition Corporation 20210723 0 10.04 10.05 10.035 10.04 16600 10.04
TMTSU.US Spartacus Acquisition Corporation 20210723 0 10.65 10.65 10.65 10.65 0 10.65
TMTSW.US Spartacus Acquisition Corporation 20210723 0 1.26 1.3 1.25 1.3 7050 1.3 up up correct
TMUS.US T 20210723 0 145.43 145.43 143.9 144 4278200 144 down down correct
TNDM.US Tandem Diabetes Care Inc 20210723 0 103.46 104.61 102.16 104.02 488200 104.02 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210723 0 8800 8800 8600 8790 33400 8790 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210723 0 1.01 1.03 0.98 0.98 9258900 0.98 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210723 0 2.72 2.73 2.56 2.62 26500 2.62 down down correct
TOPS.US Top Ships Inc 20210723 0 1.36 1.36 1.26 1.33 411246 1.33 down down correct
TOUR.US Tuniu Corporation 20210723 0 2.04 2.043 1.95 1.95 301900 1.95 down down correct
TOWN.US TowneBank 20210723 0 29.83 29.985 29.42 29.7 75156 29.3208 down down correct
TPGY.US WT 20210723 0 12.8 12.8 12.0511 12.5 233519 12.5 down down correct
TPIC.US TPI Composites Inc 20210723 0 38.14 38.49 34.81 37.68 3117200 37.68 down down correct
TPST.US Tempest Therapeutics Inc 20210723 0 16.58 16.6 15.01 15.01 151000 15.01 down down correct
TPTX.US Turning Point Therapeutics Inc 20210723 0 67.59 67.78 64.98 65.06 372000 65.06 down down correct
TREE.US LendingTree Inc 20210723 0 192.35 193.49 187.99 189.83 179600 189.83 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210723 0 43.01 43.6 42 42.87 137500 42.87 down down correct
TRIB.US Trinity Biotech plc 20210723 0 2.09 2.09 1.9 2 246800 2 down down correct
TRIL.US Trillium Therapeutics Inc 20210723 0 7.41 7.41 7.095 7.2 619200 7.2 down up incorrect
TRIN.US Trinity Capital Inc 20210723 0 14.35 14.485 14.26 14.33 32017 13.7445 down down correct
TRIP.US TripAdvisor Inc 20210723 0 36.27 36.46 35.4 36.26 1975200 36.26 down down correct
TRIT.US Triterras Inc 20210723 0 5.68 5.68 5.4503 5.57 143638 5.57 down down correct
TRITW.US Triterras Inc 20210723 0 1.0727 1.15 1.045 1.07 38680 1.07 down up incorrect
TRKAW.US Troika Media Group Inc 20210723 0 0.4899 0.5 0.4274 0.4297 14123 0.4297 down down correct
TRMB.US Trimble Inc 20210723 0 82.87 83.75 82.34 83.45 641600 83.45 up up correct
TRMD.US TORM plc 20210723 0 8.31 8.45 8.15 8.4 7900 8.4 up up correct
TRMK.US Trustmark Corporation 20210723 0 30.23 30.39 29.83 30.36 177078 29.919 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20210723 0 21.06 21.94 21.05 21.83 312200 21.83 up up correct
TRNS.US Transcat Inc 20210723 0 60.58 61.35 60.43 61.35 5400 61.35 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210723 0 10.1 10.1 10 10 25000 10 down down correct
TROO.US TROOPS Inc 20210723 0 9.69 9.76 7.75 8.77 3211600 8.77 down down correct
TROW.US T. Rowe Price Group Inc 20210723 0 206.83 208.56 205.595 207.35 546458 205.1441 up up correct
TRS.US TriMas Corporation 20210723 0 31.09 31.54 30.485 31.39 141127 31.3526 up down incorrect
TRST.US TrustCo Bank Corp NY 20210723 0 33.06 33.17 32.69 33.11 51854 32.4055 up up correct
TRUE.US TrueCar Inc 20210723 0 5.48 5.53 5.415 5.46 1265000 5.46 down down correct
TRUP.US Trupanion Inc 20210723 0 113.81 115.185 111.01 114.97 282200 114.97 up up correct
TRVG.US trivago N.V 20210723 0 2.97 2.99 2.855 2.91 738300 2.91 down down correct
TRVI.US Trevi Therapeutics Inc 20210723 0 2.011 2.086 1.95 1.98 17800 1.98 down down correct
TRVN.US Trevena Inc 20210723 0 1.56 1.56 1.443 1.47 1983800 1.47 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210723 0 35.71 35.71 35.01 35.21 37800 35.21 down down correct
TSBK.US Timberland Bancorp Inc 20210723 0 28.16 28.38 28.02 28.3 12282 27.8015 up up correct
TSC.US TriState Capital Holdings Inc 20210723 0 20.58 21 20.05 20.57 65100 20.57 down down correct
TSCBP.US TriState Capital Holdings Inc 20210723 0 26.48 26.48 26.48 26.48 100 25.6922
TSCO.US Tractor Supply Company 20210723 0 182.98 187.86 182.73 187.7 597854 186.7747 up up correct
TSEM.US Tower Semiconductor Ltd 20210723 0 26.96 27.07 26.52 27.04 96000 27.04 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20210723 0 19.84 19.84 18.59 18.73 36300 18.73 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210723 0 9.85 9.85 9.85 9.85 800 9.85
TSIBU.US Tishman Speyer Innovation Corp. II 20210723 0 10.04 10.1 10.04 10.1 6100 10.1 up up correct
TSIFX.US TSIFX 20210723 0 9.5 9.5 9.5 9.5 0 9.5
TSLA.US Tesla Inc 20210723 0 646.36 648.8 637.3 643.38 14581300 643.38 down up incorrect
TSP.US TuSimple Holdings Inc 20210723 0 44.92 45 42.22 43.48 842800 43.48 down down correct
TSRI.US TSR Inc 20210723 0 10.09 10.5899 10.09 10.3 2215 10.3 up up correct
TTCF.US Tattooed Chef Inc 20210723 0 19.72 19.75 19.12 19.26 916500 19.26 down down correct
TTD.US The Trade Desk Inc 20210723 0 77.47 82.66 77.45 81.15 11669500 81.15 up up correct
TTEC.US TTEC Holdings Inc 20210723 0 101.74 101.97 100.55 101.65 66841 101.1377 down down correct
TTEK.US Tetra Tech Inc 20210723 0 127.38 130.045 125.2 129.86 222243 129.5254 up up correct
TTGT.US TechTarget Inc 20210723 0 73.77 74.96 72.6 74.37 49900 74.37 up up correct
TTMI.US TTM Technologies Inc 20210723 0 13.73 13.78 13.62 13.74 786400 13.74 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210723 0 2.3 2.31 2.23 2.28 73100 2.28 down down correct
TTOO.US T2 Biosystems Inc 20210723 0 1.07 1.15 1.05 1.07 6679200 1.07
TTSH.US Tile Shop Holdings Inc. Common Stock 20210723 0 7.5 7.861 7.47 7.73 74575 7.1254 up up correct
