CollectAI

close-nasdaq_stocks

2021/08/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210812 0 9.74 9.74 9.74 9.74 0 9.74
AACG.US ATA Creativity Global 20210812 0 2.9 2.97 2.76 2.8 122900 2.8 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20210812 0 10 10 10 10 0 10
AADI.US Aadi Bioscience Inc 20210812 0 30 32.2485 30 31.2 67469 31.2 up up correct
AAIDX.US AAIDX 20210812 0 22.59 22.59 22.59 22.59 0 21.7581
AAL.US American Airlines Group Inc 20210812 0 21.03 21.11 20.31 20.43 30369400 20.43 down down correct
AAME.US Atlantic American Corporation 20210812 0 4.04 4.15 4.04 4.09 21400 4.09 up up correct
AAOI.US Applied Optoelectronics Inc 20210812 0 7 7.09 6.815 7 534500 7
AAON.US AAON Inc 20210812 0 69.26 69.84 68.8 69.27 95923 69.1021 up up correct
AAPL.US Apple Inc 20210812 0 146.19 149.05 145.84 148.89 73779113 148.673 up down incorrect
AATC.US Image Sensing Systems Inc 20210812 0 6.61 6.69 6.46 6.59 12200 6.3647 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210812 0 73.5 74.87 72.47 74.43 388400 74.43 up up correct
ABCB.US Ameris Bancorp 20210812 0 50.655 51.46 50.655 50.99 331620 50.6921 up up correct
ABCL.US AbCellera Biologics Inc 20210812 0 15.28 15.95 15.11 15.19 1865147 15.19 down up incorrect
ABCM.US Abcam plc 20210812 0 20.42 20.596 20.24 20.43 50500 20.43 up up correct
ABEO.US Abeona Therapeutics Inc 20210812 0 1.24 1.26 1.23 1.25 298700 1.25 up up correct
ABGI.US ABG Acquisition Corp. I 20210812 0 9.7 9.72 9.64 9.72 18100 9.72 up up correct
ABIO.US ARCA biopharma Inc 20210812 0 3.02 3.02 2.98 2.99 98000 2.99 down down correct
ABMD.US Abiomed Inc 20210812 0 318.28 326.18 318.28 322.17 199600 322.17 up up correct
ABNB.US Airbnb Inc 20210812 0 148.86 151.68 146.55 151.15 8794100 151.15 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210812 0 14.79 15.09 14.79 14.9 64400 14.9 up up correct
ABSI.US Absci Corporation Common Stock 20210812 0 24.07 26 23.69 23.85 242100 23.85 down down correct
ABST.US Absolute Software Corporation 20210812 0 11.23 12 11.18 11.86 195800 11.7825 up up correct
ABTX.US Allegiance Bancshares Inc 20210812 0 38.08 38.08 37.4001 37.46 65998 37.2365 down down correct
ABUS.US Arbutus Biopharma Corporation 20210812 0 3.2 3.29 3.03 3.04 2114600 3.04 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210812 0 2.71 2.94 2.5 2.71 1535500 2.71
ACAD.US ACADIA Pharmaceuticals Inc 20210812 0 18.3 18.4 17.68 18.04 1137400 18.04 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210812 0 9.65 9.65 9.65 9.65 0 9.65
ACAHU.US Atlantic Coastal Acquisition Corp 20210812 0 9.91 9.92 9.91 9.92 5300 9.92 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210812 0 0.8208 0.8208 0.8208 0.8208 300 0.8208
ACB.US Aurora Cannabis Inc 20210812 0 7.1665 7.1665 6.965 7.06 3168644 7.06 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20210812 0 10.49 10.49 10.49 10.49 0 10.49
ACBI.US Atlantic Capital Bancshares Inc 20210812 0 25.39 25.42 25.06 25.1 187800 25.1 down up incorrect
ACCD.US Accolade Inc 20210812 0 44.63 46.66 44.35 46.58 327476 46.58 up up correct
ACER.US Acer Therapeutics Inc 20210812 0 2.45 2.52 2.405 2.5 92019 2.5 up down incorrect
ACET.US Adicet Bio Inc 20210812 0 7.09 7.21 6.863 7.13 67709 7.13 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210812 0 9.84 9.86 9.84 9.85 59400 9.85 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210812 0 10.26 10.26 10.26 10.26 200 10.26
ACEVW.US ACE Convergence Acquisition Corp 20210812 0 0.7631 0.7777 0.7526 0.77 30097 0.77 up up correct
ACGL.US Arch Capital Group Ltd 20210812 0 41.5 41.88 41.34 41.66 1405400 41.66 up up correct
ACGLN.US Arch Capital Group Ltd 20210812 0 26.08 26.2 25.94 26.04 28600 25.4102 down down correct
ACGLO.US Arch Capital Group Ltd 20210812 0 26.16 26.36 26.16 26.35 14240 25.6639 up up correct
ACHC.US Acadia Healthcare Company Inc 20210812 0 63.27 63.61 62.82 63.2 289900 63.2 down down correct
ACHL.US Achilles Therapeutics plc 20210812 0 6.5035 7.2 5.51 6.39 646086 6.39 down down correct
ACHV.US Achieve Life Sciences Inc 20210812 0 7.5 7.72 7.32 7.57 91800 7.57 up up correct
ACIU.US AC Immune SA 20210812 0 6.71 6.84 6.62 6.82 81900 6.82 up up correct
ACIW.US ACI Worldwide Inc 20210812 0 32.02 32.26 31.91 32.22 603843 32.22 up down incorrect
ACKIT.US Ackrell SPAC Partners I Co 20210812 0 9.962 9.97 9.962 9.97 101400 9.97 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210812 0 10.22 10.22 10.22 10.22 0 10.22
ACKIW.US Ackrell SPAC Partners I Co 20210812 0 0.5631 0.5681 0.5631 0.5681 2500 0.5681 up up correct
ACLS.US Axcelis Technologies Inc 20210812 0 43.74 44.21 42.88 43.69 166600 43.69 down down correct
ACMR.US ACM Research Inc 20210812 0 84.91 86.72 83.68 84.73 326000 84.73 down down correct
ACNB.US ACNB Corporation 20210812 0 28.82 28.82 28.5 28.7 11696 28.1987 down down correct
ACOR.US Acorda Therapeutics Inc 20210812 0 3.31 3.63 3.3 3.58 206200 3.58 up up correct
ACQR.US Independence Holdings Corp 20210812 0 9.72 9.72 9.72 9.72 200 9.72
ACQRU.US Independence Holdings Corp 20210812 0 9.94 9.95 9.94 9.94 14700 9.94
ACRS.US Aclaris Therapeutics Inc 20210812 0 14.6 15.27 14.26 15.11 340400 15.11 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210812 0 1.21 1.22 1.17 1.19 712600 1.19 down up incorrect
ACST.US Acasti Pharma Inc 20210812 0 0.4526 0.4545 0.44 0.45 373428 3.6 down up incorrect
ACTD.US ArcLight Clean Transition Corp. II 20210812 0 9.72 9.745 9.72 9.745 1300 9.745 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210812 0 9.975 9.975 9.975 9.975 0 9.975
ACTG.US Acacia Research Corporation 20210812 0 6.01 6.02 5.77 5.83 213100 5.83 down down correct
ACVA.US ACV Auctions Inc 20210812 0 24.45 24.88 21.03 21.85 1604000 21.85 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210812 0 4.837 4.86 4.712 4.8 51600 4.8 down up incorrect
ADAG.US Adagene Inc 20210812 0 16.77 17.84 16.77 17.3 8300 17.3 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210812 0 3.69 3.94 3.69 3.83 626100 3.83 up up correct
ADBE.US Adobe Inc 20210812 0 626 636.64 624.04 634.35 1163100 634.35 up up correct
ADER.US 26 Capital Acquisition Corp 20210812 0 9.66 9.72 9.65 9.72 264000 9.72 up up correct
ADERU.US 26 Capital Acquisition Corp 20210812 0 10.11 10.11 10.11 10.11 0 10.11
ADERW.US 26 Capital Acquisition Corp 20210812 0 1 1 0.985 0.99 10671 0.99 down down correct
ADES.US Advanced Emissions Solutions Inc 20210812 0 6.81 6.98 6.7 6.73 421700 6.73 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210812 0 28.11 31.5825 27.6801 29.22 1825964 29.22 up down incorrect
ADI.US Analog Devices Inc 20210812 0 169.5 169.71 166.56 168.58 2562085 167.2302 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210812 0 2.95 3.23 2.88 3.1 1079100 3.1 up down incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210812 0 0.9 0.9001 0.7311 0.9001 61 0.9001 up up correct
ADMA.US ADMA Biologics Inc 20210812 0 1.55 1.56 1.49 1.51 1490700 1.51 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210812 0 1 1.02 0.96 1.01 4032200 1.01 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210812 0 4.4 4.59 4.37 4.54 228400 4.54 up up correct
ADN.US Advent Technologies Holdings Inc 20210812 0 8.07 8.14 7.59 7.85 257100 7.85 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210812 0 1.1601 1.2299 1.05 1.18 120142 1.18 up up correct
ADOC.US Edoc Acquisition Corp 20210812 0 10.05 10.05 10.05 10.05 25000 10.05
ADOCW.US Edoc Acquisition Corp 20210812 0 0.3093 0.3093 0.3093 0.3093 1 0.3093
ADP.US Automatic Data Processing Inc 20210812 0 216.68 216.69 214.6 214.9 1449344 212.9761 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210812 0 32.72 33.049 32.06 32.58 261900 32.58 down down correct
ADSK.US Autodesk Inc 20210812 0 327.4 332.42 325.58 332.05 884400 332.05 up up correct
ADTN.US ADTRAN Inc 20210812 0 23.42 23.48 22.92 23.44 252608 23.2495 up down incorrect
ADTX.US Aditxt Inc 20210812 0 2.14 2.21 2.13 2.17 58000 2.17 up up correct
ADUS.US Addus HomeCare Corporation 20210812 0 91.11 92.19 89.74 91.25 54500 91.25 up up correct
ADV.US Advantage Solutions Inc 20210812 0 9.34 9.4 9.07 9.3 385500 9.3 down down correct
ADVM.US Adverum Biotechnologies Inc 20210812 0 2.48 2.48 2.39 2.45 1013100 2.45 down down correct
ADVWW.US Advantage Solutions Inc 20210812 0 1.94 2.11 1.91 2.11 119560 2.11 up up correct
ADXN.US Addex Therapeutics Ltd 20210812 0 9.74 10 9.71 10 1800 10 up up correct
ADXS.US Advaxis Inc 20210812 0 0.439 0.44 0.426 0.43 1846800 0.43 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210812 0 9.69 9.69 9.69 9.69 400 9.69
AEACU.US Authentic Equity Acquisition Corp 20210812 0 9.96 10.01 9.96 10.01 1200 10.01 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210812 0 2.89 2.93 2.79 2.85 411600 2.85 down down correct
AEHR.US Aehr Test Systems 20210812 0 6.01 6.01 5.71 5.77 698800 5.77 down down correct
AEI.US Alset EHome International Inc 20210812 0 1.84 1.94 1.83 1.93 1792300 1.93 up up correct
AEIS.US Advanced Energy Industries Inc 20210812 0 88.55 88.56 86.05 86.78 252102 86.5785 down down correct
AEL.US PB 20210812 0 27.95 28.06 27.85 27.9 17443 27.9 down down correct
AEMD.US Aethlon Medical Inc 20210812 0 4.37 4.5 3.79 3.82 1285500 3.82 down down correct
AEP.US American Electric Power Company Inc 20210812 0 89.36 89.48 88.82 88.95 1789182 88.1231 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210812 0 50.89 50.9 50.52 50.89 12000 49.3451
AEPPZ.US American Electric Power Company Inc 20210812 0 53.69 53.69 53 53.32 24600 52.5228 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210812 0 14.35 14.74 14.25 14.62 173400 14.62 up up correct
AESE.US Allied Esports Entertainment Inc 20210812 0 2.044 2.14 2.02 2.14 206300 2.14 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20210812 0 2.44 2.72 2.42 2.56 157400 2.56 up up correct
AEYE.US AudioEye Inc 20210812 0 9.84 10.4 9.01 9.58 944800 9.58 down down correct
AEZS.US Aeterna Zentaris Inc 20210812 0 0.71 0.72 0.69 0.7 817100 0.7 down down correct
AFAQ.US AF Acquisition Corp 20210812 0 9.62 9.62 9.62 9.62 0 9.62
AFAQU.US AF Acquisition Corp 20210812 0 9.86 9.86 9.86 9.86 100 9.86
AFAQW.US AF Acquisition Corp 20210812 0 0.8 0.8 0.8 0.8 985 0.8
AFBI.US Affinity Bancshares Inc 20210812 0 13.35 13.35 13.26 13.3304 2136 13.3304 down down correct
AFCG.US AFC Gamma Inc 20210812 0 20.98 21.465 20.75 20.97 94200 20.1116 down down correct
AFIB.US Acutus Medical Inc 20210812 0 14.35 14.48 13.24 13.29 412300 13.29 down down correct
AFIN.US American Finance Trust Inc 20210812 0 8.56 8.59 8.49 8.56 378451 8.3487
AFINO.US American Finance Trust Inc 20210812 0 26.7 26.76 26.55 26.7 7900 26.2451
AFINP.US American Finance Trust Inc 20210812 0 27.07 27.49 27.04 27.49 9500 27.0082 up up correct
AFMD.US Affimed N.V 20210812 0 6.22 6.25 6.02 6.18 605000 6.18 down down correct
AFRM.US Affirm Holdings Inc 20210812 0 68.75 68.78 66.75 67.54 1128700 67.54 down down correct
AFYA.US Afya Limited 20210812 0 22.93 23.02 22.41 22.8 228600 22.8 down down correct
AGBA.US AGBA Acquisition Limited 20210812 0 10.8 10.8 10.78 10.8 51500 10.8
AGBAR.US AGBA Acquisition Limited 20210812 0 0.3391 0.3391 0.3391 0.3391 451 0.3391
AGBAU.US AGBA Acquisition Limited 20210812 0 12.26 12.26 12.26 12.26 0 12.26
AGBAW.US AGBA Acquisition Limited 20210812 0 0.242 0.242 0.2 0.2299 7194 0.2299 down down correct
AGCUU.US Altimeter Growth Corp 20210812 0 10.93 11.1 10.93 10.96 19000 10.96 up down incorrect
AGCWW.US Altimeter Growth Corp 20210812 0 2.4 2.47 2.38 2.42 14400 2.42 up up correct
AGEN.US Agenus Inc 20210812 0 5.91 5.97 5.81 5.95 2874300 5.95 up up correct
AGFS.US AgroFresh Solutions Inc 20210812 0 2.01 2.01 1.92 2 62000 2 down down correct
AGFY.US Agrify Corporation 20210812 0 25.32 27.5 24.63 26.51 1407000 26.51 up up correct
AGGR.US Agile Growth Corp 20210812 0 9.7 9.7 9.7 9.7 0 9.7
AGGRU.US Agile Growth Corp 20210812 0 9.921 9.93 9.91 9.925 2300 9.925 up down incorrect
AGGRW.US Agile Growth Corp 20210812 0 0.7098 0.7722 0.7 0.72 119046 0.72 up up correct
AGIL.US AgileThought Inc 20210812 0 10.04 10.05 10.04 10.04 32028 10.04
AGIO.US Agios Pharmaceuticals Inc 20210812 0 43.87 44.67 43.58 44.05 527100 44.05 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210812 0 6.45 6.49 6.03 6.22 159100 6.22 down down correct
AGMH.US AGM Group Holdings Inc 20210812 0 9.67 9.75 7.07 8.05 432300 8.05 down down correct
AGNC.US AGNC Investment Corp 20210812 0 16.3 16.38 16.23 16.35 4736715 15.7481 up up correct
AGNCM.US AGNC Investment Corp 20210812 0 25.76 25.965 25.76 25.9 9600 25.0453 up down incorrect
AGNCN.US AGNC Investment Corp 20210812 0 26.37 26.4 26.26 26.4 11459 25.5233 up up correct
AGNCO.US AGNC Investment Corp 20210812 0 25.81 25.95 25.81 25.93 9100 25.1214 up up correct
AGNCP.US AGNC Investment Corp. 20210812 0 25.17 25.27 25.14 25.2 40784 24.8215 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210812 0 2.98 3.05 2.8926 2.91 184369 2.91 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210812 0 0.82 0.86 0.82 0.86 4271 0.86 up up correct
AGRX.US Agile Therapeutics Inc 20210812 0 1.1 1.11 1.06 1.08 433700 1.08 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210812 0 3.62 3.72 3.552 3.72 428200 3.72 up down incorrect
AGYS.US Agilysys Inc 20210812 0 57.4 58.42 56.47 57.91 58200 57.91 up up correct
AHCO.US AdaptHealth Corp 20210812 0 25.25 25.69 25.185 25.38 655200 25.38 up up correct
AHPI.US Allied Healthcare Products Inc 20210812 0 16.2 16.41 12.66 13.7 18929500 13.7 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210812 0 4.64 4.81 4.52 4.52 113000 4.52 down down correct
AIHS.US Senmiao Technology Limited 20210812 0 0.759 0.767 0.668 0.699 549500 0.699 down down correct
AIKI.US AIkido Pharma Inc 20210812 0 0.81 0.83 0.81 0.83 525900 0.83 up up correct
AIMC.US Altra Industrial Motion Corp 20210812 0 62.13 62.565 61.68 61.7 193696 61.5143 down down correct
AINV.US Apollo Investment Corporation 20210812 0 13.72 13.8 13.55 13.74 247289 12.9956 up up correct
AIRG.US Airgain Inc 20210812 0 15.16 15.25 14.85 15.13 69500 15.13 down down correct
AIRT.US Air T Inc 20210812 0 32.71 34.05 31.05 33.01 12600 33.01 up up correct
AIRTP.US Air T Inc 20210812 0 25.03 25.03 24.74 24.88 9300 24.3902 down down correct
AKAM.US Akamai Technologies Inc 20210812 0 116.64 117.77 115.95 117.28 823800 117.28 up up correct
AKBA.US Akebia Therapeutics Inc 20210812 0 2.62 2.66 2.54 2.63 1800800 2.63 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210812 0 9.67 9.7 9.67 9.7 200 9.7 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210812 0 9.93 9.93 9.93 9.93 0 9.93
AKICW.US Sports Ventures Acquisition Corp 20210812 0 0.7615 0.8598 0.7615 0.8598 1203 0.8598 up down incorrect
AKRO.US Akero Therapeutics Inc 20210812 0 19.17 19.8 18.57 18.65 501200 18.65 down up incorrect
AKTS.US Akoustis Technologies Inc 20210812 0 9.03 9.21 8.78 9.06 350600 9.06 up up correct
AKTX.US Akari Therapeutics Plc 20210812 0 1.661 1.71 1.66 1.71 29000 1.71 up up correct
AKU.US Akumin Inc 20210812 0 2.99 2.99 2.86 2.95 35200 2.95 down down correct
AKUS.US Akouos Inc 20210812 0 12.06 12.06 11.3 11.4 75500 11.4 down down correct
AKYA.US Akoya Biosciences Inc 20210812 0 17.725 17.945 16.79 17.06 94300 17.06 down down correct
ALAC.US Alberton Acquisition Corporation 20210812 0 11.27 11.27 11.15 11.27 10200 11.27
ALACR.US Alberton Acquisition Corporation RT 20210812 0 0.44 0.47 0.44 0.47 7271 0.47 up up correct
ALACU.US Alberton Acquisition Corporation 20210812 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210812 0 0.2702 0.293 0.2412 0.2873 75945 0.2873 up up correct
ALBO.US Albireo Pharma Inc 20210812 0 29.82 30.42 29.36 29.94 90300 29.94 up down incorrect
ALCO.US Alico Inc 20210812 0 37.01 37.6831 36.59 36.93 24704 35.9225 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210812 0 9.35 9.65 9.24 9.6 555200 9.6 up up correct
ALEC.US Alector Inc 20210812 0 27.21 28.33 27.07 27.91 498000 27.91 up up correct
ALF.US Alfi Inc 20210812 0 7.95 8.11 7.611 7.69 752700 7.69 down down correct
ALFIW.US Alfi Inc 20210812 0 5 5 4.5001 4.9 4247 4.9 down down correct
ALGM.US Allegro MicroSystems Inc 20210812 0 28.72 29.25 28.3 29.16 404100 29.16 up up correct
ALGN.US Align Technology Inc 20210812 0 687.72 705.84 683.59 704.27 480300 704.27 up up correct
ALGS.US Aligos Therapeutics Inc 20210812 0 16.02 16.228 14.98 15.73 74300 15.73 down down correct
ALGT.US Allegiant Travel Company 20210812 0 197.17 197.17 191.67 196.13 84600 196.13 down up incorrect
ALHC.US Alignment Healthcare Inc 20210812 0 17.89 18.18 17.149 17.99 254400 17.99 up up correct
ALIM.US Alimera Sciences Inc 20210812 0 8.405 8.615 8.34 8.5 11700 8.5 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210812 0 1.35 1.35 1.3 1.3 34200 1.3 down down correct
ALKS.US Alkermes plc 20210812 0 28.62 28.96 28.28 28.96 750900 28.96 up up correct
ALKT.US Alkami Technology Inc 20210812 0 31.41 31.45 30.32 30.88 194200 30.88 down down correct
ALLK.US Allakos Inc 20210812 0 81.8 81.8 78.5 80.99 241700 80.99 down up incorrect
ALLO.US Allogene Therapeutics Inc 20210812 0 21.26 21.35 20.58 21.17 526100 21.17 down down correct
ALLT.US Allot Ltd 20210812 0 17 17 16.3 16.48 129900 16.48 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210812 0 0.96 1 0.935 0.98 1641000 0.98 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210812 0 203.5 204.91 195 200.92 450900 200.92 down down correct
ALOT.US AstroNova Inc 20210812 0 15.67 15.95 15.54 15.95 4200 15.95 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210812 0 10.0501 10.0501 9.925 9.98 2600 9.98 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20210812 0 9.15 9.4 8.937 9.25 26400 9.25 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210812 0 2.87 2.89 2.76 2.77 175100 2.77 down down correct
ALRM.US Alarm.com Holdings Inc 20210812 0 85.43 86.24 84.6 85.71 126100 85.71 up up correct
ALRN.US Aileron Therapeutics Inc 20210812 0 1 1.1 1 1.08 712400 1.08 up down incorrect
ALRS.US Alerus Financial Corporation 20210812 0 30.11 30.11 29.06 29.76 12655 29.4231 down down correct
ALT.US Altimmune Inc 20210812 0 11.53 12 11.21 11.83 1913500 11.83 up down incorrect
ALTM.US Altus Midstream Company 20210812 0 70 70 68.79 69.01 21169 65.9696 down down correct
ALTO.US Alto Ingredients Inc 20210812 0 5.23 5.26 5.08 5.18 1235900 5.18 down down correct
ALTR.US Altair Engineering Inc 20210812 0 69.86 72.48 69.073 72.16 208400 72.16 up up correct
ALTU.US Altitude Acquisition Corp 20210812 0 9.8 9.82 9.8 9.81 14700 9.81 up up correct
ALTUU.US Altitude Acquisition Corp 20210812 0 10.19 10.2 10.19 10.2 300 10.2 up up correct
ALTUW.US Altitude Acquisition Corp 20210812 0 0.78 0.785 0.775 0.78 27300 0.78
ALVR.US AlloVir Inc 20210812 0 20.23 20.47 19.29 19.62 200300 19.62 down down correct
ALXO.US ALX Oncology Holdings Inc 20210812 0 65.37 66.65 63.81 66.41 166200 66.41 up up correct
ALYA.US Alithya Group Inc 20210812 0 2.7 2.71 2.6 2.6 61600 2.6 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20210812 0 4.09 4.14 3.76 3.83 641100 3.83 down down correct
AMAL.US Amalgamated Financial Corp 20210812 0 16.2663 16.2663 15.765 15.87 55356 15.7193 down down correct
AMAO.US American Acquisition Opportunity Inc 20210812 0 9.9 9.9 9.9 9.9 200 9.9
AMAOU.US American Acquisition Opportunity Inc 20210812 0 10.1 10.1 10.1 10.1 0 10.1
AMAOW.US American Acquisition Opportunity Inc 20210812 0 0.66 0.66 0.66 0.66 24100 0.66
AMAT.US Applied Materials Inc 20210812 0 132 132.02 127.69 129.22 12976060 128.7762 down down correct
AMBA.US Ambarella Inc 20210812 0 101.33 101.33 99.55 99.94 190500 99.94 down down correct
AMCX.US AMC Networks Inc 20210812 0 55.5 56.04 51.94 52.56 326300 52.56 down up incorrect
AMD.US Advanced Micro Devices Inc 20210812 0 107.39 108.44 105.86 106.5 60625725 106.5 down down correct
AMED.US Amedisys Inc 20210812 0 183.91 184.87 178.3 183.3 569200 183.3 down down correct
AMEH.US Apollo Medical Holdings Inc 20210812 0 79.15 79.55 75.38 75.56 590861 75.56 down down correct
AMGN.US Amgen Inc 20210812 0 228.2 229.48 225.81 228.15 1799450 224.5167 down down correct
AMKR.US Amkor Technology Inc 20210812 0 26.56 26.56 25.81 26.15 1071329 26.0557 down down correct
AMNB.US American National Bankshares Inc 20210812 0 33.228 33.65 32.858 33.37 23392 32.8574 up up correct
AMOT.US Allied Motion Technologies Inc 20210812 0 33.69 34.15 33.355 33.86 25118 33.8133 up up correct
AMPG.US AmpliTech Group Inc 20210812 0 3.83 3.99 3.81 3.9 97700 3.9 up up correct
AMPGW.US AmpliTech Group Inc 20210812 0 1.4 1.4 1.4 1.4 200 1.4
AMPH.US Amphastar Pharmaceuticals Inc 20210812 0 19.99 20.19 19.47 19.53 152300 19.53 down down correct
AMRK.US A 20210812 0 50.2 50.92 49.38 50.12 81668 50.12 down down correct
AMRN.US Amarin Corporation plc 20210812 0 4.99 5.8 4.94 5.64 14015000 5.64 up up correct
AMRS.US Amyris Inc 20210812 0 13.55 13.64 12.9 13.37 3457100 13.37 down down correct
AMSC.US American Superconductor Corporation 20210812 0 13.56 13.75 13.06 13.35 195400 13.35 down down correct
AMSF.US AMERISAFE Inc 20210812 0 58.85 58.85 57.88 58.11 109240 53.8902 down down correct
AMST.US Amesite Inc 20210812 0 2.24 2.27 2.15 2.18 127300 2.18 down up incorrect
AMSWA.US American Software Inc 20210812 0 21.94 22.28 21.6444 22.26 130490 22.1788 up up correct
AMTB.US Amerant Bancorp Inc 20210812 0 24.14 24.57 23.94 24.38 33485 24.3383 up up correct
AMTBB.US Amerant Bancorp Inc 20210812 0 20.53 20.67 19.92 20.67 2700 20.67 up up correct
AMTI.US Applied Molecular Transport Inc 20210812 0 29.82 31.42 29.27 31.27 274800 31.27 up down incorrect
AMTX.US Aemetis Inc 20210812 0 9.4 11.14 9.4 10.76 2235000 10.76 up up correct
AMWD.US American Woodmark Corporation 20210812 0 76.8 77.69 76.78 77.47 89300 77.47 up up correct
AMYT.US Amryt Pharma plc 20210812 0 10.6 11 10.58 10.81 112200 10.81 up up correct
AMZN.US Amazon.com Inc 20210812 0 3290 3314.51 3269.6699 3303.5 2314100 3303.5 up up correct
ANAB.US AnaptysBio Inc 20210812 0 23.07 24.21 23.07 23.81 121500 23.81 up up correct
ANAT.US American National Group Inc 20210812 0 193.81 193.81 191.02 192.27 182880 190.6301 down down correct
ANDE.US The Andersons Inc 20210812 0 29.87 29.87 29.01 29.4 127202 29.2358 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210812 0 7.02 7.42 6.9 7.32 13700 7.32 up up correct
ANGI.US Angi Inc 20210812 0 10.41 10.55 10.13 10.4 1346800 10.4 down down correct
ANGN.US Angion Biomedica Corp 20210812 0 13.25 13.4397 10.51 10.84 156920 10.84 down down correct
ANGO.US AngioDynamics Inc 20210812 0 26.95 27.31 26.83 27.29 147100 27.29 up up correct
ANIK.US Anika Therapeutics Inc 20210812 0 40.26 41.04 39.5 40.69 52700 40.69 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210812 0 30.36 30.67 30.11 30.26 33168 30.26 down down correct
ANIX.US Anixa Biosciences Inc 20210812 0 4.17 4.28 3.99 4.19 127200 4.19 up up correct
ANNX.US Annexon Inc 20210812 0 20.23 20.23 19.55 19.73 64200 19.73 down up incorrect
ANPC.US AnPac Bio 20210812 0 4.1 4.1 3.85 3.975 65300 3.975 down up incorrect
ANSS.US ANSYS Inc 20210812 0 362.53 367.11 360.45 363.45 182700 363.45 up up correct
ANTE.US AirNet Technology Inc 20210812 0 2.54 2.54 2.34 2.42 36700 2.42 down down correct
ANY.US Sphere 3D Corp 20210812 0 3.98 4.07 3.7 3.92 6484300 3.92 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210812 0 9.7 9.7 9.7 9.7 200 9.7
ANZUU.US Anzu Special Acquisition Corp I 20210812 0 9.86 9.86 9.86 9.86 200 9.86
AOSL.US Alpha and Omega Semiconductor Limited 20210812 0 28.99 30.19 26.11 27.3 695100 27.3 down down correct
AOUT.US American Outdoor Brands Inc 20210812 0 29.41 29.83 28.02 28.15 163200 28.15 down down correct
APA.US APA Corporation 20210812 0 19.15 19.28 18.53 18.92 8441694 18.8769 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210812 0 9.97 9.97 9.95 9.97 1800 9.97
APDN.US Applied DNA Sciences Inc 20210812 0 6.5 6.57 6.17 6.2 323800 6.2 down up incorrect
APEI.US American Public Education Inc 20210812 0 27.86 28.4 26.87 27.5 203000 27.5 down down correct
APEN.US Apollo Endosurgery Inc 20210812 0 9.05 9.37 8.89 9.17 479100 9.17 up up correct
API.US Agora Inc 20210812 0 28.11 29.27 27.91 29.03 955600 29.03 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210812 0 58.11 58.845 55.94 56 1136800 56 down down correct
APLT.US Applied Therapeutics Inc 20210812 0 15.33 16.15 15.2 15.56 231300 15.56 up up correct
APM.US Aptorum Group Limited 20210812 0 2.56 2.63 2.5 2.54 142400 2.54 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210812 0 10 10 10 10 0 10
APOG.US Apogee Enterprises Inc 20210812 0 42.36 42.51 41.62 41.74 69460 41.5341 down down correct
APOP.US Cellect Biotechnology Ltd 20210812 0 4.06 4.06 3.89 3.99 229023 15.96 down down correct
APP.US AppLovin Corporation 20210812 0 61.16 63.45 55.34 56.96 2481200 56.96 down down correct
APPF.US AppFolio Inc 20210812 0 134.22 135.28 128.43 134.76 98200 134.76 up up correct
APPH.US AppHarvest Inc 20210812 0 8.35 8.4 7.7 8.21 4660100 8.21 down down correct
APPHW.US AppHarvest Inc 20210812 0 2 2.18 1.77 1.88 761325 1.88 down down correct
APPN.US Appian Corporation 20210812 0 100 103.3 99.83 102 413000 102 up up correct
APPS.US Digital Turbine Inc 20210812 0 58.67 59.48 56.82 57.31 3232800 57.31 down down correct
APR.US Apria Inc 20210812 0 31.63 33.99 31.27 33.47 179990 33.47 up up correct
APRE.US Aprea Therapeutics Inc 20210812 0 3.84 4.134 3.801 4.04 948700 4.04 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210812 0 9.8501 9.92 9.85 9.92 8414 9.92 up up correct
APTO.US Aptose Biosciences Inc 20210812 0 2.53 2.64 2.52 2.6 695600 2.6 up up correct
APTX.US Aptinyx Inc 20210812 0 2.4 2.54 2.35 2.53 178200 2.53 up up correct
APVO.US Aptevo Therapeutics Inc 20210812 0 17.53 17.637 16.26 16.43 71200 16.43 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210812 0 3.14 3.16 3.07 3.11 10200 3.11 down down correct
APYX.US Apyx Medical Corporation 20210812 0 11 11.5 10.25 11.13 245400 11.13 up up correct
AQB.US AquaBounty Technologies Inc 20210812 0 4.99 4.99 4.8 4.94 776700 4.94 down down correct
AQMS.US Aqua Metals Inc 20210812 0 2.45 2.45 2.34 2.39 634900 2.39 down down correct
AQST.US Aquestive Therapeutics Inc 20210812 0 3.63 3.82 3.57 3.82 354400 3.82 up up correct
ARAV.US Aravive Inc 20210812 0 4.11 4.28 3.97 4.05 147100 4.05 down down correct
ARAY.US Accuray Incorporated 20210812 0 3.91 3.97 3.71 3.88 979900 3.88 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210812 0 10 10.02 10 10 15700 10
ARBG.US Aequi Acquisition Corp 20210812 0 9.74 9.74 9.74 9.74 200 9.74
ARBGU.US Aequi Acquisition Corp 20210812 0 10 10 10 10 0 10
ARBGW.US Aequi Acquisition Corp 20210812 0 0.87 0.87 0.87 0.87 100 0.87
ARCB.US ArcBest Corporation 20210812 0 69.24 70.07 68.08 69.9 255608 69.85 up up correct
ARCC.US Ares Capital Corporation 20210812 0 20.03 20.23 19.93 20.21 2051905 19.4097 up up correct
ARCE.US Arco Platform Limited 20210812 0 26.96 27.34 26.64 27.03 352800 27.03 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210812 0 45.53 53 45.53 49.94 1252800 49.94 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210812 0 4.11 4.17 4 4 77700 4 down down correct
ARDX.US Ardelyx Inc 20210812 0 1.47 1.54 1.43 1.52 8015500 1.52 up up correct
AREC.US American Resources Corporation 20210812 0 2.02 2.05 1.93 1.98 712500 1.98 down down correct
ARGO.US PA 20210812 0 27.44 27.62 27.44 27.52 7485 27.52 up up correct
ARGX.US argenx SE 20210812 0 313.31 313.79 306.93 310.66 87200 310.66 down down correct
ARKO.US Arko Corp 20210812 0 8.11 8.57 8.11 8.38 290100 8.38 up up correct
ARKOW.US Arko Corp 20210812 0 1.41 1.425 1.26 1.29 111782 1.29 down down correct
ARKR.US Ark Restaurants Corp 20210812 0 15.75 15.83 15.24 15.49 11500 15.49 down up incorrect
ARLP.US Alliance Resource Partners L.P 20210812 0 8.15 8.27 7.95 8.27 234882 8.1309 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210812 0 50.9 51.62 49.52 49.63 549500 49.63 down up incorrect
AROW.US Arrow Financial Corporation 20210812 0 36.89 37.34 36.73 37 15063 36.4745 up up correct
ARQQ.US Arqit Quantum Inc 20210812 0 9.97 9.97 9.96 9.97 1587309 9.97
ARQQW.US Arqit Quantum Inc. Warrants 20210812 0 1.24 1.4 1.24 1.31 6724 1.31 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210812 0 21.455 22.26 21.25 21.56 94500 21.56 up up correct
ARRW.US Arrowroot Acquisition Corp 20210812 0 9.67 9.67 9.67 9.67 0 9.67
ARRWU.US Arrowroot Acquisition Corp 20210812 0 10.07 10.07 10.07 10.07 200 10.07
ARRWW.US Arrowroot Acquisition Corp 20210812 0 0.78 0.78 0.78 0.78 1 0.78
ARRY.US Array Technologies Inc 20210812 0 15.13 17.41 15.13 17.3 12608600 17.3 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210812 0 9.65 9.72 9.65 9.68 12500 9.68 up up correct