TTWO.US Take 20210723 0 171.15 174.09 169.27 173.29 1253500 173.29 up up correct
TUEM.US Tuesday Morning Corporation 20210723 0 3.8 4 3.75 4 425000 4 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210723 0 9.62 9.62 9.6 9.6 2400 9.6 down down correct
TUGCU.US TradeUP Global Corporation 20210723 0 10 10 9.97 9.98 35300 9.98 down down correct
TUGCW.US TradeUP Global Corporation Warrant 20210723 0 0.821 0.821 0.8 0.8 10350 0.8 down up incorrect
TURN.US 180 Degree Capital Corp 20210723 0 7.72 7.84 7.72 7.79 19100 7.79 up up correct
TUSK.US Mammoth Energy Services Inc 20210723 0 4.2 4.2 3.96 3.98 17500 3.98 down up incorrect
TVAC.US Thayer Ventures Acquisition Corporation 20210723 0 10.08 10.15 10.04 10.1 65600 10.1 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210723 0 10.65 10.65 10.65 10.65 0 10.65
TVACW.US Thayer Ventures Acquisition Corporation 20210723 0 1.28 1.28 1.28 1.28 0 1.28
TVTX.US Travere Therapeutics Inc 20210723 0 13.185 13.35 12.75 13.23 511621 13.23 up down incorrect
TVTY.US Tivity Health Inc 20210723 0 24.58 24.58 23.96 24.55 156500 24.55 down up incorrect
TW.US Tradeweb Markets Inc 20210723 0 88.14 88.95 87.74 87.82 358200 87.6688 down up incorrect
TWCBU.US Bilander Acquisition Corp. Unit 20210723 0 9.85 9.93 9.85 9.92 30100 9.92 up up correct
TWIN.US Twin Disc Incorporated 20210723 0 14.55 14.77 14.27 14.53 6800 14.53 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20210723 0 9.91 9.94 9.91 9.94 79100 9.94 up up correct
TWNK.US Hostess Brands Inc 20210723 0 16 16.32 15.95 16.21 840000 16.21 up up correct
TWNKW.US Hostess Brands Inc 20210723 0 2.33 2.5 2.3 2.46 96000 2.46 up up correct
TWOU.US 2U Inc 20210723 0 46.07 46.08 45.09 45.82 763100 45.82 down down correct
TWST.US Twist Bioscience Corporation 20210723 0 121.4 121.63 116.5 117.34 296600 117.34 down down correct
TXG.US 10x Genomics Inc 20210723 0 186.31 188.31 181.69 183.47 263900 183.47 down up incorrect
TXMD.US TherapeuticsMD Inc 20210723 0 1.04 1.06 1.01 1.04 3099800 1.04
TXN.US Texas Instruments Incorporated 20210723 0 184.19 186.93 182.16 186.85 5982992 185.7062 up up correct
TXRH.US Texas Roadhouse Inc 20210723 0 97.31 98.52 96.22 98.1 906850 97.2348 up up correct
TYHT.US Shineco Inc 20210723 0 4.64 4.65 4.41 4.46 52800 4.46 down down correct
TYME.US Tyme Technologies Inc 20210723 0 1.1 1.109 1.07 1.08 349699 1.08 down up incorrect
TZOO.US Travelzoo 20210723 0 14.41 15.55 14.41 15.36 158100 15.36 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210723 0 9.7 9.72 9.7 9.71 5300 9.71 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210723 0 10 10 10 10 8500 10
TZPSW.US TZP Strategies Acquisition Corp 20210723 0 0.95 0.95 0.95 0.95 2200 0.95
UAL.US United Airlines Holdings Inc 20210723 0 48.14 48.48 47.16 47.53 9462400 47.53 down down correct
UBCP.US United Bancorp Inc 20210723 0 13 13.2094 12.99 13 7454 12.7546
UBFO.US United Security Bancshares 20210723 0 7.96 8.0165 7.94 8 10634 7.891 up up correct
UBOH.US United Bancshares Inc 20210723 0 35.47 35.5 34.6074 35.45 2751 34.9667 down down correct
UBSI.US United Bankshares Inc 20210723 0 34.445 35.58 33.84 34.29 361821 33.6027 down down correct
UBX.US Unity Biotechnology Inc 20210723 0 3.91 3.98 3.8 3.87 245000 3.87 down down correct
UCBI.US United Community Banks Inc 20210723 0 28.61 28.72 28.27 28.68 300516 28.314 up up correct
UCBIO.US United Community Banks Inc 20210723 0 28.04 28.35 27.76 28.09 13000 27.2319 up up correct
UCL.US uCloudlink Group Inc 20210723 0 8.91 8.99 7.65 7.83 57392 7.83 down down correct
UCTT.US Ultra Clean Holdings Inc 20210723 0 51.78 52.4 50.44 51.88 397900 51.88 up up correct
UEIC.US Universal Electronics Inc 20210723 0 46.14 46.65 44.04 45.74 39500 45.74 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210723 0 4.22 4.22 4.1 4.21 122700 4.21 down down correct
UFCS.US United Fire Group Inc 20210723 0 23.98 24.07 23.49 23.91 48142 23.607 down down correct
UFPI.US UFP Industries Inc 20210723 0 73.2 73.71 72.58 72.77 317055 72.4624 down up incorrect
UFPT.US UFP Technologies Inc 20210723 0 58.31 59.88 58.31 59.88 2100 59.88 up up correct
UG.US United 20210723 0 15.54 15.9026 15.29 15.9026 1780 15.9026 up up correct
UGRO.US urban 20210723 0 10.4 10.75 10.02 10.4 307117 10.4
UHAL.US AMERCO 20210723 0 576.32 583.65 573.46 583.65 18060 582.8014 up down incorrect
UIHC.US United Insurance Holdings Corp 20210723 0 4.34 4.38 4.21 4.28 100669 4.1648 down down correct
UK.US Ucommune International Ltd 20210723 0 1.94 1.94 1.75 1.7524 226209 1.7524 down down correct
UKOMW.US Ucommune International Ltd 20210723 0 0.2522 0.2619 0.24 0.2432 25695 0.2432 down down correct
ULBI.US Ultralife Corporation 20210723 0 8.28 8.33 8.12 8.25 19200 8.25 down down correct
ULCC.US Frontier Group Holdings Inc 20210723 0 15.08 15.25 14.86 15 295900 15 down down correct
ULH.US Universal Logistics Holdings Inc 20210723 0 21.85 22.2 21.63 22.17 19955 21.9415 up up correct
ULTA.US Ulta Beauty Inc 20210723 0 341.3 344.41 340.33 341.58 415000 341.58 up up correct
UMBF.US UMB Financial Corporation 20210723 0 87.08 87.99 85.78 86.93 78648 86.2648 down down correct
UMPQ.US Umpqua Holdings Corporation 20210723 0 18.36 18.53 18.075 18.33 1187098 17.9517 down down correct
UNAM.US Unico American Corporation 20210723 0 4.46 4.46 4.32 4.32 1500 4.32 down down correct
UNB.US Union Bankshares Inc 20210723 0 32.6 32.6 32.4084 32.4084 1238 31.7484 down down correct