ARTAU.US Artisan Acquisition Corp 20210812 0 10 10.01 9.96 9.96 11400 9.96 down down correct
ARTAW.US Artisan Acquisition Corp. Warrants 20210812 0 1.14 1.14 1.14 1.14 300 1.14
ARTL.US Artelo Biosciences Inc 20210812 0 0.924 0.924 0.856 0.875 275600 0.875 down down correct
ARTLW.US Artelo Biosciences Inc 20210812 0 0.3014 0.3014 0.3 0.3 20 0.3 down up incorrect
ARTNA.US Artesian Resources Corporation 20210812 0 39.29 39.29 38.26 38.4 10995 38.1482 down down correct
ARTW.US Art's 20210812 0 3.77 3.77 3.61 3.61 15000 3.61 down down correct
ARVL.US Arrival 20210812 0 12.49 12.69 11.82 11.87 2184100 11.87 down down correct
ARVN.US Arvinas Inc 20210812 0 89.48 91.32 89.3 90.04 173200 90.04 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210812 0 58.84 60.27 58.5 59.79 671100 59.79 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210812 0 10.093 10.093 10.093 10.093 200 10.093
ARYE.US ARYA Sciences Acquisition Corp V 20210812 0 9.915 9.97 9.915 9.97 4100 9.97 up up correct
ASAX.US Astrea Acquisition Corp 20210812 0 9.8 9.83 9.79 9.83 73500 9.83 up up correct
ASAXU.US Astrea Acquisition Corp 20210812 0 10.2 10.2 10.096 10.096 21400 10.096 down up incorrect
ASAXW.US Astrea Acquisition Corp 20210812 0 0.68 0.71 0.53 0.56 244526 0.56 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210812 0 23.06 23.06 23.06 23.06 0 21.2935
ASLE.US AerSale Corporation 20210812 0 13.16 13.54 13.01 13.51 54500 13.51 up up correct
ASLEW.US AerSale Corporation 20210812 0 3.55 3.65 3.5299 3.5999 62511 3.5999 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210812 0 2.85 2.91 2.79 2.9 277000 2.9 up up correct
ASMB.US Assembly Biosciences Inc 20210812 0 3.54 3.6 3.5 3.58 346206 3.58 up up correct
ASML.US ASML Holding N.V 20210812 0 788.7 788.7 778.525 781.07 765088 779.0538 down down correct
ASO.US Academy Sports and Outdoors Inc 20210812 0 37.11 38.33 36.88 37.56 3216668 37.56 up up correct
ASPAU.US Abri SPAC I Inc Unit 20210812 0 10.029 10.08 10.029 10.08 500 10.08 up up correct
ASPC.US Alpha Capital Acquisition Company 20210812 0 9.7 9.7 9.7 9.7 0 9.7
ASPCU.US Alpha Capital Acquisition Company 20210812 0 9.975 9.98 9.95 9.95 4000 9.95 down down correct
ASPCW.US Alpha Capital Acquisition Company 20210812 0 0.67 0.8 0.65 0.6601 102080 0.6601 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210812 0 9.05 9.13 8.7 9.12 43400 9.12 up up correct
ASPU.US Aspen Group Inc 20210812 0 6.8 6.8 6.48 6.48 95700 6.48 down down correct
ASRT.US Assertio Holdings Inc 20210812 0 1.24 1.25 1.2 1.21 287700 1.21 down down correct
ASRV.US AmeriServ Financial Inc 20210812 0 3.93 3.97 3.85 3.94 4721 3.9151 up up correct
ASTC.US Astrotech Corporation 20210812 0 1.11 1.12 1.08 1.09 326100 1.09 down down correct
ASTE.US Astec Industries Inc 20210812 0 63.81 64.0899 62.97 63.07 95307 62.9684 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210812 0 11.25 11.61 11.11 11.54 1321900 11.54 up up correct
ASTR.US Astra Space Inc 20210812 0 11.08 11.44 10.5 11.43 4286800 11.43 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210812 0 3.46 3.8 3.24 3.7999 174412 3.7999 up down incorrect
ASTS.US AST SpaceMobile Inc 20210812 0 9.98 10.046 9.53 9.69 1451100 9.69 down down correct
ASTSW.US AST SpaceMobile Inc 20210812 0 3.65 3.65 3.17 3.35 155579 3.35 down down correct
ASUR.US Asure Software Inc 20210812 0 9.34 9.75 9.34 9.65 151235 9.65 up up correct
ASYS.US Amtech Systems Inc 20210812 0 10.1 10.23 9.75 9.99 95800 9.99 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210812 0 14.24 14.24 13.54 14.1 338200 14.1 down down correct
ATAX.US America First Multifamily Investors L.P 20210812 0 6.6 6.64 6.515 6.59 53462 6.2936 down down correct
ATCOL.US Atlas Corp 20210812 0 26.26 26.26 26.26 26.26 0 25.826
ATCX.US Atlas Technical Consultants Inc 20210812 0 14.79 14.875 11.38 11.61 1411400 11.61 down down correct
ATEC.US Alphatec Holdings Inc 20210812 0 12.75 13.23 12.66 13.1 1455100 13.1 up up correct
ATER.US Aterian Inc 20210812 0 4.04 4.635 4 4.44 3538200 4.44 up up correct
ATEX.US Anterix Inc 20210812 0 60.58 61.09 53.94 57.54 206600 57.54 down down correct
ATHA.US Athira Pharma Inc 20210812 0 9.87 10.2 9.78 10.01 278400 10.01 up up correct
ATHE.US Alterity Therapeutics Limited 20210812 0 1.34 1.4 1.3 1.38 509500 1.38 up down incorrect
ATHX.US Athersys Inc 20210812 0 1.69 1.73 1.65 1.68 1563300 1.68 down down correct
ATIF.US ATIF Holdings Limited 20210812 0 0.833 0.84 0.802 0.837 447700 0.837 up up correct
ATLC.US Atlanticus Holdings Corporation 20210812 0 47.4 48.61 46.58 46.61 48100 46.61 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20210812 0 24.8 24.85 24.8 24.83 16300 23.8817 up up correct
ATLO.US Ames National Corporation 20210812 0 23.77 24.06 23.45 24.06 15302 23.8072 up up correct
ATMH.US All Things Mobile Analytic Inc 20210812 0 0.1075 0.134 0.1075 0.134 3200 0.134 up up correct
ATNF.US 180 Life Sciences Corp 20210812 0 8.285 8.285 7.94 8.14 124700 8.14 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210812 0 1.4807 1.4807 1.4 1.4799 13646 1.4799 down down correct
ATNI.US ATN International Inc 20210812 0 44.77 45.7 44.15 45.52 36301 45.1629 up up correct
ATNX.US Athenex Inc 20210812 0 3.52 3.52 3.38 3.47 743000 3.47 down down correct
ATOM.US Atomera Incorporated 20210812 0 23.83 24.43 23.32 23.9 261200 23.9 up down incorrect
ATOS.US Atossa Therapeutics Inc 20210812 0 3.2 3.46 3.16 3.31 8332600 3.31 up up correct
ATRA.US Atara Biotherapeutics Inc 20210812 0 12.55 12.7 12.4 12.56 586600 12.56 up down incorrect
ATRC.US AtriCure Inc 20210812 0 71.89 74.22 71.57 73.56 334800 73.56 up up correct
ATRI.US Atrion Corporation 20210812 0 635 635.48 627.97 633 5034 629.6429 down down correct
ATRO.US Astronics Corporation 20210812 0 14.66 14.67 14.03 14.12 171100 14.12 down down correct
ATRS.US Antares Pharma Inc 20210812 0 3.91 4.01 3.91 3.96 578700 3.96 up up correct
ATSG.US Air Transport Services Group Inc 20210812 0 26.78 27.34 26.64 26.96 613500 26.96 up down incorrect
ATSPT.US Archimedes Tech SPAC Partners Co 20210812 0 9.82 9.82 9.82 9.82 0 9.82
ATSPU.US Archimedes Tech SPAC Partners Co 20210812 0 9.88 9.88 9.88 9.88 1000 9.88
ATVC.US Tribe Capital Growth Corp I 20210812 0 9.785 9.785 9.687 9.687 500 9.687 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210812 0 9.94 9.94 9.94 9.94 0 9.94
ATVCW.US Tribe Capital Growth Corp I 20210812 0 1.1059 1.115 1.1059 1.115 500 1.115 up up correct
ATVI.US Activision Blizzard Inc 20210812 0 85.11 85.48 83.17 85.17 7353200 85.17 up up correct
ATXI.US Avenue Therapeutics Inc 20210812 0 1.81 1.82 1.75 1.77 66200 1.77 down down correct
ATXS.US Astria Therapeutics Inc 20210812 0 8.58 8.58 8.1 8.16 87750 8.16 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210812 0 9.32 9.32 8.92 9.02 253800 9.02 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210812 0 37.89 38.11 37.68 37.99 264639 37.7018 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210812 0 28.15 28.2 28.05 28.2 6400 27.3452 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20210812 0 33.98 33.98 33.56 33.8 1331 33.2926 down up incorrect
AUDC.US AudioCodes Ltd 20210812 0 31.38 32.98 31.355 32.9 148503 32.9 up up correct
AUGX.US Augmedix Inc. Common Stock 20210812 0 5.5 5.5 5.5 5.5 317 5.5
AUID.US Ipsidy Inc. Common Stock 20210812 0 10.11 10.7 9.76 10.7 14077 10.7 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210812 0 15.07 15.65 14.74 15.26 3190500 15.26 up up correct
AUR.US Aurora Innovation Inc 20210812 0 9.83 9.85 9.82 9.84 197800 9.84 up up correct
AURC.US Aurora Acquisition Corp 20210812 0 9.95 9.95 9.908 9.92 2200 9.92 down down correct
AURCU.US Aurora Acquisition Corp 20210812 0 10.25 10.25 10.25 10.25 0 10.25
AURCW.US Aurora Acquisition Corp 20210812 0 1.44 1.44 1.43 1.43 242 1.43 down up incorrect
AUTL.US Autolus Therapeutics plc 20210812 0 5.96 6.13 5.9 6.11 576900 6.11 up up correct
AUTO.US AutoWeb Inc 20210812 0 2.65 2.68 2.54 2.58 110600 2.58 down down correct
AUUD.US Auddia Inc 20210812 0 2.77 2.95 2.68 2.79 425000 2.79 up up correct
AUUDW.US Auddia Inc 20210812 0 0.7791 0.7791 0.7099 0.7099 1716 0.7099 down down correct
AUVI.US Applied UV Inc 20210812 0 7.82 8.02 7.6 7.77 49200 7.77 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210812 0 24.61 24.7 24.61 24.68 4200 23.8502 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210812 0 10 10.02 9.29 10 611300 10
AVAV.US AeroVironment Inc 20210812 0 104.6 105.98 102.74 103.57 83100 103.57 down down correct
AVCO.US Avalon GloboCare Corp 20210812 0 1.08 1.11 1.05 1.11 373100 1.11 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210812 0 4.33 4.48 4.22 4.3 11200 4.3 down down correct
AVCTW.US AVCTW 20210812 0 0.3334 0.3334 0.29 0.29 34055 0.29 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210812 0 8.29 8.36 7.99 8.08 208500 8.08 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210812 0 5.8 6.23 5.75 6.21 557500 6.21 up up correct
AVGO.US Broadcom Inc 20210812 0 482.28 485 476.731 484.26 870201 477.6811 up up correct
AVGOP.US Broadcom Inc 20210812 0 1520.23 1520.23 1520.23 1520.23 1500 1485.5685
AVGR.US Avinger Inc 20210812 0 0.969 0.978 0.941 0.951 713900 0.951 down down correct
AVID.US Avid Technology Inc 20210812 0 28.3 28.49 27.74 27.88 222900 27.88 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210812 0 33.4 34.47 30.43 31.11 1460635 31.11 down down correct
AVNW.US Aviat Networks Inc 20210812 0 38.5 39.95 38.24 39.5 186700 39.5 up down incorrect
AVO.US Mission Produce Inc 20210812 0 19.54 19.75 19.13 19.41 115936 19.41 down down correct
AVPT.US Avepoint Inc 20210812 0 9.56 9.9 9.45 9.88 1106000 9.88 up down incorrect
AVPTW.US AVPTW 20210812 0 2.3 2.32 2.2 2.265 142816 2.265 down down correct
AVRO.US AVROBIO Inc 20210812 0 6.08 6.32 5.95 6.16 518000 6.16 up up correct
AVT.US Avnet Inc 20210812 0 42.17 42.355 40.31 41.77 840614 41.2492 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210812 0 12.77 13.6 12.77 13.6 85000 13.6 up up correct
AVTX.US Avalo Therapeutics Inc 20210812 0 3.02 3.03 2.9 2.93 407600 2.93 down up incorrect
AVXL.US Anavex Life Sciences Corp 20210812 0 18.03 19.68 17.68 19.27 1167500 19.27 up up correct
AWH.US Aspira Women's Health Inc 20210812 0 4.11 4.14 3.99 4.01 420200 4.01 down down correct
AWRE.US Aware Inc 20210812 0 4.05 4.17 4.05 4.07 17700 4.07 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20210812 0 2.13 2.25 2.1 2.12 66900 2.12 down down correct
AXDX.US Accelerate Diagnostics Inc 20210812 0 6.63 6.68 6.48 6.51 68300 6.51 down down correct
AXGN.US AxoGen Inc 20210812 0 15.8 16.6 15.75 16.24 163800 16.24 up up correct
AXLA.US Axcella Health Inc 20210812 0 3.36 3.38 3.27 3.3 34700 3.3 down down correct
AXNX.US Axonics Inc 20210812 0 62.91 67.09 62.91 65.34 437700 65.34 up up correct
AXON.US Axon Enterprise Inc 20210812 0 183.53 187.39 181.7 186.45 246600 186.45 up down incorrect
AXSM.US Axsome Therapeutics Inc 20210812 0 23.98 24.68 22.88 24.31 1668900 24.31 up up correct
AXTI.US AXT Inc 20210812 0 10.17 10.17 9.68 9.76 199600 9.76 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210812 0 39.19 39.255 38.57 39.04 337056 38.1678 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210812 0 13.59 13.59 12.3 12.9 54300 12.9 down down correct
AYRO.US Ayro Inc 20210812 0 4.26 4.26 4.1 4.23 637228 4.23 down up incorrect
AYTU.US Aytu Biopharma Inc 20210812 0 3.81 3.85 3.57 3.6 650900 3.6 down down correct
AZN.US AstraZeneca PLC 20210812 0 57.06 57.54 56.71 57.46 9174700 57.46 up up correct
AZPN.US Aspen Technology Inc 20210812 0 124.39 130.69 124.01 125.87 1802700 125.87 up up correct
AZRX.US AzurRx BioPharma Inc 20210812 0 0.6021 0.63 0.5937 0.61 236128 6.1 up up correct
AZYO.US Aziyo Biologics Inc 20210812 0 7.738 8.37 7.738 8.35 4300 8.35 up up correct
BAND.US Bandwidth Inc 20210812 0 113.73 115.78 112.61 113.22 164700 113.22 down up incorrect
BANF.US BancFirst Corporation 20210812 0 58.87 58.87 58.04 58.44 49911 57.7959 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210812 0 27.28 27.28 27.28 27.28 300 26.4178
BANR.US Banner Corporation 20210812 0 56.97 57.06 56.13 56.54 126893 56.1387 down down correct
BANX.US StoneCastle Financial Corp 20210812 0 21.9 22.22 21.76 21.92 16548 21.0871 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210812 0 2.1 2.11 2.05 2.07 212300 2.07 down down correct
BASE.US Couchbase Inc. Common Stock 20210812 0 30.75 31.63 30.55 31.3 167400 31.3 up down incorrect
BATRA.US The Liberty Braves Group 20210812 0 25.85 26.21 25.72 26.13 51100 26.13 up up correct
BATRK.US The Liberty Braves Group 20210812 0 25.72 26.07 25.562 26.02 46500 26.02 up up correct
BBBY.US Bed Bath & Beyond Inc 20210812 0 29.55 30.12 28.56 28.98 1391500 28.98 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210812 0 8.69 8.91 8.671 8.72 106400 8.72 up up correct
BBGI.US Beasley Broadcast Group Inc 20210812 0 2.66 2.69 2.62 2.62 13700 2.62 down up incorrect
BBI.US Brickell Biotech Inc 20210812 0 0.67 0.71 0.65 0.69 1155200 0.69 up down incorrect
BBIG.US Vinco Ventures Inc 20210812 0 3 3.27 2.99 3.19 5436600 3.19 up up correct
BBIO.US BridgeBio Pharma Inc 20210812 0 51.98 52.22 50.31 50.84 416700 50.84 down down correct
BBQ.US BBQ Holdings Inc 20210812 0 13.14 13.37 12.76 13.1 14700 13.1 down down correct
BBSI.US Barrett Business Services Inc 20210812 0 78.3 79.25 77.59 78.85 17742 78.2262 up up correct
BCAB.US BioAtla Inc 20210812 0 41.56 42.27 40.66 41.84 125100 41.84 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210812 0 9.87 9.93 9.845 9.9 4100 9.9 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210812 0 1.039 1.145 1 1 3400 1 down up incorrect
BCBP.US BCB Bancorp Inc 20210812 0 15.47 15.48 15.27 15.48 39325 15.3185 up down incorrect
BCDA.US BioCardia Inc 20210812 0 3.26 3.3 3.18 3.24 31300 3.24 down down correct
BCEL.US Atreca Inc 20210812 0 5.63 6.16 5.63 6.13 998400 6.13 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210812 0 3.81 3.84 3.76 3.78 62150 3.78 down down correct
BCML.US BayCom Corp 20210812 0 18.3 18.4 17.86 18.04 12100 18.04 down down correct
BCOR.US Blucora Inc 20210812 0 16.05 16.26 15.92 16.2 145500 16.2 up down incorrect