UNCY.US Unicycive Therapeutics Inc. 20210723 0 2.71 3.16 2.71 2.98 1557900 2.98 up up correct
UNIQX.US UNIQX 20210723 0 27.75 27.75 27.75 27.75 0 27.75
UNIT.US Uniti Group Inc 20210723 0 11.24 11.28 11.105 11.12 723329 10.8636 down down correct
UNTY.US Unity Bancorp Inc 20210723 0 23 23.07 22.711 22.88 11321 22.7022 down down correct
UONE.US Urban One Inc 20210723 0 7.03 7.1 6.7 6.99 403200 6.99 down down correct
UONEK.US Urban One Inc 20210723 0 4.88 5.09 4.87 4.95 160400 4.95 up up correct
UPC.US Universe Pharmaceuticals INC 20210723 0 4.5 5 2.8 3.04 12149400 3.04 down up incorrect
UPLD.US Upland Software Inc 20210723 0 38.21 38.295 37.66 38.03 135526 38.03 down down correct
UPST.US Upstart Holdings Inc 20210723 0 116.92 118.766 113.81 116.57 1326000 116.57 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210723 0 9.97 9.98 9.97 9.971 10900 9.971 up down incorrect
UPWK.US Upwork Inc 20210723 0 55.37 55.92 54.26 55.73 1016500 55.73 up up correct
URBN.US Urban Outfitters Inc 20210723 0 37.21 37.21 35.89 36.44 1641100 36.44 down down correct
URGN.US UroGen Pharma Ltd 20210723 0 16 16.01 15.28 15.3 58600 15.3 down down correct
UROY.US Uranium Royalty Corp 20210723 0 2.85 2.9 2.76 2.87 106900 2.87 up up correct
USAK.US USA Truck Inc 20210723 0 14.66 14.66 14.03 14.33 55000 14.33 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210723 0 11.35 11.35 10.59 10.95 66600 10.95 down up incorrect
USAU.US U.S. Gold Corp 20210723 0 10.34 10.58 10 10.21 21700 10.21 down up incorrect
USCB.US US Century Bank 20210723 0 10.7 11.16 10.6037 10.82 1346696 10.82 up up correct
USEG.US U.S. Energy Corp 20210723 0 4.07 4.09 3.93 3.95 288300 3.95 down down correct
USIO.US Usio Inc 20210723 0 5.74 5.74 5.5 5.67 40700 5.67 down down correct
USLM.US United States Lime & Minerals Inc 20210723 0 139.8 141.215 137.4851 139.41 3781 139.0968 down down correct
USQIX.US USQ Core Real Estate Fund 20210723 0 25.65 25.65 25.65 25.65 0 25.3914
USQSX.US USQ Core Real Estate Fund 20210723 0 25.67 25.67 25.67 25.67 0 25.4113
USWS.US U.S. Well Services Inc 20210723 0 1.0023 1.01 0.94 0.9435 196455 3.3023 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210723 0 0.14 0.1501 0.1305 0.1401 7963 0.1401 up up correct
UTHR.US United Therapeutics Corporation 20210723 0 185.92 187.91 184.24 184.57 184400 184.57 down down correct
UTMD.US Utah Medical Products Inc 20210723 0 86.375 86.655 85.25 86.41 4161 84.5877 up up correct
UTME.US United Time Technology Co. Ltd 20210723 0 8.91 9 8.25 8.35 288400 8.35 down down correct
UTSI.US UTStarcom Holdings Corp 20210723 0 1.4 1.45 1.36 1.39 46400 1.39 down down correct
UVSP.US Univest Financial Corporation 20210723 0 26.31 26.48 25.8195 26.32 35364 25.9602 up up correct
UXIN.US Uxin Limited 20210723 0 3.4 3.4 3.09 3.17 3483400 3.17 down down correct
VABK.US Virginia National Bankshares Corporation 20210723 0 38.02 38.35 37.76 38.05 3585 37.4265 up up correct
VACC.US Vaccitech plc 20210723 0 14.81 15 14.395 14.68 10400 14.68 down down correct
VALN.US Valneva SE 20210723 0 27.88 27.88 27.55 27.55 1600 27.55 down down correct
VALU.US Value Line Inc 20210723 0 31.9896 33.5 31.9896 33.1 1937 32.8734 up up correct
VAQC.US Vector Acquisition Corporation II 20210723 0 9.806 9.88 9.8 9.828 1900 9.828 up up correct
VBIV.US VBI Vaccines Inc 20210723 0 3.08 3.15 2.96 2.98 1459900 2.98 down down correct
VBLT.US Vascular Biogenics Ltd 20210723 0 2.38 2.39 2.23 2.26 258000 2.26 down down correct
VBTX.US Veritex Holdings Inc 20210723 0 32.24 32.58 31.72 32.12 151314 31.7809 down down correct
VC.US Visteon Corporation 20210723 0 107.46 109.25 106.51 108.66 324200 108.66 up up correct
VCEL.US Vericel Corporation 20210723 0 53.09 53.84 52.27 53.24 212000 53.24 up down incorrect
VCKA.US Vickers Vantage Corp. I 20210723 0 9.95 9.95 9.95 9.95 0 9.95
VCKAU.US Vickers Vantage Corp. I 20210723 0 10.25 10.25 10.25 10.25 0 10.25
VCMIX.US Versus Capital Multi 20210723 0 28.78 28.78 28.78 28.78 0 28.4889
VCNX.US Vaccinex Inc 20210723 0 2.43 2.49 2.3 2.33 115000 2.33 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210723 0 26.19 26.19 26.19 26.19 0 25.8217
VCTR.US Victory Capital Holdings Inc 20210723 0 30.86 31.05 30.03 30.21 72466 29.9332 down down correct
VCYT.US Veracyte Inc 20210723 0 38.36 39.35 36.73 39.25 656600 39.25 up up correct
VECO.US Veeco Instruments Inc 20210723 0 22.45 22.62 22.16 22.6 132100 22.6 up up correct
VECT.US VectivBio Holding AG 20210723 0 9.86 9.86 9.42 9.43 6200 9.43 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210723 0 5.4 6.15 5.29 5.8 1497100 5.8 up up correct
VELO.US Velocity Acquisition Corp 20210723 0 9.85 9.85 9.83 9.84 12000 9.84 down down correct
VELOU.US Velocity Acquisition Corp 20210723 0 10.064 10.064 10.064 10.064 300 10.064
VELOW.US Velocity Acquisition Corp 20210723 0 1 1.055 0.9801 1.05 35334 1.05 up down incorrect
VENA.US Venus Acquisition Corporation 20210723 0 9.98 9.98 9.95 9.95 9100 9.95 down up incorrect
VENAR.US Venus Acquisition Corporation 20210723 0 0.6 0.62 0.6 0.6 3036 0.6
VENAU.US Venus Acquisition Corporation 20210723 0 10.88 10.88 10.88 10.88 100 10.88
VENAW.US Venus Acquisition Corporation 20210723 0 0.37 0.37 0.3661 0.3661 700 0.3661 down down correct
VEON.US VEON Ltd 20210723 0 1.73 1.75 1.7 1.73 3660700 1.73
VERA.US Vera Therapeutics Inc 20210723 0 17.33 17.91 17 17.6 4256 17.6 up up correct
VERB.US Verb Technology Company Inc 20210723 0 2.32 2.85 2.25 2.49 19267500 2.49 up down incorrect
VERBW.US Verb Technology Company Inc 20210723 0 0.8001 0.95 0.75 0.84 89761 0.84 up down incorrect
VERI.US Veritone Inc 20210723 0 20.537 21.26 20.08 21.15 782600 21.15 up up correct
VERO.US Venus Concept Inc 20210723 0 2.412 2.48 2.35 2.47 81100 2.47 up up correct
VERU.US Veru Inc 20210723 0 7.12 7.12 6.84 6.9 673100 6.9 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20210723 0 51.5 52.448 50.38 52.29 319700 52.29 up up correct
VERX.US Vertex Inc 20210723 0 18.95 20.02 18.95 19.49 63000 19.49 up up correct
VERY.US Vericity Inc 20210723 0 7.975 7.975 7.975 7.975 900 7.975
VEV.US Vicinity Motor Corp. Common Stock 20210723 0 5.75 5.84 5.4 5.6 20700 5.6 down down correct
VFF.US Village Farms International Inc 20210723 0 9.58 9.59 9.3 9.49 418400 9.49 down down correct
VFLEX.US VFLEX 20210723 0 27.29 27.29 27.29 27.29 0 26.8375
VG.US Vonage Holdings Corp 20210723 0 14.38 14.47 14.34 14.43 885600 14.43 up up correct
VIA.US Via Renewables Inc 20210723 0 11.48 11.63 11.28 11.58 73794 11.216 up up correct
VIAC.US ViacomCBS Inc 20210723 0 40.98 41.13 40.4101 40.99 6552916 40.4239 up up correct
VIACA.US ViacomCBS Inc 20210723 0 44.54 44.84 44.085 44.76 32868 44.2017 up down incorrect
VIACP.US ViacomCBS Inc 20210723 0 74 74 73.495 73.76 20200 70.2224 down down correct
VIASP.US Via Renewables Inc 20210723 0 26.1 26.109 25.91 26.033 3700 25.493 down down correct
VIAV.US Viavi Solutions Inc 20210723 0 16.37 16.5 16.21 16.42 2151700 16.42 up up correct
VICR.US Vicor Corporation 20210723 0 106.98 109.4 102 107.8 178700 107.8 up up correct
VIEW.US View Inc 20210723 0 6.6 6.78 6.367 6.71 682500 6.71 up up correct
VIEWW.US View Inc 20210723 0 1.27 1.36 1.27 1.33 9547 1.33 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210723 0 10.1 10.11 10.1 10.11 600 10.11 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210723 0 0.87 0.95 0.86 0.8971 12233 0.8971 up up correct
VINC.US Vincerx Pharma Inc 20210723 0 15.4 15.69 15.02 15.29 61000 15.29 down down correct
VINO.US Gaucho Group Holdings Inc 20210723 0 3.53 3.53 3.2749 3.39 193893 3.39 down up incorrect
VINP.US Vinci Partners Investments Ltd 20210723 0 12.45 13.39 12.41 13.02 254000 12.5602 up up correct
VIOT.US Viomi Technology Co. Ltd 20210723 0 6.59 6.59 5.92 6.01 650700 6.01 down down correct
VIR.US Vir Biotechnology Inc 20210723 0 37.35 37.409 36.1 36.89 458200 36.89 down down correct
VIRC.US Virco Mfg. Corporation 20210723 0 3.27 3.44 3.27 3.29 9700 3.29 up up correct
VIRI.US Virios Therapeutics Inc 20210723 0 5.57 6.06 5.57 5.71 74400 5.71 up up correct
VIRT.US Virtu Financial Inc 20210723 0 25.54 25.78 25.26 25.28 986088 24.8271 down down correct
VIRX.US Viracta Therapeutics Inc 20210723 0 11.18 11.18 10.59 10.61 74600 10.61 down down correct
VISL.US Vislink Technologies Inc 20210723 0 2.41 2.47 2.3 2.34 2784592 2.34 down down correct
VITL.US Vital Farms Inc 20210723 0 19.07 19.17 18.82 18.99 146100 18.99 down down correct
VIVE.US Viveve Medical Inc 20210723 0 2.58 2.87 2.52 2.74 714801 2.74 up up correct
VIVO.US Meridian Bioscience Inc 20210723 0 18.96 19.5 18.71 19.39 474200 19.39 up up correct
VJET.US voxeljet AG 20210723 0 9.15 9.15 8.26 8.58 55500 8.58 down down correct
VKTX.US Viking Therapeutics Inc 20210723 0 5.92 5.93 5.76 5.77 586600 5.77 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210723 0 10 10 10 10 0 10
VLATW.US Valor Latitude Acquisition Corp. Warrant 20210723 0 1.1241 1.1241 1.1241 1.1241 1 1.1241
VLCN.US Volcon Inc. Common stock 20210723 0 9.2 9.3 9.2 9.3 1010 9.3 up up correct
VLDR.US Velodyne Lidar Inc 20210723 0 8.14 8.15 7.7 7.78 4641900 7.78 down down correct
VLDRW.US Velodyne Lidar Inc 20210723 0 2.33 2.42 2.25 2.335 46600 2.335 up up correct
VLGEA.US Village Super Market Inc 20210723 0 23.14 23.24 23 23.12 11878 22.8609 down down correct
VLN.US WT 20210723 0 0.4902 0.5 0.4827 0.5 12604 0.5 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210723 0 4.92 5.12 4.76 4.76 128600 4.76 down down correct
VLY.US Valley National Bancorp 20210723 0 12.9 13.01 12.71 12.84 1341005 12.6221 down down correct
VLYPO.US Valley National Bancorp 20210723 0 25.75 25.91 25.75 25.91 3901 25.2261 up up correct
VLYPP.US Valley National Bancorp 20210723 0 28.19 28.345 28.007 28.185 2466 27.4557 down up incorrect
VMAC.US Vistas Media Acquisition Company Inc 20210723 0 9.97 9.97 9.97 9.97 2300 9.97
VMACU.US Vistas Media Acquisition Company Inc 20210723 0 11.1 11.1 11.1 11.1 0 11.1
VMACW.US Vistas Media Acquisition Company Inc 20210723 0 1.18 1.2 1.175 1.2 8999 1.2 up up correct
VMAR.US Vision Marine Technologies Inc 20210723 0 7.44 7.59 7.31 7.47 14500 7.47 up up correct
VMD.US Viemed Healthcare Inc 20210723 0 6.78 6.94 6.719 6.9 106300 6.9 up up correct
VMEO.US Vimeo Inc 20210723 0 43.42 44.59 43.26 44.17 897000 44.17 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210723 0 19.5 19.73 19.14 19.64 218300 19.64 up down incorrect
VNET.US 21Vianet Group Inc 20210723 0 17.42 17.91 14.24 15.8 5919300 15.8 down down correct
VNOM.US Viper Energy Partners LP 20210723 0 17.76 17.84 17.28 17.49 214123 16.8971 down down correct
VOD.US Vodafone Group Plc 20210723 0 16.57 16.66 16.5 16.5 3653828 15.9627 down down correct
VOR.US Vor Biopharma Inc 20210723 0 14.14 14.405 12.97 13 250300 13 down down correct
VOSO.US Virtuoso Acquisition Corp 20210723 0 9.942 9.942 9.9 9.9 5100 9.9 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210723 0 10.57 10.606 10.57 10.606 1300 10.606 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210723 0 1.5 1.57 1.5 1.55 17712 1.55 up down incorrect