BCOV.US Brightcove Inc 20210812 0 11.59 11.72 11.51 11.67 154900 11.67 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210812 0 10.73 10.76 10.7 10.7 19800 10.7 down down correct
BCPC.US Balchem Corporation 20210812 0 130.68 131.4 128.68 129.24 109513 128.7363 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210812 0 15.5 16.68 15.45 16.64 3991800 16.64 up up correct
BCTX.US BriaCell Therapeutics Corp 20210812 0 6.13 6.38 5.69 6.15 2262146 6.15 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210812 0 2.25 2.39 2.17 2.3384 128124 2.3384 up up correct
BCYC.US Bicycle Therapeutics plc 20210812 0 29.25 29.65 28.76 28.93 31100 28.93 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210812 0 10.26 10.26 10.21 10.21 33300 10.21 down down correct
BDREX.US BDREX 20210812 0 6.41 6.41 6.41 6.41 0 3.8489
BDRWX.US BDRWX 20210812 0 6.4 6.4 6.4 6.4 0 3.8194
BDSI.US BioDelivery Sciences International Inc 20210812 0 3.61 3.65 3.51 3.63 604000 3.63 up up correct
BDSX.US Biodesix Inc 20210812 0 7.51 8.39 7.04 7.55 831300 7.55 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20210812 0 9.54 9.7 9.07 9.7 380936 9.7 up up correct
BEAM.US Beam Therapeutics Inc 20210812 0 107.56 111.61 103.05 105.68 499000 105.68 down down correct
BECN.US Beacon Roofing Supply Inc 20210812 0 52.6 53.44 51.54 51.77 405800 51.77 down down correct
BEEM.US Beam Global 20210812 0 30.85 31.41 29.54 31.29 208500 31.29 up up correct
BEEMW.US Beam Global 20210812 0 23.7 23.7 23.65 23.65 1035 23.65 down down correct
BELFA.US Bel Fuse Inc 20210812 0 16.05 16.05 15.64 15.92 492 15.848 down down correct
BELFB.US Bel Fuse Inc 20210812 0 15.05 15.56 14.86 15.29 106444 15.2023 up up correct
BENE.US Benessere Capital Acquisition Corp 20210812 0 10 10 10 10 1400 10
BENER.US Benessere Capital Acquisition Corp 20210812 0 0.36 0.38 0.36 0.38 13100 0.38 up down incorrect
BENEU.US Benessere Capital Acquisition Corp 20210812 0 10.72 10.735 10.72 10.735 700 10.735 up down incorrect
BENEW.US Benessere Capital Acquisition Corp 20210812 0 0.52 0.549 0.52 0.54 6900 0.54 up up correct
BFC.US Bank First Corporation 20210812 0 71.6 71.6 71.6 71.6 3962 70.8467
BFI.US BurgerFi International Inc 20210812 0 11.03 11.339 10.81 11.15 190100 11.15 up up correct
BFIIW.US BurgerFi International LLC 20210812 0 2.24 2.24 1.91 1.95 183681 1.95 down down correct
BFIN.US BankFinancial Corporation 20210812 0 11.38 11.43 11.15 11.36 33370 11.2584 down down correct
BFRA.US Biofrontera AG 20210812 0 6.07 6.07 5.75 5.75 1700 5.75 down down correct
BFST.US Business First Bancshares Inc 20210812 0 24.12 24.24 23.77 23.95 82324 23.8504 down down correct
BGCP.US BGC Partners Inc 20210812 0 5.62 5.835 5.6 5.67 3062379 5.647 up up correct
BGFDX.US BGFDX 20210812 0 24.05 24.05 24.05 24.05 0 24.05
BGFLX.US BGFLX 20210812 0 24.02 24.02 24.02 24.02 0 24.02
BGFTX.US BGFTX 20210812 0 23.98 23.98 23.98 23.98 0 23.98
BGFV.US Big 5 Sporting Goods Corporation 20210812 0 24.8 25.2 23.74 23.83 755734 22.7224 down down correct
BGFVX.US BGFVX 20210812 0 25.04 25.04 25.04 25.04 0 25.04
BGNE.US BeiGene Ltd 20210812 0 281.03 288.96 269.25 288.51 436400 288.51 up up correct
BGRY.US Berkshire Grey Inc 20210812 0 8.95 9.14 8.631 9.12 208100 9.12 up up correct
BGRYW.US Berkshire Grey Inc 20210812 0 1.19 1.29 1.19 1.26 242600 1.26 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210812 0 0.642 0.651 0.625 0.635 491600 0.635 down up incorrect
BHF.US Brighthouse Financial Inc 20210812 0 48.17 48.21 47.17 48.06 428700 48.06 down down correct
BHFAL.US Brighthouse Financial Inc 20210812 0 27.7927 27.86 27.72 27.76 7986 26.964 down down correct
BHFAN.US Brighthouse Financial Inc 20210812 0 26.47 26.61 26.25 26.35 62375 25.6869 down down correct
BHFAO.US Brighthouse Financial Inc 20210812 0 28.24 28.4 28.22 28.3 107324 27.4609 up up correct
BHFAP.US Brighthouse Financial Inc 20210812 0 27.69 27.74 27.58 27.73 13402 26.9056 up up correct
BHSE.US Bull Horn Holdings Corp 20210812 0 9.86 9.87 9.85 9.86 110000 9.86
BHSEU.US Bull Horn Holdings Corp 20210812 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210812 0 0.3844 0.3844 0.3604 0.38 106433 0.38 down down correct
BHTG.US BioHiTech Global Inc 20210812 0 1.342 1.36 1.22 1.32 1461600 1.32 down down correct
BIDU.US Baidu Inc 20210812 0 160.26 161 156.8 159.63 6747000 159.63 down down correct
BIGC.US BigCommerce Holdings Inc 20210812 0 61 62.47 60.64 62.31 670400 62.31 up up correct
BIIB.US Biogen Inc 20210812 0 335.87 341 334.61 340.68 806400 340.68 up up correct
BILI.US Bilibili Inc 20210812 0 79.3 80.335 77.88 79.94 4326700 79.94 up down incorrect
BIMI.US BIMI International Medical Inc 20210812 0 1.08 1.08 1.02 1.02 82200 1.02 down down correct
BIOC.US Biocept Inc 20210812 0 4.03 4.29 3.99 4.17 449200 4.17 up up correct
BIOL.US BIOLASE Inc 20210812 0 0.66 0.67 0.62 0.63 7899700 0.63 down down correct
BIOTU.US Biotech Acquisition Company 20210812 0 10.1 10.1 10.1 10.1 2200 10.1
BIOTW.US Biotech Acquisition Company 20210812 0 0.79 0.8 0.79 0.8 393 0.8 up up correct
BIOX.US Bioceres Crop Solutions Corp 20210812 0 13.3 13.58 13.1 13.45 16900 13.45 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210812 0 6.7 6.72 6.3 6.51 7282400 6.51 down down correct
BIVI.US BioVie Inc 20210812 0 8.06 8.33 7.8 8.11 114300 8.11 up up correct
BJRI.US BJ's Restaurants Inc 20210812 0 40.22 40.64 39.22 40.58 228300 40.58 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20210812 0 4.18 4.1827 4.15 4.18 174880 3.9834
BKEP.US Blueknight Energy Partners L.P 20210812 0 3.37 3.37 3.23 3.3 77949 3.2598 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210812 0 8.14 8.1423 8.09 8.09 3428 7.9158 down down correct
BKNG.US Booking Holdings Inc 20210812 0 2181.3601 2196.5 2154.1299 2193.1699 206300 2193.1699 up up correct
BKR.US Baker Hughes Company 20210812 0 21.49 21.695 20.995 21.35 3606609 21.1968 down down correct
BKSC.US Bank of South Carolina Corporation 20210812 0 22.5 22.5 22.5 22.5 643 22.1277
BKYI.US BIO 20210812 0 3.25 3.29 3.2 3.21 36800 3.21 down down correct
BL.US BlackLine Inc 20210812 0 111.8 112.24 110.65 111.42 188800 111.42 down up incorrect
BLBD.US Blue Bird Corporation 20210812 0 25.62 25.87 24.86 24.98 96800 24.98 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210812 0 3 3 3 3 0 3
BLCM.US Bellicum Pharmaceuticals Inc 20210812 0 3.05 3.14 3.03 3.07 53100 3.07 up up correct
BLCT.US BlueCity Holdings Limited 20210812 0 5.85 5.85 5.33 5.33 127400 5.33 down down correct
BLDE.US Blade Air Mobility Inc 20210812 0 7.47 7.6 7.18 7.19 688900 7.19 down down correct
BLDEW.US Blade Air Mobility Inc 20210812 0 1.63 1.63 1.53 1.5696 32711 1.5696 down down correct
BLDP.US Ballard Power Systems Inc 20210812 0 15.87 15.98 15.44 15.76 2025200 15.76 down down correct
BLFS.US BioLife Solutions Inc 20210812 0 46.23 48.19 45.61 48.06 146000 48.06 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20210812 0 13.25 13.34 13.19 13.32 202300 13.32 up up correct
BLI.US Berkeley Lights Inc 20210812 0 39.55 41.92 39.25 40.19 847300 40.19 up down incorrect
BLIN.US Bridgeline Digital Inc 20210812 0 5.15 5.18 5.01 5.06 373300 5.06 down down correct
BLKB.US Blackbaud Inc 20210812 0 70.49 70.74 68.55 68.84 243000 68.84 down down correct
BLMN.US Bloomin' Brands Inc 20210812 0 26.15 26.55 25.62 26.45 1300700 26.45 up up correct
BLNGU.US Belong Acquisition Corp. Units 20210812 0 9.86 9.88 9.86 9.88 8700 9.88 up up correct
BLNK.US Blink Charging Co 20210812 0 33.9 34.64 31.68 34.09 4140700 34.09 up up correct
BLNKW.US BLNKW 20210812 0 30.33 30.4299 27.52 30.3499 4490 30.3499 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210812 0 4.16 4.16 4 4.03 20300 4.03 down down correct
BLRX.US BioLineRx Ltd 20210812 0 3 3.04 2.93 3 426900 3
BLSA.US BCLS Acquisition Corp 20210812 0 9.85 9.88 9.85 9.88 1500 9.88 up down incorrect
BLTS.US Bright Lights Acquisition Corp 20210812 0 9.715 9.715 9.7 9.7 190900 9.7 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210812 0 10.14 10.165 10.14 10.165 700 10.165 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210812 0 0.99 0.99 0.9501 0.9501 21516 0.9501 down down correct
BLU.US BELLUS Health Inc 20210812 0 3.15 3.43 3.15 3.4 777500 3.4 up up correct
BLUCX.US Bluestone Community Development Fund 20210812 0 10.08 10.08 10.08 10.08 0 10.0131
BLUE.US bluebird bio Inc 20210812 0 19.0106 19.2404 18.7107 18.8207 1154390 12.1895 down up incorrect
BMBL.US Bumble Inc 20210812 0 47.4 52 44.24 50.83 6779300 50.83 up up correct
BMEA.US Biomea Fusion Inc 20210812 0 12.27 12.435 11.19 11.73 38400 11.73 down down correct
BMRA.US Biomerica Inc 20210812 0 3.96 4.1922 3.9368 4.12 79657 4.12 up up correct
BMRC.US Bank of Marin Bancorp 20210812 0 36.39 36.47 35.91 36.27 116937 36.0449 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210812 0 75.75 76 74.86 75.39 720200 75.39 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210812 0 41.81 41.81 41.32 41.39 47135 41.1409 down down correct
BNFT.US Benefitfocus Inc 20210812 0 12.16 12.29 11.71 11.73 180100 11.73 down up incorrect
BNGO.US Bionano Genomics Inc 20210812 0 6 6.03 5.84 5.96 4586700 5.96 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210812 0 2.78 2.8312 2.52 2.65 18607 2.65 down down correct
BNR.US Burning Rock Biotech Limited 20210812 0 21.22 22.02 20.845 21.93 106200 21.93 up up correct
BNSO.US Bonso Electronics International Inc 20210812 0 7.18 7.37 7.11 7.16 17800 7.16 down down correct
BNTC.US Benitec Biopharma Inc 20210812 0 3.93 3.96 3.86 3.96 23400 3.96 up up correct
BNTX.US BioNTech SE 20210812 0 380 391.57 356.01 374.02 7258200 374.02 down down correct
BOCH.US Bank of Commerce Holdings 20210812 0 14.56 14.59 14.37 14.48 49791 14.4147 down down correct
BOKF.US BOK Financial Corporation 20210812 0 89.86 89.86 88.345 89.2 71748 88.2503 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210812 0 11.59 12.5 11.33 12.31 143210 12.31 up up correct
BOMN.US Boston Omaha Corporation 20210812 0 32.45 32.45 31.75 31.98 50000 31.98 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20210812 0 12.525 12.78 12.03 12.29 16500 12.29 down up incorrect
BOOM.US DMC Global Inc 20210812 0 43.27 43.27 41.63 42.03 64600 42.03 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210812 0 3.86 4.18 3.83 4.04 66900 4.04 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210812 0 14.6 14.6 14.52 14.52 645 14.3856 down down correct
BOXL.US Boxlight Corporation 20210812 0 1.97 1.97 1.85 1.93 7504600 1.93 down down correct
BPMC.US Blueprint Medicines Corporation 20210812 0 95.57 95.76 93.05 94.68 266500 94.68 down down correct
BPOP.US Popular Inc 20210812 0 77.03 77.55 76.005 77.41 550784 76.4926 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210812 0 26.31 26.31 26.31 26.31 464 25.926
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210812 0 26.51 26.51 26.51 26.51 700 26.51
BPRN.US The Bank of Princeton 20210812 0 30.51 30.59 30.4 30.53 7277 30.3487 up up correct
BPTH.US Bio 20210812 0 6.57 6.67 6.42 6.67 34100 6.67 up up correct
BPTS.US Biophytis SA 20210812 0 8.433 8.433 8.433 8.433 200 8.433
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210812 0 24.2375 24.4848 24.2375 24.376 143000 23.7371 up up correct
BPYPN.US Brookfield Property Partners L.P 20210812 0 24.98 24.98 24.9 24.91 14000 24.1806 down down correct
BPYPO.US Brookfield Property Partners L.P 20210812 0 25.39 25.64 25.35 25.64 10000 24.8563 up up correct
BPYPP.US Brookfield Property Partners L.P 20210812 0 25.49 25.72 25.483 25.72 4500 24.9266 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210812 0 11.76 11.76 11.01 11.24 188764 11.24 down down correct
BRCN.US Burcon NutraScience Corporation 20210812 0 2.74 2.74 2.45 2.47 27500 2.47 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210812 0 10.05 10.05 10.03 10.03 700 10.03 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210812 0 0.2481 0.2501 0.233 0.25 33498 0.25 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210812 0 0.64 0.654 0.631 0.6363 44691 0.6363 down down correct
BRID.US Bridgford Foods Corporation 20210812 0 12.85 12.85 12.85 12.85 600 12.85
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210812 0 9.61 9.64 9.605 9.61 23500 9.61
BRIVU.US B. Riley Principal 250 Merger Corp 20210812 0 9.91 9.91 9.91 9.91 0 9.91
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210812 0 1 1.065 1 1.065 0 1.065 up up correct
BRKL.US Brookline Bancorp Inc 20210812 0 15.14 15.178 14.95 15.06 138879 14.9475 down down correct
BRKR.US Bruker Corporation 20210812 0 81.28 82.7 81.19 82.68 520797 82.6037 up up correct
BRKS.US Brooks Automation Inc 20210812 0 83.25 84.08 82.26 82.86 484643 82.7629 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210812 0 0.37 0.37 0.37 0.37 0 0.37
BRLIU.US Brilliant Acquisition Corporation 20210812 0 10.8 10.84 10.77 10.84 5100 10.84 up up correct
BRLIW.US Brilliant Acquisition Corporation 20210812 0 0.499 0.509 0.499 0.5004 29666 0.5004 up up correct
BROG.US Brooge Energy Limited 20210812 0 8.6 8.6 8.6 8.6 0 8.6
BROGW.US Brooge Energy Limited 20210812 0 0.4001 0.4001 0.39 0.4 500 0.4 down down correct
BRP.US BRP Group Inc 20210812 0 33.64 34.57 33.64 34.24 266400 34.24 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20210812 0 9.69 9.69 9.65 9.67 12100 9.67 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210812 0 9.97 10 9.97 10 2200 10 up down incorrect
BRPMW.US B. Riley Principal 150 Merger Corp 20210812 0 1.2 1.225 1.01 1.02 6987 1.02 down up incorrect
BRQS.US Borqs Technologies Inc 20210812 0 0.784 0.785 0.743 0.767 4740000 0.767 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210812 0 0.0044 0.0044 0.0039 0.0042 15261997 16.8 down down correct
BRY.US Berry Corporation 20210812 0 5.56 5.57 5.37 5.45 175898 5.3594 down up incorrect
BSBK.US Bogota Financial Corp 20210812 0 10.436 10.49 10.41 10.49 2100 10.49 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210812 0 24.53 24.595 23.5 23.66 74581 23.4782 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210812 0 6 6 6 6 0 6
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210812 0 9.73 9.75 9.7 9.75 139600 9.75 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210812 0 0.37 0.46 0.362 0.46 32843 0.46 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210812 0 10.13 10.13 10.08 10.13 12600 10.13
BSGM.US BioSig Technologies Inc 20210812 0 3.32 3.32 3.15 3.23 66500 3.23 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210812 0 9.78 9.78 9.78 9.78 200 9.78
BSKYU.US Big Sky Growth Partners Inc 20210812 0 9.94 10.02 9.94 9.95 30400 9.95 up up correct
BSQR.US BSQUARE Corporation 20210812 0 2.97 3.15 2.94 3.15 1007400 3.15 up up correct
BSRR.US Sierra Bancorp 20210812 0 25.17 25.17 24.64 24.68 17512 24.46 down down correct
BSVN.US Bank7 Corp 20210812 0 21.83 21.91 21.06 21.7 6335 21.4732 down down correct
BSY.US Bentley Systems Incorporated 20210812 0 62.43 63.9997 61.91 63.39 665537 63.3224 up up correct
BTAI.US BioXcel Therapeutics Inc 20210812 0 25.51 25.93 25.401 25.75 172600 25.75 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210812 0 9.86 9.87 9.86 9.86 15900 9.86
BTAQU.US Burgundy Technology Acquisition Corporation 20210812 0 10.25 10.25 10.25 10.25 500 10.25
BTAQW.US Burgundy Technology Acquisition Corporation 20210812 0 0.8006 0.849 0.7675 0.8 85690 0.8 down down correct
BTB.US Bit Brother Limited 20210812 0 1.19 1.23 1.07 1.16 12479900 1.16 down down correct
BTBT.US Bit Digital Inc 20210812 0 13.82 15.189 12.89 14.79 11132400 14.79 up up correct
BTCS.US BTCS Inc. Common Stock 20210812 0 0.73 0.73 0.59 0.62 46630 6.2 down down correct
BTCY.US Biotricity Inc. Common Stock 20210812 0 3.46 3.6 3.38 3.45 35000 3.45 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210812 0 9.89 9.9 9.88 9.88 189700 9.88 down down correct
BTRS.US BTRS Holdings Inc 20210812 0 11.91 12.32 11.24 12.04 1206427 12.04 up up correct
BTRSW.US BTRS Holdings Inc 20210812 0 3.28 3.51 3.28 3.5 5727 3.5 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20210812 0 9.92 9.93 9.92 9.93 2631 9.93 up up correct
BTWN.US Bridgetown Holdings Limited 20210812 0 9.79 9.83 9.78 9.81 245337 9.81 up up correct
BTWNU.US Bridgetown Holdings Limited 20210812 0 10.35 10.35 10.28 10.33 7300 10.33 down down correct
BTWNW.US Bridgetown Holdings Limited 20210812 0 1.54 1.54 1.45 1.5 99000 1.5 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210812 0 11.59 11.98 11.35 11.74 332300 11.74 up up correct
BUSE.US First Busey Corporation 20210812 0 24 24.08 23.675 24 109977 23.7901
BVS.US Bioventus Inc 20210812 0 15.25 15.32 15.06 15.16 94500 15.16 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210812 0 2.83 2.88 2.65 2.67 822500 2.67 down down correct
BWAC.US Better World Acquisition Corp 20210812 0 9.99 10.04 9.96 9.98 87400 9.98 down down correct
BWACU.US Better World Acquisition Corp 20210812 0 10.81 10.81 10.78 10.8 17600 10.8 down up incorrect
BWACW.US Better World Acquisition Corp 20210812 0 0.895 0.9001 0.8301 0.8601 42370 0.8601 down down correct
BWAY.US BrainsWay Ltd 20210812 0 8.12 8.14 7.99 8.09 48100 8.09 down down correct
BWB.US Bridgewater Bancshares Inc 20210812 0 16.63 16.63 16.13 16.27 27100 16.27 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210812 0 10.41 10.41 10.41 10.41 200 10.41
BWEN.US Broadwind Inc 20210812 0 3.79 3.83 3.65 3.68 127200 3.68 down down correct
BWFG.US Bankwell Financial Group Inc 20210812 0 31.51 31.8195 30.65 31.27 26565 30.9105 down down correct
BWMN.US Bowman Consulting Group Ltd 20210812 0 12.7 13.53 12.7 13.51 1500 13.51 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210812 0 40.79 41.413 39.77 40.04 19500 38.9585 down down correct
BXRX.US Baudax Bio Inc 20210812 0 0.555 0.555 0.5202 0.5505 2834561 0.5505 down down correct
BYFC.US Broadway Financial Corporation 20210812 0 3.5 3.57 3.38 3.46 207800 3.46 down down correct
BYND.US Beyond Meat Inc 20210812 0 125 125.49 122.2151 124.44 1340511 124.44 down down correct
BYRN.US Byrna Technologies Inc 20210812 0 24.33 24.43 23.9 24.3 52600 24.3 down down correct
BYSI.US BeyondSpring Inc 20210812 0 23.19 24.38 22.57 23.18 1440400 23.18 down down correct
BYTS.US BYTE Acquisition Corp 20210812 0 9.64 9.695 9.64 9.695 1387700 9.695 up up correct
BYTSU.US BYTE Acquisition Corp 20210812 0 9.96 9.96 9.96 9.96 0 9.96
BYTSW.US BYTE Acquisition Corp 20210812 0 0.68 0.7 0.68 0.6911 1400 0.6911 up up correct
BZ.US Kanzhun Ltd ADR 20210812 0 36.15 36.98 35.5 36.89 206900 36.89 up up correct
BZUN.US Baozun Inc 20210812 0 23.21 23.359 22.2 22.61 876100 22.61 down down correct
CAAS.US China Automotive Systems Inc 20210812 0 4.16 4.38 4.1 4.15 100900 4.15 down down correct
CABA.US Cabaletta Bio Inc 20210812 0 7.32 7.61 7.32 7.6 45700 7.6 up up correct
CAC.US Camden National Corporation 20210812 0 47.38 47.59 46.99 47.4 35184 47.0432 up down incorrect
CACC.US Credit Acceptance Corporation 20210812 0 556.26 562.42 555.74 557.68 74700 557.68 up down incorrect
CADCX.US CADCX 20210812 0 25.43 25.43 25.43 25.43 0 25.0824
CADE.US PA 20210812 0 26.98 26.98 26.2973 26.68 1366 26.3439 down down correct
CADEX.US CADEX 20210812 0 25.5 25.5 25.5 25.5 0 25.1525
CADFX.US CION Ares Diversified Credit Fund W 20210812 0 25.75 25.75 25.75 25.75 0 25.4026
CADL.US Candel Therapeutics Inc. Common Stock 20210812 0 8.45 8.68 8 8.26 107100 8.26 down down correct
CADSX.US CADSX 20210812 0 25.6 25.6 25.6 25.6 0 25.2524
CADUX.US CADUX 20210812 0 25.71 25.71 25.71 25.71 0 25.3625
CADWX.US CADWX 20210812 0 25.57 25.57 25.57 25.57 0 25.2226
CAKE.US The Cheesecake Factory Incorporated 20210812 0 44.43 44.68 43.69 44.58 639100 44.58 up up correct
CALA.US Calithera Biosciences Inc 20210812 0 2.262 2.33 2.25 2.33 464300 2.33 up up correct
CALB.US California BanCorp 20210812 0 18.145 18.23 17.925 18.19 2000 18.19 up up correct
CALM.US Cal 20210812 0 35.02 35.37 34.88 35.02 307800 35.02
CALT.US Calliditas Therapeutics AB (publ) 20210812 0 32.59 32.92 30.79 31.6 30500 31.6 down up incorrect
CAMP.US CalAmp Corp 20210812 0 12.16 12.16 11.81 11.88 75300 11.88 down up incorrect
CAMT.US Camtek Ltd 20210812 0 37.34 38.14 37.28 38.06 143700 38.06 up up correct
CAN.US Canaan Inc 20210812 0 9.387 9.43 8.83 9.22 5203600 9.22 down down correct
CANO.US WT 20210812 0 3.2 3.4 2.75 3.27 1296558 3.27 up up correct
CAPR.US Capricor Therapeutics Inc 20210812 0 4.44 4.58 4.3 4.48 230600 4.48 up up correct
CAR.US Avis Budget Group Inc 20210812 0 86.11 89.47 84.36 89.17 2177800 89.17 up down incorrect
CARA.US Cara Therapeutics Inc 20210812 0 13.1 13.39 12.78 13.33 602100 13.33 up up correct
CARE.US Carter Bankshares Inc 20210812 0 12.3 12.55 12.23 12.51 59600 12.51 up up correct
CARG.US CarGurus Inc 20210812 0 29.944 30.75 29.5 30.74 1229100 30.74 up up correct
CARV.US Carver Bancorp Inc 20210812 0 19.15 19.15 17.52 17.99 212800 17.99 down up incorrect
CASA.US Casa Systems Inc 20210812 0 7.33 7.35 7.11 7.17 138200 7.17 down up incorrect
CASH.US Meta Financial Group Inc 20210812 0 50.6 51.15 49.8 50.33 191979 50.2349 down down correct
CASI.US CASI Pharmaceuticals Inc 20210812 0 1.17 1.28 1.14 1.16 1691700 1.16 down down correct
CASS.US Cass Information Systems Inc 20210812 0 43.32 45.23 43 44.36 46782 43.7906 up down incorrect
CASY.US Casey's General Stores Inc 20210812 0 197.04 199 196.55 198.15 114213 197.7821 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210812 0 1.43 1.43 1.35 1.36 526553 8.16 down down correct
CATC.US Cambridge Bancorp 20210812 0 86.5 86.98 86.2 86.51 6721 85.9562 up down incorrect
CATY.US Cathay General Bancorp 20210812 0 40.48 40.48 39.695 39.93 159424 39.6154 down down correct
CBAN.US Colony Bankcorp Inc 20210812 0 18.22 18.23 17.88 18.09 44972 17.9938 down down correct
CBAT.US CBAK Energy Technology Inc 20210812 0 3.5 3.5 3.41 3.44 443344 3.44 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20210812 0 3.88 3.96 3.83 3.96 327600 3.96 up up correct
CBFV.US CB Financial Services Inc 20210812 0 22.98 23.08 22.5 22.86 24041 22.3937 down down correct
CBIO.US Catalyst Biosciences Inc 20210812 0 4.18 4.21 4.11 4.15 105600 4.15 down down correct
CBLI.US Cleveland BioLabs Inc 20210812 0 3.45 3.45 3.25 3.27 254200 3.27 down down correct
CBNK.US Capital Bancorp Inc 20210812 0 23.7 23.73 23.2813 23.575 17627 23.5321 down down correct
CBOE.US Cboe Global Markets Inc 20210812 0 125 128.32 123.35 126.88 957399 126.3943 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210812 0 137.78 138.48 135.91 137.71 155808 136.3713 down up incorrect
CBSH.US Commerce Bancshares Inc 20210812 0 72.42 72.42 71 71.12 232027 67.2161 down down correct
CBTX.US CBTX Inc 20210812 0 26.35 26.79 25.95 26 19861 25.8741 down down correct
CCAC.US WT 20210812 0 0.76 0.7949 0.75 0.765 21120 0.765 up up correct
CCAP.US Crescent Capital BDC Inc 20210812 0 18.9 19.13 18.7 18.99 93600 18.1151 up down incorrect
CCB.US Coastal Financial Corporation 20210812 0 31.73 31.73 30.054 30.21 40700 30.21 down down correct
CCBG.US Capital City Bank Group Inc 20210812 0 24 24.01 23.58 23.65 24683 23.3477 down up incorrect
CCCC.US C4 Therapeutics Inc 20210812 0 35.88 40.29 34.47 39.66 404500 39.66 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210812 0 31.25 31.25 30.77 30.8 47264 29.8673 down up incorrect
CCEL.US Cryo 20210812 0 9.18 9.25 9.18 9.25 600 9.25 up up correct
CCEP.US Coca 20210812 0 61.79 61.795 60.64 60.79 633840 59.0172 down down correct
CCLFX.US CCLFX 20210812 0 10.7 10.7 10.7 10.7 0 10.3306
CCLP.US CSI Compressco LP 20210812 0 1.35 1.4 1.34 1.34 35724 1.34 down down correct
CCMP.US CMC Materials Inc 20210812 0 125.33 125.33 121.21 121.39 486800 120.6274 down down correct
CCNC.US Code Chain New Continent Limited 20210812 0 1.86 1.87 1.6 1.73 808700 1.73 down down correct
CCNE.US CNB Financial Corporation 20210812 0 25.09 25.28 25 25.21 22803 24.8704 up up correct
CCNEP.US CNB Financial Corporation 20210812 0 28.15 28.15 28.081 28.081 600 27.2093 down down correct
CCOI.US Cogent Communications Holdings Inc 20210812 0 73.73 74.85 72.35 72.6 318407 71.0336 down down correct
CCRN.US Cross Country Healthcare Inc 20210812 0 19.13 19.2 18.66 18.95 203000 18.95 down up incorrect
CCXI.US ChemoCentryx Inc 20210812 0 14.62 14.86 14.13 14.31 1236400 14.31 down down correct
CD.US Chindata Group Holdings Limited 20210812 0 11.62 11.68 11.25 11.57 453923 11.57 down down correct
CDAK.US Codiak BioSciences Inc 20210812 0 20.25 21.147 20 20.6 90200 20.6 up up correct
CDEV.US Centennial Resource Development Inc 20210812 0 5 5.14 4.9 5.08 3337000 5.08 up up correct
CDK.US CDK Global Inc 20210812 0 46.6 46.95 46.24 46.46 397375 46.1169 down down correct
CDLX.US Cardlytics Inc 20210812 0 82.99 83.34 80.593 83.25 365600 83.25 up up correct
CDMO.US Avid Bioservices Inc 20210812 0 23.25 25.26 23.21 24.76 780600 24.76 up up correct
CDNA.US CareDx Inc 20210812 0 73.55 73.76 71.92 72.63 447500 72.63 down down correct
CDNS.US Cadence Design Systems Inc 20210812 0 149.7 153.18 149.25 152.26 1033900 152.26 up up correct
CDTX.US Cidara Therapeutics Inc 20210812 0 1.62 1.67 1.62 1.64 187000 1.64 up up correct
CDW.US CDW Corporation 20210812 0 195.8 198.29 195.26 197.91 622419 197.0046 up up correct
CDXC.US ChromaDex Corporation 20210812 0 8.64 8.79 8.42 8.6 255500 8.6 down down correct
CDXS.US Codexis Inc 20210812 0 25.36 25.44 24.19 24.24 553100 24.24 down down correct
CDZI.US Cadiz Inc 20210812 0 13.6 13.61 13.28 13.49 754700 13.49 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20210812 0 24.93 24.93 24.84 24.9 4200 24.2728 down down correct
CECE.US CECO Environmental Corp 20210812 0 6.97 7.01 6.75 6.78 58000 6.78 down down correct
CEDAX.US CEDAX 20210812 0 29.12 29.12 29.12 29.12 0 28.604
CEDIX.US Destra International & Event 20210812 0 29.13 29.13 29.13 29.13 0 21.249
CEDLX.US CEDLX 20210812 0 29.09 29.09 29.09 29.09 0 28.5916
CEDTX.US CEDTX 20210812 0 29.05 29.05 29.05 29.05 0 28.5681
CELC.US Celcuity Inc 20210812 0 20.04 22.15 20.04 21.89 42500 21.89 up up correct
CELH.US Celsius Holdings Inc 20210812 0 74 78.93 68.24 73.32 2084000 73.32 down up incorrect
CELU.US Celularity Inc 20210812 0 7.51 7.605 6.355 6.4 683800 6.4 down down correct
CELUW.US Celularity Inc 20210812 0 1.3 1.3 1 1.005 70631 1.005 down down correct
CEMI.US Chembio Diagnostics Inc 20210812 0 2.59 2.8 2.52 2.66 3665300 2.66 up up correct
CENQU.US CENAQ Energy Corp Unit 20210812 0 10 10 10 10 0 10
CENT.US Central Garden & Pet Company 20210812 0 49.75 49.81 48.66 48.91 44500 48.91 down up incorrect
CENTA.US Central Garden & Pet Company 20210812 0 44.09 44.44 43.42 43.91 100600 43.91 down down correct
CENX.US Century Aluminum Company 20210812 0 12.64 12.64 12.05 12.46 1015000 12.46 down down correct
CERC.US Cerecor Inc 20210812 0 3.02 3.03 2.9 2.93 407600 2.93 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210812 0 25.15 25.8 24.44 25.43 450763 25.43 up up correct
CERN.US Cerner Corporation 20210812 0 79.32 79.92 79.32 79.54 1095671 79.0676 up up correct
CERS.US Cerus Corporation 20210812 0 6.03 6.2 6.03 6.18 919500 6.18 up down incorrect
CERT.US Certara Inc 20210812 0 28.14 29.27 27.99 29.17 299100 29.17 up up correct
CETX.US Cemtrex Inc 20210812 0 1.29 1.3 1.26 1.26 236700 1.26 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210812 0 0.1023 0.1023 0.1023 0.1023 750 0.1023
CEVA.US CEVA Inc 20210812 0 45.93 46.35 44.62 45.69 132000 45.69 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210812 0 9.78 9.91 9.25 9.28 268861 9.28 down down correct
CFB.US CrossFirst Bankshares Inc 20210812 0 13.77 13.77 13.45 13.59 81300 13.59 down down correct
CFBK.US CF Bankshares Inc 20210812 0 18.54 19.18 18.4 19.09 2717 19.0527 up up correct
CFFE.US CF Acquisition Corp. VIII 20210812 0 9.8 9.8 9.8 9.8 0 9.8
CFFEU.US CF Acquisition Corp. VIII 20210812 0 10.02 10.02 10.02 10.02 0 10.02
CFFI.US C&F Financial Corporation 20210812 0 53.5804 54.1 53.5804 54.1 1203 53.2616 up up correct
CFFN.US Capitol Federal Financial Inc 20210812 0 11.41 11.475 11.375 11.44 379844 11.3632 up up correct
CFFVU.US CF Acquisition Corp. V 20210812 0 10.09 10.16 10.09 10.15 5800 10.15 up up correct
CFFVW.US CF Acquisition Corp. V 20210812 0 1.03 1.06 1.02 1.06 8113 1.06 up up correct
CFIV.US CF Acquisition Corp. IV 20210812 0 9.66 9.68 9.65 9.68 1700 9.68 up up correct
CFIVU.US CF Acquisition Corp. IV 20210812 0 9.95 9.96 9.95 9.96 1700 9.96 up up correct
CFIVW.US CF Acquisition Corp. IV 20210812 0 1 1.02 1 1.02 6700 1.02 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20210812 0 50 54.2 49.83 54.15 1679500 54.15 up up correct
CFMS.US Conformis Inc 20210812 0 1.33 1.37 1.31 1.35 1333400 1.35 up up correct