VOXX.US VOXX International Corporation 20210723 0 10.9 10.92 10.61 10.77 120100 10.77 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210723 0 9.8 9.87 9.8 9.85 30200 9.85 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210723 0 10.05 10.12 10.05 10.05 19200 10.05
VPCBW.US VPC Impact Acquisition Holdings II 20210723 0 1.07 1.15 1.07 1.15 1450 1.15 up up correct
VQS.US Viq Solutions Inc 20210723 0 6.9415 7.1729 6.8637 7.1635 20346 7.1635 up up correct
VRA.US Vera Bradley Inc 20210723 0 11.12 11.12 10.72 10.89 200900 10.89 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210723 0 8.91 9.22 8.67 8.68 175300 8.68 down down correct
VRAY.US ViewRay Inc 20210723 0 6.58 6.58 6.34 6.46 732000 6.46 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210723 0 11.03 11.07 10.44 10.57 33600 10.57 down down correct
VRDN.US Viridian Therapeutics Inc 20210723 0 17.49 17.62 16.93 17.2 4802 17.2 down down correct
VREX.US Varex Imaging Corporation 20210723 0 26.44 26.76 26.09 26.69 133600 26.69 up down incorrect
VRM.US Vroom Inc 20210723 0 38.55 39.17 37.82 38.6 697000 38.6 up up correct
VRME.US VerifyMe Inc 20210723 0 3.95 3.99 3.86 3.86 21700 3.86 down up incorrect
VRMEW.US VerifyMe Inc 20210723 0 1.39 1.39 1.25 1.25 2103 1.25 down down correct
VRNA.US Verona Pharma plc 20210723 0 6 6.16 5.77 5.91 29900 5.91 down down correct
VRNS.US Varonis Systems Inc 20210723 0 62.15 63.135 61.53 63.01 599400 63.01 up up correct
VRNT.US Verint Systems Inc 20210723 0 42.84 42.84 42.28 42.47 389900 42.47 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210723 0 4.4 4.68 4.099 4.14 422500 4.14 down down correct
VRRM.US Verra Mobility Corporation 20210723 0 15.3 15.42 15.11 15.36 258500 15.36 up down incorrect
VRSK.US Verisk Analytics Inc 20210723 0 187.78 189.88 187.78 188.39 685447 187.8852 up up correct
VRSN.US VeriSign Inc 20210723 0 224.73 225.72 216.52 222.54 1355700 222.54 down up incorrect
VRTS.US Virtus Investment Partners Inc 20210723 0 263.32 265.385 259.43 265 35060 262.9111 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210723 0 196.72 203.52 195.5 200.5 2887400 200.5 up up correct
VS.US Versus Systems Inc 20210723 0 4.56 4.58 4.39 4.42 78200 4.42 down down correct
VSAT.US Viasat Inc 20210723 0 50.47 50.47 49.07 50.11 242000 50.11 down down correct
VSEC.US VSE Corporation 20210723 0 51.8 52.19 50.93 51.87 46247 51.7865 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210723 0 6.52 6.52 6.52 6.52 0 6.4169
VSLCX.US Invesco Senior Loan Fund Class C 20210723 0 6.53 6.53 6.53 6.53 0 6.4466
VSLYX.US If Inv Snr Fnd Y 20210723 0 6.52 6.52 6.52 6.52 0 6.41
VSSYW.US Versus Systems Inc 20210723 0 2.37 2.38 2.37 2.38 600 2.38 up up correct
VSTA.US Vasta Platform Limited 20210723 0 7.61 7.61 7.28 7.32 26879 7.32 down down correct
VSTM.US Verastem Inc 20210723 0 3.5 3.5 3.3 3.31 1196300 3.31 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210723 0 9.92 10.03 9.91 9.94 55400 9.94 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210723 0 0.2223 0.2309 0.222 0.2235 16013 0.2235 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210723 0 10.73 10.73 10.73 10.73 1200 10.73
VTAQW.US Ventoux CCM Acquisition Corp 20210723 0 0.394 0.394 0.3521 0.375 17156 0.375 down down correct
VTGN.US VistaGen Therapeutics Inc 20210723 0 2.87 2.92 2.84 2.87 858100 2.87
VTIQ.US VectoIQ Acquisition Corp. II 20210723 0 9.83 9.83 9.8 9.8 52400 9.8 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210723 0 10.03 10.1 10.01 10.1 2500 10.1 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210723 0 1.3 1.325 1.29 1.3 10800 1.3
VTNR.US Vertex Energy Inc 20210723 0 8.91 8.97 8.43 8.55 1110600 8.55 down down correct
VTRS.US Viatris Inc 20210723 0 13.99 13.99 13.8025 13.92 3575798 13.6996 down down correct
VTRU.US Vitru Limited 20210723 0 17.12 17.8898 16.1848 17.64 1974 17.64 up down incorrect
VTSI.US VirTra Inc 20210723 0 7.61 7.61 7.37 7.44 20500 7.44 down down correct
VTVT.US vTv Therapeutics Inc 20210723 0 2.1 2.1 2.01 2.02 376000 2.02 down down correct
VUZI.US Vuzix Corporation 20210723 0 14.76 14.9 14.17 14.37 1113800 14.37 down down correct
VVOS.US Vivos Therapeutics Inc 20210723 0 3.94 3.99 3.76 3.97 88900 3.97 up up correct
VVPR.US VivoPower International PLC 20210723 0 6.63 6.695 6.25 6.35 103500 6.35 down up incorrect
VWE.US Vintage Wine Estates Inc 20210723 0 10.77 10.83 10.42 10.61 178300 10.61 down up incorrect
VWTR.US Vidler Water Resources Inc 20210723 0 12.5 12.96 12.44 12.82 109000 12.82 up up correct
VXRT.US Vaxart Inc 20210723 0 8.28 8.31 7.88 8.14 4442800 8.14 down down correct
VYGR.US Voyager Therapeutics Inc 20210723 0 3.28 3.3 3.1 3.12 629600 3.12 down down correct
VYNE.US VYNE Therapeutics Inc 20210723 0 2.77 2.78 2.673 2.7 281400 2.7 down down correct
VYNT.US Vyant Bio Inc 20210723 0 3.16 3.17 3.02 3.08 52600 3.08 down down correct
WABC.US Westamerica Bancorporation 20210723 0 55.63 56.12 55.01 55.74 77513 54.9199 up up correct
WAFD.US Washington Federal Inc 20210723 0 31.61 31.87 31.36 31.77 292568 31.3408 up down incorrect
WAFDP.US Washington Federal Inc 20210723 0 26.08 26.17 25.959 26.17 7800 25.5699 up up correct
WAFU.US Wah Fu Education Group Limited 20210723 0 5.75 6.18 5.6 5.85 289200 5.85 up up correct
WALD.US Waldencast Acquisition Corp 20210723 0 9.99 9.99 9.99 9.99 4600 9.99
WALDU.US Waldencast Acquisition Corp 20210723 0 10.31 10.31 10.31 10.31 400 10.31