CFRX.US ContraFect Corporation 20210812 0 3.99 4.01 3.86 3.92 279100 3.92 down down correct
CFV.US CF Acquisition Corp. V 20210812 0 9.83 9.85 9.825 9.83 458000 9.83
CFVI.US CF Acquisition Corp. VI 20210812 0 9.7 9.7 9.7 9.7 100 9.7
CFVIU.US CF Acquisition Corp. VI 20210812 0 9.91 9.91 9.91 9.91 0 9.91
CFVIW.US CF Acquisition Corp. VI 20210812 0 1.1575 1.1575 1.1575 1.1575 250 1.1575
CG.US The Carlyle Group Inc 20210812 0 47.57 48.965 47.51 48.81 2615654 48.606 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210812 0 25.72 25.899 25.62 25.72 79400 25.4341
CGBD.US TCG BDC Inc 20210812 0 14.27 14.29 14.15 14.28 152846 13.4982 up up correct
CGC.US Canopy Growth Corporation 20210812 0 18.94 19.05 18.441 18.55 1898100 18.55 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210812 0 24.47 24.47 24.47 24.47 0 24.47
CGEM.US Cullinan Oncology Inc 20210812 0 28.42 29.03 27.27 28.43 138300 28.43 up up correct
CGEN.US Compugen Ltd 20210812 0 6.59 6.73 6.49 6.55 580900 6.55 down up incorrect
CGNT.US Cognyte Software Ltd 20210812 0 27.12 27.57 27.03 27.41 297507 27.41 up down incorrect
CGNX.US Cognex Corporation 20210812 0 83.68 83.68 81.79 81.88 591750 81.7562 down down correct
CGO.US Calamos Global Total Return Fund 20210812 0 16.57 16.57 16.27 16.35 19441 15.8439 down down correct
CGRN.US Capstone Green Energy Corporation 20210812 0 4.56 4.6 4.32 4.51 160000 4.51 down up incorrect
CHCI.US Comstock Holding Companies Inc 20210812 0 6.02 6.02 5.81 5.88 20600 5.88 down down correct
CHCO.US City Holding Company 20210812 0 80 80.34 79.4 79.64 42182 79.04 down down correct
CHDN.US Churchill Downs Incorporated 20210812 0 196.02 196.16 192.47 195.09 104261 194.4919 down down correct
CHEF.US The Chefs' Warehouse Inc 20210812 0 30.53 30.75 30.05 30.66 142700 30.66 up up correct
CHEK.US Check 20210812 0 1.1 1.11 1.08 1.08 875400 1.08 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210812 0 15.5 15.56 15.35 15.4 125636 14.9368 down up incorrect
CHK.US Chesapeake Energy Corporation 20210812 0 57.08 59.3 56.66 58.81 1699396 58.0086 up up correct
CHKEL.US Chesapeake Energy Corporation 20210812 0 24.14 25.66 24.14 25.58 28400 25.58 up up correct
CHKEW.US Chesapeake Energy Corporation 20210812 0 31.21 33.3 31.21 33.3 21900 33.3 up down incorrect
CHKEZ.US Chesapeake Energy Corporation 20210812 0 26.76 28.98 26.76 28.84 72500 28.84 up up correct
CHKP.US Check Point Software Technologies Ltd 20210812 0 122.26 122.73 122.13 122.46 593000 122.46 up up correct
CHMG.US Chemung Financial Corporation 20210812 0 46.66 47.93 46.57 46.87 7498 46.2376 up up correct
CHNG.US Change Healthcare Inc 20210812 0 21.55 21.58 21.35 21.35 1462800 21.35 down down correct
CHNGU.US Change Healthcare Inc 20210812 0 71.98 71.98 71.98 71.98 700 70.4572
CHNR.US China Natural Resources Inc 20210812 0 1.39 1.43 1.34 1.35 40300 1.35 down up incorrect
CHPM.US CHP Merger Corp 20210812 0 9.98 9.98 9.97 9.98 47000 9.98
CHPMU.US CHP Merger Corp 20210812 0 10.39 10.39 10.39 10.39 0 10.39
CHPMW.US CHP Merger Corp 20210812 0 0.74 0.74 0.6999 0.74 50 0.74
CHRS.US Coherus BioSciences Inc 20210812 0 13.5 13.67 13.12 13.63 396100 13.63 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210812 0 90.98 91.675 90.425 91.23 634806 90.2124 up up correct
CHSCL.US CHS Inc 20210812 0 29.11 29.295 29.1 29.17 19156 28.2512 up up correct
CHSCM.US CHS Inc 20210812 0 28.12 28.27 28.12 28.2 6969 27.3606 up down incorrect
CHSCN.US CHS Inc 20210812 0 28.38 28.38 28.25 28.3 12667 27.4083 down down correct
CHSCO.US CHS Inc 20210812 0 28.52 28.71 28.52 28.71 8870 27.7318 up up correct
CHSCP.US CHS Inc 20210812 0 29.975 30.15 29.93 30.15 6734 29.1824 up up correct
CHTR.US Charter Communications Inc 20210812 0 777 779.28 771.33 774.57 586500 774.57 down down correct
CHUY.US Chuy's Holdings Inc 20210812 0 31.9 31.9 30.86 31.64 90500 31.64 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210812 0 10.92 10.99 10.81 10.86 89792 10.4923 down up incorrect
CHX.US ChampionX Corporation 20210812 0 24.14 24.23 23.23 23.44 1119200 23.44 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20210812 0 16.33 16.33 16.2 16.22 91432 15.7293 down down correct
CIDM.US Cinedigm Corp 20210812 0 1.78 1.85 1.72 1.83 19989100 1.83 up down incorrect
CIGI.US Colliers International Group Inc 20210812 0 135.3 135.3 134 134.87 85088 134.7325 down down correct
CIH.US China Index Holdings Limited 20210812 0 1.69 1.69 1.65 1.65 8400 1.65 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210812 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210812 0 121.54 122.09 120.34 121.84 322283 120.5276 up up correct
CIVB.US Civista Bancshares Inc 20210812 0 24.05 24.26 23.77 23.97 36919 23.8374 down down correct
CIZN.US Citizens Holding Company 20210812 0 18.001 18.01 18 18 2751 17.5254 down down correct
CJJD.US China Jo 20210812 0 0.79 0.79 0.74 0.74 444200 0.74 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20210812 0 2.65 2.85 2.615 2.81 1440900 2.81 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210812 0 9.76 9.8 9.74 9.76 926600 9.76
CLAQR.US CleanTech Acquisition Corp. Rights 20210812 0 0.2 0.2074 0.1912 0.195 491690 0.195 down down correct
CLAQU.US CleanTech Acquisition Corp. Units 20210812 0 10.2 10.2 10.2 10.2 210000 10.2
CLAQW.US CleanTech Acquisition Corp. Warrant 20210812 0 0.5106 0.6005 0.5012 0.5338 28439 0.5338 up up correct
CLAR.US Clarus Corporation 20210812 0 28.94 29.145 28.08 28.11 188671 28.0858 down up incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210812 0 9.975 9.99 9.97 9.99 900 9.99 up up correct
CLBK.US Columbia Financial Inc 20210812 0 18.47 18.5 18.33 18.38 79600 18.38 down down correct
CLBS.US Caladrius Biosciences Inc 20210812 0 1.3 1.3 1.27 1.28 219700 1.28 down down correct
CLBT.US Cellebrite DI 20210812 0 9.98 9.98 9.96 9.97 2158500 9.97 down down correct
CLDB.US Cortland Bancorp 20210812 0 27.3 27.3 27.3 27.3 0 27.3
CLDX.US Celldex Therapeutics Inc 20210812 0 43.4 45.25 43.04 45.16 521800 45.16 up up correct
CLEU.US China Liberal Education Holdings Limited 20210812 0 2.02 2.05 1.86 1.89 587700 1.89 down up incorrect
CLFD.US Clearfield Inc 20210812 0 42 42.28 41.18 42.23 31300 42.23 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210812 0 19.19 19.94 18.95 18.95 7200 18.95 down down correct
CLIR.US ClearSign Technologies Corporation 20210812 0 3.75 3.75 3.6 3.67 35000 3.67 down down correct
CLLS.US Cellectis S.A 20210812 0 12.76 13 12.63 12.92 162500 12.92 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210812 0 6.39 6.49 6.22 6.29 124900 6.29 down down correct
CLNE.US Clean Energy Fuels Corp 20210812 0 8.02 8.45 8.02 8.3 4920100 8.3 up up correct
CLNN.US Clene Inc 20210812 0 9.01 9.17 8.8 9.04 124100 9.04 up up correct
CLNNW.US Clene Inc 20210812 0 1.16 1.2 1.09 1.2 12027 1.2 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210812 0 10.1 10.1 10.1 10.1 10000 10.1
CLOV.US Clover Health Investments Corp 20210812 0 9.52 9.65 8.58 9.01 147395417 9.01 down up incorrect
CLPS.US CLPS Incorporation 20210812 0 3.73 3.73 3.6 3.67 90900 3.67 down down correct
CLPT.US ClearPoint Neuro Inc 20210812 0 18.51 19.66 18.4 18.53 322300 18.53 up down incorrect
CLRB.US Cellectar Biosciences Inc 20210812 0 0.92 0.92 0.84 0.86 1756200 0.86 down down correct
CLRM.US Clarim Acquisition Corp 20210812 0 9.68 9.68 9.68 9.68 0 9.68
CLRMU.US Clarim Acquisition Corp 20210812 0 9.9 9.9 9.9 9.9 0 9.9
CLRO.US ClearOne Inc 20210812 0 2.59 2.63 2.55 2.63 12000 2.63 up up correct
CLSD.US Clearside Biomedical Inc 20210812 0 5.35 5.65 5.33 5.57 420800 5.57 up up correct
CLSK.US CleanSpark Inc 20210812 0 14.75 14.77 14.04 14.54 1027900 14.54 down up incorrect
CLSN.US Celsion Corporation 20210812 0 1.08 1.1 1.05 1.05 657500 1.05 down down correct
CLVR.US Clever Leaves Holdings Inc 20210812 0 11.15 11.15 10.82 11.11 128700 11.11 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20210812 0 2.15 2.23 2.131 2.2 27100 2.2 up up correct
CLVS.US Clovis Oncology Inc 20210812 0 4.83 4.94 4.74 4.9 1889600 4.9 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20210812 0 3.8 3.83 3.73 3.73 21800 3.73 down down correct
CLXT.US Calyxt Inc 20210812 0 3.8 3.8 3.61 3.75 82200 3.75 down down correct
CMAX.US CareMax Inc 20210812 0 7.88 8.56 7.68 8.38 899200 8.38 up up correct
CMAXW.US CareMax Inc 20210812 0 2 2.33 2 2.15 38613 2.15 up up correct
CMBM.US Cambium Networks Corporation 20210812 0 40.02 41.22 39.2 40.33 194900 40.33 up up correct
CMCO.US Columbus McKinnon Corporation 20210812 0 46.89 47.2261 45.7031 45.87 95605 45.8149 down down correct
CMCSA.US Comcast Corporation 20210812 0 59.05 59.14 58.59 59.03 9315096 58.7701 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20210812 0 7.55 7.59 7.48 7.55 50645 7.39
CME.US CME Group Inc 20210812 0 209.35 209.35 205.69 208.38 1123628 203.6746 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210812 0 13.99 13.99 13.69 13.78 303100 13.78 down down correct
CMII.US CM Life Sciences II Inc 20210812 0 11.27 11.28 11.22 11.26 16600 11.26 down down correct
CMLS.US Cumulus Media Inc 20210812 0 12.56 12.94 12.32 12.73 36900 12.73 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210812 0 9.93 10 9.9 9.92 208700 9.92 down down correct
CMLTU.US CM Life Sciences III Inc 20210812 0 10.53 10.53 10.33 10.35 1358200 10.35 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210812 0 2.5 2.65 2.2 2.24 331795 2.24 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210812 0 16.34 16.6 16.15 16.17 62800 16.17 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210812 0 5.19 5.3 5.062 5.3 9400 5.3 up up correct
CMPR.US Cimpress plc 20210812 0 96 97.51 93.81 94.53 76600 94.53 down up incorrect
CMPS.US COMPASS Pathways plc 20210812 0 30.12 31.09 29.9538 30.74 347503 30.74 up down incorrect
CMRX.US Chimerix Inc 20210812 0 6.52 6.55 6.35 6.44 217300 6.44 down down correct
CMTL.US Comtech Telecommunications Corp 20210812 0 26.29 26.713 25.71 26.69 111712 26.5729 up up correct
CNBKA.US Century Bancorp Inc 20210812 0 114.46 114.59 114.46 114.58 1931 114.4011 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210812 0 3.37 3.4 3.34 3.4 92300 3.4 up up correct
CNDT.US Conduent Incorporated 20210812 0 7.06 7.24 6.94 7.2 2025400 7.2 up up correct
CNET.US ZW Data Action Technologies Inc 20210812 0 1.67 1.67 1.6 1.6 134700 1.6 down down correct
CNEY.US CN Energy Group. Inc 20210812 0 6.32 6.573 6.3 6.573 2400 6.573 up up correct
CNFR.US Conifer Holdings Inc 20210812 0 3.44 3.98 3.07 3.14 6406500 3.14 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210812 0 24.7 25.3 24.6 25.2568 6579 24.4109 up up correct
CNNB.US Cincinnati Bancorp Inc 20210812 0 14.2 14.3 14.2 14.3 1800 14.3 up up correct
CNOB.US ConnectOne Bancorp Inc 20210812 0 29.5 29.75 28.79 29.38 144388 29.1605 down down correct
CNRLX.US CNRLX 20210812 0 11.73 11.73 11.73 11.73 0 11.73
CNROX.US CNROX 20210812 0 10.88 10.88 10.88 10.88 0 10.553
CNSL.US Consolidated Communications Holdings Inc 20210812 0 9.11 9.15 8.96 8.98 346500 8.98 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210812 0 1.66 1.66 1.62 1.63 87300 1.63 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210812 0 19.65 21.18 19.58 20.89 203800 20.89 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210812 0 26.39 28.5 24.32 25.25 29062 25.25 down down correct
CNTG.US Centogene N.V 20210812 0 11.3 11.485 11.3 11.34 7800 11.34 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210812 0 10.04 10.07 10.04 10.06 86600 10.06 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210812 0 181 181 181 181 500 181
CNTY.US Century Casinos Inc 20210812 0 14.15 14.15 13.51 14.03 94500 14.03 down down correct
CNXC.US Concentrix Corporation 20210812 0 162.17 165.831 160.42 165.11 75800 164.886 up up correct
CNXN.US PC Connection Inc 20210812 0 47.83 48.84 46.81 48.38 54412 47.406 up up correct
COCP.US Cocrystal Pharma Inc 20210812 0 1.07 1.07 1.05 1.07 1155400 1.07
CODA.US Coda Octopus Group Inc 20210812 0 8.76 9.07 8.75 9.03 2500 9.03 up up correct
CODX.US Co 20210812 0 9.48 9.76 9.22 9.67 1549900 9.67 up up correct
COF.US PN 20210812 0 25.03 25.1 25.01 25.08 151289 24.7212 up up correct
COFS.US ChoiceOne Financial Services Inc 20210812 0 24.03 24.03 24 24 1551 23.5274 down down correct
COGT.US Cogent Biosciences Inc 20210812 0 7.96 8.17 7.93 8.05 83818 8.05 up up correct
COHR.US Coherent Inc 20210812 0 236 242.29 236 240.85 129300 240.85 up up correct
COHU.US Cohu Inc 20210812 0 32.82 32.82 30.43 30.51 1514800 30.51 down down correct
COIN.US Coinbase Global Inc 20210812 0 266.39 267.75 255.2 256.5 8266747 256.5 down down correct
COKE.US Coca 20210812 0 403.94 413.95 401.63 412.98 21557 412.7205 up up correct
COLB.US Columbia Banking System Inc 20210812 0 37.43 37.67 37 37.15 229155 36.8739 down down correct
COLI.US Colicity Inc 20210812 0 9.64 9.72 9.64 9.7 7300 9.7 up up correct
COLIU.US Colicity Inc 20210812 0 9.95 9.95 9.9 9.912 18700 9.912 down down correct
COLIW.US Colicity Inc 20210812 0 1.04 1.22 0.9899 1.02 33981 1.02 down down correct
COLL.US Collegium Pharmaceutical Inc 20210812 0 18.92 18.92 17.942 18.22 674600 18.22 down down correct
COLM.US Columbia Sportswear Company 20210812 0 104.68 104.745 102.63 103.04 199245 102.7884 down down correct
COMM.US CommScope Holding Company Inc 20210812 0 15.97 16.03 15.215 15.43 4583800 15.43 down down correct
COMS.US COMSovereign Holding Corp 20210812 0 2.06 2.06 2 2.03 149700 2.03 down down correct
COMSW.US COMSovereign Holding Corp 20210812 0 0.845 0.845 0.78 0.7825 21932 0.7825 down up incorrect
CONE.US CyrusOne Inc 20210812 0 75.02 75.94 74.7 75.7 673358 75.2016 up up correct
CONN.US Conn's Inc 20210812 0 24.65 24.73 23.9 24.33 133300 24.33 down down correct
CONX.US CONX Corp 20210812 0 9.71 9.75 9.71 9.75 33600 9.75 up up correct
CONXU.US CONX Corp 20210812 0 9.97 9.97 9.97 9.97 0 9.97
CONXW.US CONX Corp 20210812 0 1.16 1.16 1.14 1.15 13964 1.15 down down correct
COOLU.US Corner Growth Acquisition Corp 20210812 0 10.03 10.03 10.03 10.03 12100 10.03
COOLW.US Corner Growth Acquisition Corp 20210812 0 1.125 1.15 1.05 1.13 19900 1.13 up up correct
COOP.US Mr. Cooper Group Inc 20210812 0 38.86 38.88 38.1 38.6 437600 38.6 down down correct
CORE.US Core 20210812 0 42.75 44.67 42.75 44.08 2335199 43.9477 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20210812 0 20.52 20.6 20.29 20.54 295300 20.54 up up correct
COST.US Costco Wholesale Corporation 20210812 0 443 446.63 442.25 445.36 1230906 444.6407 up up correct
COUP.US Coupa Software Incorporated 20210812 0 214.62 217.25 213.54 215 598600 215 up up correct
COVA.US COVA Acquisition Corp 20210812 0 9.64 9.67 9.62 9.67 2600 9.67 up down incorrect
COVAU.US COVA Acquisition Corp 20210812 0 9.99 9.99 9.99 9.99 2600 9.99
COVAW.US COVA Acquisition Corp 20210812 0 0.711 0.7398 0.7002 0.7398 17494 0.7398 up down incorrect
COWN.US Cowen Inc 20210812 0 40.02 40.49 39.67 39.7 174493 39.4827 down down correct
COWNL.US Cowen Group Inc 20210812 0 27.75 27.78 27.6001 27.75 3047 26.774
CPAR.US Catalyst Partners Acquisition Corp 20210812 0 9.65 9.739 9.65 9.67 1400 9.67 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20210812 0 10.05 10.05 9.97 9.97 1800 9.97 down up incorrect
CPARW.US Catalyst Partners Acquisition Corp 20210812 0 1.16 1.23 1.13 1.15 7000 1.15 down down correct
CPHC.US Canterbury Park Holding Corporation 20210812 0 15.71 15.71 15.71 15.71 0 15.71
CPIX.US Cumberland Pharmaceuticals Inc 20210812 0 2.86 2.89 2.84 2.88 3800 2.88 up up correct
CPLP.US Capital Product Partners L.P 20210812 0 11.765 11.9 11.55 11.61 32144 11.5246 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210812 0 4.759 4.759 4.44 4.51 551172 4.51 down down correct
CPRDX.US CPRDX 20210812 0 10.85 10.85 10.85 10.85 0 10.6722
CPREX.US CPREX 20210812 0 10.86 10.86 10.86 10.86 0 10.6751
CPRSX.US CPRSX 20210812 0 10.86 10.86 10.86 10.86 0 10.7054
CPRT.US Copart Inc 20210812 0 142.88 143.02 140.88 141.36 849200 141.36 down up incorrect
CPRTX.US CPRTX 20210812 0 10.84 10.84 10.84 10.84 0 10.683
CPRX.US Catalyst Pharmaceuticals Inc 20210812 0 5.94 5.99 5.83 5.97 490400 5.97 up up correct
CPSH.US CPS Technologies Corporation 20210812 0 6.06 6.08 5.81 5.98 122600 5.98 down down correct
CPSI.US Computer Programs and Systems Inc 20210812 0 34.96 35.44 34.22 34.72 120100 34.72 down down correct
CPSS.US Consumer Portfolio Services Inc 20210812 0 5.42 5.83 5.3 5.76 49200 5.76 up down incorrect
CPTAG.US Capitala Finance Corp 20210812 0 25.46 25.46 25.4 25.4 1277 25.0456 down down correct
CPTAL.US Capitala Finance Corp 20210812 0 25.33 25.33 25.11 25.1119 2444 24.7452 down down correct
CPUH.US UN 20210812 0 9.9764 9.9764 9.95 9.9601 16824 9.9601 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210812 0 20.24 20.479 20.15 20.37 33200 19.6737 up up correct
CRAI.US CRA International Inc 20210812 0 94.35 96.6391 92.41 93.08 39778 92.5256 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210812 0 1.32 1.35 1.23 1.26 1952600 1.26 down up incorrect
CRBU.US Caribou Biosciences Inc 20210812 0 25.45 27 22.8 23.23 918244 23.23 down down correct
CRCT.US Cricut Inc 20210812 0 33.6 34.6 32.01 34.51 820500 34.51 up up correct
CRDF.US Cardiff Oncology Inc 20210812 0 5.85 6 5.69 5.91 519700 5.91 up up correct
CRDFX.US CRDFX 20210812 0 24.48 24.48 24.48 24.48 0 24.48
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210812 0 24.47 24.47 24.47 24.47 0 24.0715
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210812 0 2.54 2.69 2.39 2.66 128700 2.66 up up correct
CRDLX.US CRDLX 20210812 0 24.46 24.46 24.46 24.46 0 24.46
CRDTX.US Griffin Inst Access Credit Fund CL A 20210812 0 24.47 24.47 24.47 24.47 0 24.47
CREDX.US CREDX 20210812 0 10.41 10.41 10.41 10.41 0 10.155
CREG.US China Recycling Energy Corporation 20210812 0 7.12 7.27 6.8 7 42300 7 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210812 0 0.2674 0.29 0.2674 0.29 5218 0.29 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210812 0 5.86 6.18 5.7 6.05 254100 6.05 up down incorrect
CREX.US Creative Realities Inc 20210812 0 1.87 1.95 1.78 1.93 196500 1.93 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210812 0 0.2501 0.2504 0.25 0.25 1897 0.25 down down correct
CRIS.US Curis Inc 20210812 0 7.71 7.79 7.6 7.76 816400 7.76 up up correct
CRKN.US Crown ElectroKinetics Corp 20210812 0 3.25 3.28 3.201 3.22 13700 3.22 down down correct
CRMD.US CorMedix Inc 20210812 0 5.92 6.01 5.76 5.95 165800 5.95 up up correct
CRMT.US America's Car 20210812 0 160.55 164.95 159.42 163.93 31800 163.93 up down incorrect
CRNC.US Cerence Inc 20210812 0 120 121.8 117.88 119.36 292300 119.36 down down correct
CRNT.US Ceragon Networks Ltd 20210812 0 4.13 4.18 4.11 4.15 407300 4.15 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210812 0 18.94 20.19 18.83 19.96 341300 19.96 up up correct
CRON.US Cronos Group Inc 20210812 0 6.95 6.95 6.57 6.64 3011500 6.64 down down correct
CROX.US Crocs Inc 20210812 0 142.77 144.82 140.64 144.08 883000 144.08 up up correct
CRSP.US CRISPR Therapeutics AG 20210812 0 134.01 139.61 132.82 135.39 886800 135.39 up up correct
CRSR.US Corsair Gaming Inc 20210812 0 27.82 27.82 27.08 27.64 1442700 27.64 down down correct
CRTD.US Creatd Inc 20210812 0 3.15 3.219 3.07 3.18 406900 3.18 up down incorrect
CRTDW.US Creatd Inc 20210812 0 1.32 1.464 1.32 1.464 250 1.464 up down incorrect
CRTO.US Criteo S.A 20210812 0 39.42 39.42 37.52 37.67 679100 37.67 down up incorrect
CRTX.US Cortexyme Inc 20210812 0 105.52 111.1 101.58 104.99 549400 104.99 down down correct
CRUS.US Cirrus Logic Inc 20210812 0 80 80.99 78.92 79.2 306000 79.2 down down correct
CRVL.US CorVel Corporation 20210812 0 153.56 153.89 151.53 151.94 27000 151.94 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210812 0 2.03 2.04 2 2 93700 2 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20210812 0 240 247.46 239.88 245.82 2479500 245.82 up down incorrect
CRWS.US Crown Crafts Inc 20210812 0 7.4701 7.524 7.42 7.5152 10450 7.0036 up down incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210812 0 0.76 0.78 0.74 0.77 34968 0.77 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210812 0 9.65 9.65 9.65 9.65 0 9.65
CRZNU.US Corazon Capital V838 Monoceros Corp 20210812 0 10.011 10.011 10.011 10.011 200 10.011
CSBR.US Champions Oncology Inc 20210812 0 10.7 10.7 10.57 10.6 2571 10.6 down up incorrect
CSCO.US Cisco Systems Inc 20210812 0 55.85 56.45 55.66 56.39 11214980 56.0116 up up correct
CSCW.US Color Star Technology Co. Ltd 20210812 0 0.8 0.82 0.79 0.81 456300 0.81 up up correct
CSGP.US CoStar Group Inc 20210812 0 84.39 84.85 83.62 83.97 887600 83.97 down down correct
CSGS.US CSG Systems International Inc 20210812 0 46.33 46.72 46.305 46.54 97915 46.0764 up up correct
CSII.US Cardiovascular Systems Inc 20210812 0 35.97 37.28 35.71 36.59 153300 36.59 up up correct
CSIQ.US Canadian Solar Inc 20210812 0 40.36 42.67 40.33 41.6 1188700 41.6 up down incorrect
CSPI.US CSP Inc 20210812 0 9.53 9.89 9.1 9.89 14900 9.89 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210812 0 18.73 18.81 18.5703 18.7 279759 18.1997 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210812 0 25.84 25.88 21.58 22.22 941200 22.22 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210812 0 26.46 26.461 26.23 26.35 7600 25.1734 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210812 0 27.27 27.27 27.01 27.1 2450 26.121 down down correct
CSTE.US Caesarstone Ltd 20210812 0 14.21 14.43 13.82 14.01 95468 13.8965 down down correct
CSTL.US Castle Biosciences Inc 20210812 0 63.13 67.43 62.36 66.65 154100 66.65 up up correct
CSTR.US Capstar Financial Holdings Inc 20210812 0 21.055 21.23 20.95 20.98 32863 20.9245 down up incorrect
CSWC.US Capital Southwest Corporation 20210812 0 26.5 26.73 26.3003 26.65 110267 25.1684 up down incorrect
CSWI.US CSW Industrials Inc 20210812 0 132.39 134.13 131.33 132.22 27614 132.0734 down down correct
CSX.US CSX Corporation 20210812 0 34 34.17 33.61 34.13 8370357 33.9455 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210812 0 9.7 9.7 9.7 9.7 0 9.7
CTAQU.US Carney Technology Acquisition Corp. II 20210812 0 9.97 9.97 9.96 9.97 1400 9.97
CTAQW.US Carney Technology Acquisition Corp. II 20210812 0 0.83 0.85 0.83 0.85 700 0.85 up down incorrect
CTAS.US Cintas Corporation 20210812 0 388.01 389.105 384.56 388.65 270060 387.7991 up down incorrect
CTBI.US Community Trust Bancorp Inc 20210812 0 41.35 41.98 41.32 41.72 38417 40.9291 up down incorrect
CTG.US Computer Task Group Incorporated 20210812 0 8.54 8.71 8.26 8.3 10800 8.3 down up incorrect
CTHR.US Charles & Colvard Ltd 20210812 0 2.71 2.72 2.67 2.72 40800 2.72 up up correct
CTIB.US Yunhong CTI Ltd 20210812 0 1.85 1.94 1.8 1.89 115200 1.89 up up correct
CTIC.US CTI BioPharma Corp 20210812 0 2.72 2.82 2.69 2.72 735400 2.72
CTKB.US Cytek Biosciences Inc. Common Stock 20210812 0 25.62 26.01 23.2 23.34 455500 23.34 down up incorrect
CTLP.US Cantaloupe Inc 20210812 0 10.23 10.23 9.94 9.97 169635 9.97 down down correct
CTMX.US CytomX Therapeutics Inc 20210812 0 4.93 4.99 4.78 4.95 612100 4.95 up up correct
CTRE.US CareTrust REIT Inc 20210812 0 22.21 22.26 21.64 21.9 1022061 21.3681 down down correct
CTRM.US Castor Maritime Inc 20210812 0 2.24 2.25 2.14 2.18 1752015 2.18 down down correct
CTRN.US Citi Trends Inc 20210812 0 76.14 77.91 73.14 74.75 194900 74.75 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210812 0 75.02 76.77 74.94 76.52 5776916 76.0544 up up correct
CTSO.US Cytosorbents Corporation 20210812 0 8.2 8.393 7.63 8 2109400 8 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210812 0 1.83 1.86 1.81 1.85 1128500 1.85 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210812 0 0.73 0.73 0.73 0.73 334 0.73
CTXS.US Citrix Systems Inc 20210812 0 102.05 102.52 101.41 102.09 2524670 101.2606 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210812 0 5.9972 5.9972 5.9145 5.9558 23937 5.2734 down up incorrect
CUE.US Cue Biopharma Inc 20210812 0 11.34 11.78 10.465 11.39 150600 11.39 up up correct
CUEN.US Cuentas Inc 20210812 0 3.25 3.25 3.05 3.08 158900 3.08 down down correct
CUENW.US Cuentas Inc 20210812 0 1.04 1.04 0.9012 1.0199 1580 1.0199 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210812 0 11.53 11.57 11.45 11.56 7000 11.56 up up correct
CURI.US CuriosityStream Inc 20210812 0 12.02 12.849 11.79 12.38 670000 12.38 up down incorrect
CURIW.US CuriosityStream Inc 20210812 0 3.34 3.75 3.34 3.7 8758 3.7 up down incorrect
CUTR.US Cutera Inc 20210812 0 50.59 52.62 50.13 50.38 279000 50.38 down down correct
CVAC.US CureVac N.V 20210812 0 62.69 63.254 59.21 59.58 549300 59.58 down down correct
CVBF.US CVB Financial Corp 20210812 0 20.18 20.245 20.02 20.2 611148 19.8554 up up correct
CVCO.US Cavco Industries Inc 20210812 0 261.28 261.28 253.57 254.5 26000 254.5 down down correct
CVCY.US Central Valley Community Bancorp 20210812 0 23.7 23.805 23.53 23.71 22993 23.5786 up up correct
CVET.US Covetrus Inc 20210812 0 24.68 25.58 24.12 24.27 890800 24.27 down down correct
CVGI.US Commercial Vehicle Group Inc 20210812 0 9.87 9.87 9.47 9.83 128000 9.83 down down correct
CVGW.US Calavo Growers Inc 20210812 0 52.28 52.74 51.56 52.01 128734 50.5846 down down correct
CVLG.US Covenant Logistics Group Inc 20210812 0 22.35 22.4 21.98 22.15 83400 22.15 down down correct
CVLT.US Commvault Systems Inc 20210812 0 76.54 78.1 75.6 76.57 442000 76.57 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210812 0 22.59 22.7 22.44 22.57 12283 22.4195 down down correct
CVRX.US CVRx Inc. Common Stock 20210812 0 20.06 20.43 19.24 20.14 88600 20.14 up down incorrect
CVV.US CVD Equipment Corporation 20210812 0 4.1 4.1 4.02 4.1 289400 4.1
CWBC.US Community West Bancshares 20210812 0 14 14 13.8719 13.8719 1432 13.7972 down up incorrect
CWBR.US CohBar Inc 20210812 0 1.43 1.48 1.31 1.45 11347500 1.45 up up correct
CWCO.US Consolidated Water Co. Ltd 20210812 0 12.62 12.7 12.25 12.42 46736 12.3283 down up incorrect
CWST.US Casella Waste Systems Inc 20210812 0 69.7 70.06 68.51 68.56 128300 68.56 down down correct
CXDC.US China XD Plastics Company Limited 20210812 0 0.81 0.84 0.76 0.77 2114000 0.77 down down correct
CXDO.US Crexendo Inc 20210812 0 6.21 6.41 6.131 6.21 12700 6.21
CYAD.US Celyad Oncology SA 20210812 0 4.16 4.24 4.08 4.24 13300 4.24 up up correct
CYAN.US Cyanotech Corporation 20210812 0 3.07 3.13 2.98 3.01 36500 3.01 down down correct
CYBE.US CyberOptics Corporation 20210812 0 42.6 43.61 42.06 42.13 38300 42.13 down down correct
CYBR.US CyberArk Software Ltd 20210812 0 135.65 146.68 135.48 146.31 1078400 146.31 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20210812 0 5.15 5.25 4.92 5.04 69500 5.04 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210812 0 3.31 3.36 3.17 3.28 412400 3.28 down down correct
CYPS.US Cyclo3pss Corporation 20210812 0 0.0009 0.005 0.0009 0.005 10990 0.005 up up correct
CYRN.US Cyren Ltd 20210812 0 0.57 0.58 0.56 0.56 341300 0.56 down down correct
CYRX.US Cryoport Inc 20210812 0 58.54 60 57.77 59.32 109600 59.32 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210812 0 21.97 21.97 19.77 20.18 56400 20.18 down down correct
CYTH.US Cyclo Therapeutics Inc 20210812 0 8.22 8.3 7.9365 8.01 51150 8.01 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210812 0 3.5 3.5 3.25 3.3 4800 3.3 down down correct
CYTK.US Cytokinetics Incorporated 20210812 0 32.6 32.8 31.82 32.43 462300 32.43 down down correct
CYTO.US Auris Medical Holding Ltd 20210812 0 3.11 3.13 3.03 3.11 138200 3.11
CYXT.US Cyxtera Technologies Inc 20210812 0 9.59 10.095 9.59 10.02 470200 10.02 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210812 0 1.78 1.95 1.78 1.9 44734 1.9 up up correct
CZNC.US Citizens & Northern Corporation 20210812 0 25.49 25.49 25.2 25.3 19527 25.026 down down correct
CZR.US Caesars Entertainment Inc 20210812 0 93.11 93.98 90.36 93.76 2041995 93.76 up up correct
CZWI.US Citizens Community Bancorp Inc 20210812 0 14.1 14.1 13.97 14.01 27700 14.01 down down correct
DADA.US Dada Nexus Limited 20210812 0 21.54 22.32 21.23 22.03 653900 22.03 up up correct
DAKT.US Daktronics Inc 20210812 0 6.28 6.28 6.12 6.17 73200 6.17 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210812 0 6.76 7.06 6.76 6.95 28554 6.7879 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210812 0 9.91 9.99 9.9 9.95 5000 9.95 up up correct
DARE.US Daré Bioscience Inc 20210812 0 1.62 1.73 1.61 1.7 4874300 1.7 up down incorrect
DATS.US DatChat Inc. Common Stock 20210812 0 4.15 4.15 4.15 4.15 0 4.15