WALDW.US Waldencast Acquisition Corp 20210723 0 1.15 1.16 1.14 1.16 1000 1.16 up down incorrect
WASH.US Washington Trust Bancorp Inc 20210723 0 48.025 48.1199 47.04 47.9 69505 46.9884 down down correct
WATT.US Energous Corporation 20210723 0 2.41 2.41 2.32 2.35 980400 2.35 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210723 0 10.2 10.2 9.16 9.37 55185 9.37 down down correct
WB.US Weibo Corporation 20210723 0 59.6 60.6 58.73 59.2 1345700 59.2 down down correct
WBA.US Walgreens Boots Alliance Inc 20210723 0 46.78 46.8699 46.2801 46.53 3742826 45.6275 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210723 0 57.77 58.23 57.52 58.2 181200 58.2 up down incorrect
WDAY.US Workday Inc 20210723 0 238.81 242.06 237.73 240.4 1107700 240.4 up up correct
WDC.US Western Digital Corporation 20210723 0 63.45 63.86 62.48 63.75 2709800 63.75 up up correct
WDFC.US WD 20210723 0 232.92 239.75 230.02 239.23 65856 238.4793 up up correct
WE.US WT 20210723 0 2.7601 3.06 2.7081 2.81 253755 2.81 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210723 0 13.51 13.51 13.51 13.51 0 13.4854
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210723 0 14.2 14.2 14.2 14.2 0 14.1754
WEJO.US Wejo Group Limited Common Shares 20210723 0 9.942 9.942 9.9 9.9 5100 9.9 down down correct
WEN.US The Wendy's Company 20210723 0 23.06 23.14 22.72 22.82 2334241 22.5717 down down correct
WERN.US Werner Enterprises Inc 20210723 0 43.97 44.825 43.65 44.73 370323 44.4965 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210723 0 14.1 14.1 14.1 14.1 0 14.0759
WETF.US WisdomTree Investments Inc 20210723 0 5.91 5.92 5.76 5.85 487058 5.797 down down correct
WEYS.US Weyco Group Inc 20210723 0 22.93 24 22.76 23.93 14879 23.6943 up up correct
WFC.US PD 20210723 0 25 25.1 24.9 25.04 1798416 24.6295 up up correct
WFCF.US Where Food Comes From Inc 20210723 0 15 15.3 15 15.03 3100 14.88 up down incorrect
WFCPX.US Wells Fargo & Co Non 20210723 0 20.22 20.22 20.22 20.22 0 20.22
WFRD.US Weatherford International plc Ordinary Shares 20210723 0 16.33 16.66 16.11 16.44 77800 16.44 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210723 0 25.81 25.82 25.64 25.82 4500 25.82 up up correct
WHF.US WhiteHorse Finance Inc 20210723 0 15.26 15.4 15.19 15.25 19813 14.4524 down down correct
WHFBZ.US WHFBZ 20210723 0 25.68 25.8 25.68 25.8 554 24.9921 up up correct
WHLM.US Wilhelmina International Inc 20210723 0 4.68 4.69 4.3 4.39 250200 4.39 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210723 0 3.24 3.24 2.96 2.98 66200 2.98 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210723 0 17.49 17.49 17.26 17.27 3300 17.27 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210723 0 13.25 13.25 13.07 13.161 1000 13.161 down down correct
WILC.US G. Willi 20210723 0 20.945 20.945 20.46 20.5 626 19.3326 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210723 0 4.34 4.36 4.19 4.29 1248300 4.29 down down correct
WINA.US Winmark Corporation 20210723 0 205.99 208.48 205.99 208.48 3207 201.654 up down incorrect
WING.US Wingstop Inc 20210723 0 167.85 169.9662 166.24 169.84 377021 169.4925 up up correct
WINT.US Windtree Therapeutics Inc 20210723 0 1.84 1.88 1.76 1.83 395900 1.83 down down correct
WIRE.US Encore Wire Corporation 20210723 0 68.41 69.73 67.59 69.7 82630 69.686 up down incorrect
WISA.US Summit Wireless Technologies Inc 20210723 0 3.98 4.05 3.56 3.91 5063500 3.91 down up incorrect
WISH.US ContextLogic Inc 20210723 0 9.37 9.62 9.17 9.18 28156300 9.18 down up incorrect
WIX.US Wix.com Ltd 20210723 0 301.81 306.38 298.8 302.51 363200 302.51 up up correct
WKEY.US WISeKey International Holding AG 20210723 0 6.73 6.75 6.47 6.54 163900 6.54 down down correct
WKHS.US Workhorse Group Inc 20210723 0 11.19 11.21 10.76 10.79 4973300 10.79 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20210723 0 29.32 29.52 28.8 29.48 44500 29.48 up up correct
WKSP.US Worksport Ltd. Common Stock 20210723 0 0.41 0.445 0.392 0.436 2053100 0.436 up up correct
WLDN.US Willdan Group Inc 20210723 0 39.91 40.73 39.68 40.39 19400 40.39 up up correct
WLFC.US Willis Lease Finance Corporation 20210723 0 42 42.42 41.76 41.88 2300 41.88 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210723 0 227.49 227.99 226.03 226.41 317351 224.8586 down down correct
WMG.US Warner Music Group Corp 20210723 0 36.82 37.96 36.59 37.71 988105 37.4238 up up correct
WMPN.US William Penn Bancorporation 20210723 0 11.7599 11.76 11.68 11.75 34998 11.4618 down down correct
WNEB.US Western New England Bancorp Inc 20210723 0 8.05 8.2 8.05 8.11 87470 8.021 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210723 0 6.04 6.2 5.5 5.58 614462 5.58 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210723 0 20.19 20.99 20.19 20.97 1156900 20.97 up down incorrect
WORX.US SCWorx Corp 20210723 0 2.05 2.075 1.88 1.93 774700 1.93 down down correct
WPRT.US Westport Fuel Systems Inc 20210723 0 4.13 4.15 3.93 4 1048800 4 down down correct
WRAP.US Wrap Technologies Inc 20210723 0 6.76 6.81 6.52 6.7 158700 6.7 down down correct
WRLD.US World Acceptance Corporation 20210723 0 184.5 190.47 174.31 180.89 112100 180.89 down down correct
WSBC.US WesBanco Inc 20210723 0 32.44 32.705 31.78 32.02 185342 31.3869 down down correct
WSBCP.US WesBanco Inc 20210723 0 28.9 28.9 28.45 28.45 1200 27.6255 down down correct
WSBF.US Waterstone Financial Inc 20210723 0 19.32 19.58 19.1 19.57 82509 19.3802 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210723 0 28.23 28.51 28.12 28.45 787300 28.45 up up correct
WSFS.US WSFS Financial Corporation 20210723 0 45.12 45.88 43.14 43.27 244374 43.0373 down down correct
WSTG.US Wayside Technology Group Inc 20210723 0 28.08 28.58 28.04 28.58 2550 28.2535 up up correct
WTBA.US West Bancorporation Inc 20210723 0 28.02 28.49 28.02 28.49 24467 28.0666 up up correct
WTER.US The Alkaline Water Company Inc 20210723 0 1.79 1.83 1.61 1.73 2186300 1.73 down up incorrect
WTFC.US Wintrust Financial Corporation 20210723 0 70.97 71.4 69.86 70.15 258988 69.6111 down down correct
WTFCM.US Wintrust Financial Corporation 20210723 0 27.84 27.9199 27.5908 27.74 11437 26.9266 down down correct
WTFCP.US Wintrust Financial Corporation 20210723 0 28.6 28.6 28.34 28.4 7800 27.5479 down down correct
WTRH.US Waitr Holdings Inc 20210723 0 1.625 1.72 1.6 1.65 2189500 1.65 up up correct
WTW.US Weight Watchers International Inc 20210723 0 30.76 30.76 30.265 30.51 7370 30.51 down down correct
WVE.US Wave Life Sciences Ltd 20210723 0 6.48 6.49 5.79 5.84 279500 5.84 down down correct
WVFC.US WVS Financial Corp 20210723 0 16.3921 16.3921 16.3921 16.3921 38 16.1887
WVVI.US Willamette Valley Vineyards Inc 20210723 0 13.03 13.04 12.91 13.04 11800 13.04 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210723 0 5.17 5.17 5.17 5.17 401 5.0068
WW.US WW International Inc 20210723 0 30.76 30.87 30.23 30.51 518600 30.51 down up incorrect
WWD.US Woodward Inc 20210723 0 119.62 120.185 118.41 119.56 168994 119.2327 down up incorrect
WYNN.US Wynn Resorts Limited 20210723 0 107.49 107.75 103.4 103.57 3614400 103.57 down up incorrect
XAIR.US Beyond Air Inc 20210723 0 8.15 8.19 7.89 8 283400 8 down down correct
XBIO.US Xenetic Biosciences Inc 20210723 0 2.2 4.75 2.18 2.52 300274200 2.52 up up correct
XBIOW.US Xenetic Biosciences Inc 20210723 0 2.48 3.8 1.8 1.8 8600 1.8 down down correct
XBIT.US XBiotech Inc 20210723 0 15.95 16.12 15.86 15.97 35900 15.97 up up correct
XCAPX.US ACAP Strategic Fund 20210723 0 26.16 26.16 26.16 26.16 0 26.16
XCBFX.US Capstone Church Bond Fund 20210723 0 10.48 10.48 10.48 10.48 0 10.48
XCLIX.US XCLIX 20210723 0 10.73 10.73 10.73 10.73 0 10.619
XCUR.US Exicure Inc 20210723 0 1.42 1.44 1.39 1.43 106300 1.43 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210723 0 19.37 19.37 19.37 19.37 0 19.37
XEL.US Xcel Energy Inc 20210723 0 67.49 68.3 67.3 68.27 1774489 67.3422 up up correct
XELA.US Exela Technologies Inc 20210723 0 2.53 2.53 2.31 2.43 28734900 2.43 down down correct
XELB.US Xcel Brands Inc 20210723 0 2.3 2.36 2.1636 2.23 110000 2.23 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210723 0 18.25 18.41 18.075 18.3 87000 18.3 up up correct
XENT.US Intersect ENT Inc 20210723 0 19.61 20.45 19.03 20.01 800500 20.01 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210723 0 3.48 3.56 3.34 3.36 1289600 3.36 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210723 0 5.75 5.97 5.75 5.75 105800 5.75
XGEIX.US Guggenheim Energy & Income Fund 20210723 0 839.71 839.71 839.71 839.71 0 787.2136
XGN.US Exagen Inc 20210723 0 13.26 13.49 12.77 13.01 25200 13.01 down down correct
XILSX.US Pioneer ILS Interval Fund 20210723 0 8.66 8.66 8.66 8.66 0 8.66
XLNX.US Xilinx Inc 20210723 0 137.03 138.1 135.2 137.86 651017 137.6026 up up correct
XLRN.US Acceleron Pharma Inc 20210723 0 122.7 123.81 120.76 122.81 123200 122.81 up up correct
XM.US Qualtrics International Inc 20210723 0 38.32 39.6999 37.9 38.02 1356807 38.02 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20210723 0 75.19 75.75 73.66 74.66 149500 74.66 down up incorrect
XNCR.US Xencor Inc 20210723 0 32.46 33.271 31.84 31.86 133500 31.86 down down correct
XNET.US Xunlei Limited 20210723 0 3.76 3.8 3.56 3.58 404900 3.58 down down correct
XOG.US Extraction Oil & Gas Inc 20210723 0 44.58 44.58 43.07 43.59 78200 43.59 down down correct
XOMA.US XOMA Corporation 20210723 0 32.305 33.49 32.305 33.4 5037 33.4 up up correct
XOMAO.US XOMA Corporation 20210723 0 25.07 25.07 24.99 25 18500 24.5149 down down correct
XOMAP.US XOMA Corporation 20210723 0 26.2 26.333 25.971 26.15 4900 25.6375 down down correct
XONE.US The ExOne Company 20210723 0 16.86 17.01 16.15 16.38 299700 16.38 down down correct
XOSWW.US Xos Equity Warrants 20210723 0 1.79 1.79 1.6 1.69 18891 1.69 down down correct
XP.US XP Inc 20210723 0 40.71 41.89 40.5 40.96 2756300 40.96 up down incorrect
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210723 0 9.95 9.95 9.92 9.95 334400 9.95
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210723 0 10.34 10.34 10.27 10.28 230500 10.28 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210723 0 1.75 1.75 1.46 1.59 142525 1.59 down down correct
XPEL.US XPEL Inc 20210723 0 100.41 102.8899 97.16 101.4 352487 101.4 up down incorrect
XPER.US Xperi Holding Corporation 20210723 0 20.53 20.65 20.19 20.61 213141 20.5605 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210723 0 6.52 6.52 6.52 6.52 0 6.4331
XRAY.US DENTSPLY SIRONA Inc 20210723 0 63.65 63.72 63.04 63.59 658009 63.3497 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210723 0 0.1563 0.1563 0.1542 0.1542 600 0.1542 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210723 0 23.18 23.45 22.96 23.43 2059209 22.9045 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210723 0 10.91 10.91 10.91 10.91 0 10.762
XSICX.US Voya Senior Income Fund Class 20210723 0 10.88 10.88 10.88 10.88 0 10.7488
XSIIX.US ING Senior Incm Fd 20210723 0 10.86 10.86 10.86 10.86 0 10.7022
XSILX.US XSILX 20210723 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210723 0 10.92 10.92 10.92 10.92 0 10.762
XSLCX.US Invesco Senior Loan Fund Class 20210723 0 6.52 6.52 6.52 6.52 0 6.52
XSPA.US XpresSpa Group Inc 20210723 0 1.64 1.65 1.55 1.57 2992400 1.57 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210723 0 4.16 6.69 4 4.45 3988400 4.45 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210723 0 3.29 3.29 3.08 3.16 1627800 3.16 down down correct
YELL.US Yellow Corporation 20210723 0 5.2 5.2 5.03 5.15 578300 5.15 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210723 0 4.05 4.065 3.83 3.9 344500 3.9 down down correct
YI.US 111 Inc 20210723 0 7.21 7.24 6.84 6.87 183100 6.87 down down correct
YJ.US Yunji Inc 20210723 0 1.36 1.36 1.18 1.21 631800 1.21 down down correct
YMAB.US Y 20210723 0 34.7 35.63 33.98 35.33 271300 35.33 up up correct
YMTX.US Yumanity Therapeutics Inc 20210723 0 8.99 9.13 8.66 9.01 85400 9.01 up down incorrect
YNDX.US Yandex N.V 20210723 0 70.33 70.51 69.42 70.34 706900 70.34 up up correct
YORW.US The York Water Company 20210723 0 47.45 47.88 46.74 47.69 17109 47.3011 up down incorrect
YQ.US 17 Education & Technology Group Inc 20210723 0 5.6 7.08 5.28 5.64 3310725 5.64 up up correct
YSAC.US Yellowstone Acquisition Company 20210723 0 10.07 10.074 10.06 10.07 10800 10.07
YSACU.US Yellowstone Acquisition Company 20210723 0 10.46 10.46 10.46 10.46 26300 10.46
YSACW.US Yellowstone Acquisition Company 20210723 0 0.83 0.83 0.7501 0.83 86638 0.83
YTEN.US Yield10 Bioscience Inc 20210723 0 8.29 8.34 7.71 8.03 117300 8.03 down down correct
YTRA.US Yatra Online Inc 20210723 0 1.95 1.95 1.8 1.9 262400 1.9 down down correct
YVR.US Liquid Media Group Ltd 20210723 0 1.76 1.84 1.71 1.8 986100 1.8 up up correct
YY.US JOYY Inc 20210723 0 55.49 56.61 53.16 55 2008860 54.0075 down down correct
Z.US Zillow Group Inc 20210723 0 111.09 111.99 109.3 111.64 1712900 111.64 up up correct
ZBRA.US Zebra Technologies Corporation 20210723 0 540.64 548.94 538.21 548.61 163800 548.61 up up correct
ZCMD.US Zhongchao Inc 20210723 0 1.73 1.73 1.62 1.66 273000 1.66 down down correct
ZD.US Ziff Davis Inc. 20210723 0 142.53 144.63 141.85 144.23 281300 144.23 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20210723 0 10.16 10.6 10.16 10.2 907000 10.2 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210723 0 5.79 5.9 5.37 5.9 16400 5.9 up up correct
ZEUS.US Olympic Steel Inc 20210723 0 29.14 29.82 28.28 28.91 70291 28.8619 down up incorrect
ZG.US Zillow Group Inc 20210723 0 111.77 113.36 110.17 113.28 326800 113.28 up up correct
ZGNX.US Zogenix Inc 20210723 0 17.33 18.14 16.99 17.82 935700 17.82 up up correct
ZGYH.US Yunhong International 20210723 0 10.15 10.16 10.15 10.15 3600 10.15
ZGYHU.US Yunhong International 20210723 0 10.8577 10.8577 10.8577 10.8577 0 10.8577
ZI.US ZoomInfo Technologies Inc 20210723 0 53.5 54.19 52.72 53.84 1109600 53.84 up up correct
ZION.US Zions Bancorporation National Association 20210723 0 51.09 51.64 50.46 50.86 1082291 50.217 down down correct
ZIONL.US ZIONL 20210723 0 27.66 27.76 27.62 27.75 5300 26.8825 up up correct
ZIONO.US Zions Bancorporation National Association 20210723 0 27.69 27.7 27.62 27.7 9600 26.9014 up up correct
ZIONP.US Zions Bancorporation National Association 20210723 0 25.1 25.2108 25.1 25.2 856 24.6945 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20210723 0 2.345 2.345 2.22 2.24 861577 2.24 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210723 0 3.64 4.1 3.58 3.68 205500 3.68 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210723 0 1.06 1.12 1.06 1.11 3360 1.11 up up correct
ZIXI.US Zix Corporation 20210723 0 7.27 7.27 7.08 7.24 367200 7.24 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20210723 0 3.34 3.423 3.12 3.18 103700 3.18 down down correct
ZLAB.US Zai Lab Limited 20210723 0 159.49 160.22 149 150 498900 150 down down correct
ZM.US Zoom Video Communications Inc 20210723 0 361.6 362.5 351 359.23 2872800 359.23 down down correct
ZNGA.US Zynga Inc 20210723 0 10.36 10.49 10.25 10.45 8441500 10.45 up up correct
ZNTE.US Zanite Acquisition Corp 20210723 0 10.01 10.02 10.01 10.02 63400 10.02 up up correct
ZNTEU.US Zanite Acquisition Corp 20210723 0 10.6 10.6 10.44 10.51 2300 10.51 down down correct
ZNTEW.US Zanite Acquisition Corp 20210723 0 1.05 1.055 1 1.035 39500 1.035 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210723 0 49.71 51 48.59 50.99 161900 50.99 up down incorrect
ZS.US Zscaler Inc 20210723 0 237.14 240.29 234.7 238.72 1309600 238.72 up up correct
ZSAN.US Zosano Pharma Corporation 20210723 0 0.8 0.81 0.795 0.802 869500 0.802 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210723 0 10 10.018 10 10 5800 10
ZUMZ.US Zumiez Inc 20210723 0 43.83 43.83 42.66 43.44 126100 43.44 down up incorrect
ZVO.US Zovio Inc 20210723 0 2.8 2.92 2.72 2.9 220400 2.9 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210723 0 10.02 10.02 9.99 10.02 1052632 10.02
ZWRK.US Z 20210723 0 9.72 9.72 9.66 9.66 2300 9.66 down down correct
ZWRKU.US Z 20210723 0 9.99 10 9.99 10 5300 10 up up correct
ZWRKW.US Z 20210723 0 0.9109 0.912 0.9109 0.912 585 0.912 up up correct
ZY.US Zymergen Inc 20210723 0 38.39 39.98 38.2 39.87 228200 39.87 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210723 0 4.63 4.65 4.5 4.51 472069 4.51 down down correct
ZYXI.US Zynex Inc 20210723 0 17.14 17.3 16.56 16.83 128700 16.83 down down correct

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