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210812 0 22.4 23.37 22.16 23.06 63657 23.06 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210812 0 10.06 10.11 10.06 10.09 13800 10.09 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210812 0 10.81 10.81 10.81 10.81 300 10.81
DBDRW.US Roman DBDR Tech Acquisition Corp 20210812 0 1.46 1.48 1.45 1.48 3444 1.48 up down incorrect
DBGI.US Digital Brands Group Inc 20210812 0 3.89 3.99 3.5 3.76 2095300 3.76 down down correct
DBGIW.US Digital Brands Group Inc 20210812 0 0.81 1.1164 0.81 1 18242 1 up up correct
DBTX.US Decibel Therapeutics Inc 20210812 0 7.43 7.45 7.03 7.4 32800 7.4 down up incorrect
DBVT.US DBV Technologies S.A 20210812 0 4.87 5.1 4.85 4.92 155900 4.92 up up correct
DBX.US Dropbox Inc 20210812 0 32.18 32.341 32.04 32.23 2676800 32.23 up up correct
DCBO.US Docebo Inc 20210812 0 65.13 68.84 64.275 68.66 80700 68.66 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210812 0 33.91 33.93 33.5 33.74 88203 33.5088 down down correct
DCOMP.US Dime Community Bancshares Inc 20210812 0 26 26 25.855 26 9300 25.6599
DCPH.US Deciphera Pharmaceuticals Inc 20210812 0 29.61 30.19 28.59 28.69 201000 28.69 down up incorrect
DCRC.US Decarbonization Plus Acquisition Corporation III 20210812 0 9.88 9.95 9.88 9.89 207400 9.89 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210812 0 10.51 10.6 10.5 10.5 1600 10.5 down down correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210812 0 1.82 1.85 1.78 1.79 66809 1.79 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210812 0 10.01 10.04 10.01 10.04 128783 10.04 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210812 0 9.88 9.905 9.84 9.87 123379 9.87 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210812 0 10.26 10.317 10.25 10.26 12700 10.26
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210812 0 1.2 1.2 1.17 1.18 102454 1.18 down down correct
DCT.US Duck Creek Technologies Inc 20210812 0 44.98 45.02 44.01 44.36 209751 44.36 down down correct
DCTH.US Delcath Systems Inc 20210812 0 9.41 9.8378 9.15 9.35 44874 9.35 down down correct
DDMX.US DD3 Acquisition Corp. II 20210812 0 9.91 9.91 9.91 9.91 19469 9.91
DDOG.US Datadog Inc 20210812 0 127.4 131.13 126.91 130.28 4324000 130.28 up up correct
DENN.US Denny's Corporation 20210812 0 16.15 16.47 15.88 16.35 681500 16.35 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210812 0 0.55 0.55 0.52 0.53 1295400 0.53 down up incorrect
DFH.US Dream Finders Homes Inc 20210812 0 22.21 22.41 21.34 21.5 446400 21.5 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210812 0 9.93 9.93 9.912 9.93 3900 9.93
DFPHU.US DFP Healthcare Acquisitions Corp 20210812 0 10.2 10.2 10.2 10.2 0 10.2
DFPHW.US DFP Healthcare Acquisitions Corp 20210812 0 1.25 1.25 1.25 1.25 100 1.25
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210812 0 2.4 2.4 2.24 2.32 269774 2.32 down up incorrect
DGICA.US Donegal Group Inc 20210812 0 15.39 15.63 15.35 15.55 39124 15.3755 up down incorrect
DGII.US Digi International Inc 20210812 0 20.53 20.53 20.18 20.36 75600 20.36 down down correct
DGLY.US Digital Ally Inc 20210812 0 1.44 1.46 1.42 1.43 415000 1.43 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210812 0 9.87 9.88 9.85 9.86 1367200 9.86 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210812 0 9.8 9.85 9.8 9.85 12800 9.85 up up correct
DHBC.US DHB Capital Corp 20210812 0 9.63 9.63 9.63 9.63 5400 9.63
DHBCU.US DHB Capital Corp 20210812 0 9.95 9.95 9.95 9.95 1400 9.95
DHC.US Diversified Healthcare Trust 20210812 0 3.85 3.85 3.77 3.82 575231 3.82 down down correct
DHCA.US DHC Acquisition Corp 20210812 0 9.68 9.68 9.68 9.68 200 9.68
DHCAU.US DHC Acquisition Corp 20210812 0 9.98 9.98 9.98 9.98 300 9.98
DHCNI.US DHCNI 20210812 0 24.06 24.32 24.06 24.3 15800 23.9502 up up correct
DHCNL.US Diversified Healthcare Trust 20210812 0 25.05 25.05 24.83 24.95 19323 24.95 down down correct
DHHC.US DiamondHead Holdings Corp 20210812 0 9.66 9.665 9.64 9.64 16000 9.64 down down correct
DHHCU.US DiamondHead Holdings Corp 20210812 0 9.91 9.925 9.88 9.92 2000 9.92 up up correct
DHHCW.US DiamondHead Holdings Corp 20210812 0 0.87 0.9498 0.82 0.87 28336 0.87
DHIL.US Diamond Hill Investment Group Inc 20210812 0 177.09 178.1073 176 177.25 6424 176.2833 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20210812 0 13.51 14 12.25 13.28 1554300 13.28 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210812 0 9.61 9.623 9.61 9.62 6300 9.62 up up correct
DILAU.US DILA Capital Acquisition Corp. Unit 20210812 0 10.208 10.208 10.208 10.208 100 10.208
DILAW.US DILA Capital Acquisition Corp. Warrant 20210812 0 0.65 0.65 0.6499 0.65 8000 0.65
DIOD.US Diodes Incorporated 20210812 0 90.26 90.72 89.1 90.24 171000 90.24 down up incorrect
DISA.US Disruptive Acquisition Corporation I 20210812 0 9.75 9.75 9.75 9.75 0 9.75
DISAU.US Disruptive Acquisition Corporation I 20210812 0 9.958 9.958 9.958 9.958 200 9.958
DISAW.US Disruptive Acquisition Corporation I 20210812 0 0.86 0.86 0.8599 0.8599 807 0.8599 down down correct
DISCA.US Discovery Inc 20210812 0 29.62 29.73 28.71 28.9 3950453 28.9 down down correct
DISCB.US Discovery Inc 20210812 0 43.16 46.21 42.62 42.62 3100 42.62 down down correct
DISCK.US Discovery Inc 20210812 0 27.89 28.08 27.16 27.35 2900257 27.35 down down correct
DISH.US DISH Network Corporation 20210812 0 43.58 43.67 42.71 43.11 1305600 43.11 down down correct
DJCO.US Daily Journal Corporation 20210812 0 342 342 332.12 339.9 2200 339.9 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210812 0 9.93 9.95 9.92 9.95 6900 9.95 up up correct
DKDCU.US Data Knights Acquisition Corp 20210812 0 10.42 10.42 10.41 10.41 19300 10.41 down up incorrect
DKDCW.US Data Knights Acquisition Corp. Warrant 20210812 0 0.51 0.52 0.51 0.52 23101 0.52 up up correct
DKNG.US DraftKings Inc 20210812 0 52.16 54.72 51.522 54.61 17316300 54.61 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210812 0 9.66 9.68 9.65 9.68 1200 9.68 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210812 0 10.04 10.05 10.04 10.04 1100 10.04
DLCAW.US Deep Lake Capital Acquisition Corp 20210812 0 0.8106 0.9798 0.8005 0.9798 5300 0.9798 up up correct
DLHC.US DLH Holdings Corp 20210812 0 10.93 11.08 10.75 10.75 6700 10.75 down down correct
DLO.US DLocal Limited Class A Common Shares 20210812 0 50.5 51.879 49.13 51.5 595600 51.5 up up correct
DLPN.US Dolphin Entertainment Inc 20210812 0 10.02 10.13 9.53 10.11 209700 10.11 up up correct
DLTH.US Duluth Holdings Inc 20210812 0 15.92 16.02 15.695 15.81 91400 15.81 down up incorrect
DLTR.US Dollar Tree Inc 20210812 0 102.56 102.76 100.73 101.44 3410900 101.44 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210812 0 3.46 3.46 3.156 3.21 177000 3.21 down down correct
DMLP.US Dorchester Minerals L.P 20210812 0 16.59 16.89 16.3314 16.48 40603 16.0693 down down correct
DMRC.US Digimarc Corporation 20210812 0 27.02 27.02 26.14 26.4 82900 26.4 down down correct
DMTK.US DermTech Inc 20210812 0 35.04 37.46 34.55 37.21 386000 37.21 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210812 0 9.835 9.848 9.82 9.848 2600 9.848 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210812 0 9.82 9.84 9.82 9.835 2600 9.835 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210812 0 9.812 9.828 9.8 9.811 252500 9.811 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210812 0 9.82 9.84 9.8 9.83 8150 9.83 up up correct
DNAY.US Codex DNA Inc. Common Stock 20210812 0 13.59 13.89 12.4 12.49 147100 12.49 down down correct
DNLI.US Denali Therapeutics Inc 20210812 0 52 53.2 51.44 52.93 322600 52.93 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20210812 0 15.08 15.32 14.75 14.8 911400 14.76 down down correct
DOCU.US DocuSign Inc 20210812 0 290.367 300.09 290.367 295.54 1072300 295.54 up up correct
DOGZ.US Dogness (International) Corporation 20210812 0 2.18 2.19 2.12 2.16 140600 2.16 down down correct
DOMO.US Domo Inc 20210812 0 89.82 91.61 88.6 91.43 127000 91.43 up up correct
DOOO.US BRP Inc 20210812 0 87.86 90 87.5 89.51 65517 89.4139 up up correct
DORM.US Dorman Products Inc 20210812 0 100.43 100.52 99.36 99.36 84000 99.36 down down correct
DOX.US Amdocs Limited 20210812 0 75.6 76.7 75.51 76.64 276110 75.9143 up up correct
DOYU.US DouYu International Holdings Limited 20210812 0 3.57 3.6 3.39 3.44 7472600 3.44 down down correct
DPRO.US Draganfly Inc. Common Shares 20210812 0 3.23 3.48 3.22 3.4 265200 3.4 up down incorrect
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210812 0 9.865 9.87 9.865 9.87 1200 9.87 up down incorrect
DRIO.US DarioHealth Corp 20210812 0 13.43 13.43 11.86 12.64 533200 12.64 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210812 0 7 7 7 7 0 7
DRNA.US Dicerna Pharmaceuticals Inc 20210812 0 21.5 21.56 20.56 20.78 1434800 20.78 down down correct
DRRX.US DURECT Corporation 20210812 0 1.33 1.33 1.29 1.3 470000 1.3 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210812 0 4.08 4.1 3.79 4 535300 4 down down correct
DRVN.US Driven Brands Holdings Inc 20210812 0 29.8 29.8 28.6 28.69 644547 28.69 down down correct
DSAC.US Duddell Street Acquisition Corp 20210812 0 9.74 9.74 9.74 9.74 100 9.74
DSACU.US Duddell Street Acquisition Corp 20210812 0 10.13 10.13 10.13 10.13 0 10.13
DSACW.US Duddell Street Acquisition Corp 20210812 0 0.8889 0.8889 0.8889 0.8889 100 0.8889
DSEY.US Diversey Holdings Ltd 20210812 0 16.08 16.29 15.855 16.17 871500 16.17 up up correct
DSGN.US Design Therapeutics Inc 20210812 0 17.03 17.34 15.495 16.66 222100 16.66 down down correct
DSGX.US The Descartes Systems Group Inc 20210812 0 71.96 73.2 71.51 73.2 59700 73.2 up up correct
DSKE.US Daseke Inc 20210812 0 9.46 9.71 9.26 9.56 449600 9.56 up down incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210812 0 0.2342 0.2358 0.2141 0.2295 284700 0.2295 down down correct
DSP.US Viant Technology Inc 20210812 0 17.05 18.48 16.4 18.13 395404 18.13 up up correct
DSPG.US DSP Group Inc 20210812 0 15.73 15.96 15.52 15.59 95000 15.59 down down correct
DSWL.US Deswell Industries Inc 20210812 0 4.4 4.52 4.33 4.52 10331 4.4084 up up correct
DTEA.US DAVIDsTEA Inc 20210812 0 4.08 4.12 3.85 4.02 133100 4.02 down down correct
DTIL.US Precision BioSciences Inc 20210812 0 10.83 11.9 10.78 11.75 649200 11.75 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210812 0 9.7 9.7 9.7 9.7 0 9.7
DTOCU.US Digital Transformation Opportunities Corp 20210812 0 9.91 9.91 9.82 9.9 10200 9.9 down down correct
DTOCW.US Digital Transformation Opportunities Corp 20210812 0 0.8002 0.8002 0.7955 0.7955 2425 0.7955 down up incorrect
DTSS.US Datasea Inc 20210812 0 2.18 2.24 2.16 2.19 177300 2.19 up up correct
DTST.US Data Storage Corporation 20210812 0 4.08 4.17 3.86 4.11 315900 4.11 up down incorrect
DTSTW.US Data Storage Corporation 20210812 0 1.33 1.33 1.31 1.31 541 1.31 down down correct
DUNE.US Dune Acquisition Corporation 20210812 0 9.79 9.808 9.78 9.795 245300 9.795 up up correct
DUNEU.US Dune Acquisition Corporation 20210812 0 10.05 10.065 10.05 10.065 400 10.065 up up correct
DUNEW.US Dune Acquisition Corporation 20210812 0 0.65 0.7087 0.65 0.7058 1008 0.7058 up up correct
DUO.US Fangdd Network Group Ltd 20210812 0 1.83 1.85 1.68 1.7 454900 1.7 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20210812 0 135.5 137.21 130.16 133.8 365400 133.8 down down correct
DUOT.US Duos Technologies Group Inc 20210812 0 7.53 8.55 7.35 8.51 9600 8.51 up up correct
DVAX.US Dynavax Technologies Corporation 20210812 0 12.51 12.95 12.17 12.78 4808700 12.78 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20210812 0 2.95 3 2.93 2.93 7200 2.93 down down correct
DWSN.US Dawson Geophysical Company 20210812 0 2.3 2.4 1.92 2 266600 2 down up incorrect
DXCM.US DexCom Inc 20210812 0 492.26 499.33 490.26 492.85 446700 492.85 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210812 0 5.17 5.23 5 5.12 203600 5.12 down down correct
DXPE.US DXP Enterprises Inc 20210812 0 31.88 32.52 30.32 30.5 185800 30.5 down down correct
DXYN.US The Dixie Group Inc 20210812 0 4.11 4.35 4.01 4.14 181100 4.14 up up correct
DYAI.US Dyadic International Inc 20210812 0 4.69 5.02 4.39 4.87 6183700 4.87 up up correct
DYN.US Dyne Therapeutics Inc 20210812 0 16.57 17.41 16.32 17.33 158548 17.33 up up correct
DYNS.US Dynamics Special Purpose Corp 20210812 0 9.7 9.8 9.67 9.77 206200 9.77 up down incorrect
DYNT.US Dynatronics Corporation 20210812 0 1.36 1.45 1.34 1.41 1073200 1.41 up up correct
DZSI.US DZS Inc 20210812 0 14.81 15.18 14.11 14.17 128800 14.17 down down correct
EA.US Electronic Arts Inc 20210812 0 138.11 139.02 136.93 138.99 1871643 138.6383 up up correct
EACPU.US Edify Acquisition Corp 20210812 0 10 10 10 10 100 10
EACPW.US Edify Acquisition Corp 20210812 0 0.6999 0.7 0.6997 0.7 0 0.7 up down incorrect
EAR.US Eargo Inc 20210812 0 34.62 34.8 31.09 32.7 457100 32.7 down down correct
EAST.US Eastside Distilling Inc 20210812 0 3.86 3.9 3.42 3.445 258900 3.445 down down correct
EBAC.US European Biotech Acquisition Corp 20210812 0 9.65 9.65 9.65 9.65 14500 9.65
EBACU.US European Biotech Acquisition Corp 20210812 0 9.88 9.9 9.88 9.9 13500 9.9 up up correct
EBACW.US European Biotech Acquisition Corp 20210812 0 0.7699 0.8 0.7299 0.78 11847 0.78 up up correct
EBAY.US eBay Inc 20210812 0 67.17 69.04 66.36 68.89 10680440 68.5547 up up correct
EBAYL.US eBay Inc. NT 56 20210812 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210812 0 19.57 19.76 19.51 19.55 395000 19.3903 down down correct
EBET.US Esports Technologies Inc 20210812 0 27.52 27.7 26.63 27.16 33100 27.16 down down correct
EBIX.US Ebix Inc 20210812 0 31.16 31.16 30.26 30.56 98102 30.4088 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210812 0 22.21 22.45 21.92 22.23 6528 22.1068 up up correct
EBON.US Ebang International Holdings Inc 20210812 0 2.593 2.64 2.46 2.53 2894200 2.53 down down correct
EBSB.US Meridian Bancorp Inc 20210812 0 20.72 20.82 20.47 20.7 167730 20.5944 down down correct
EBTC.US Enterprise Bancorp Inc 20210812 0 35.1 35.88 35.1 35.43 7274 35.269 up up correct
ECHO.US Echo Global Logistics Inc 20210812 0 31.7 32.02 31.41 31.75 71600 31.75 up down incorrect
ECOL.US US Ecology Inc 20210812 0 37.77 37.77 36.87 37.04 54100 37.04 down up incorrect
ECOLW.US US Ecology Inc 20210812 0 7.4 7.4 6.79 7.25 404 7.25 down down correct
ECOR.US electroCore Inc 20210812 0 1.02 1.04 1 1.02 1309100 1.02
ECPG.US Encore Capital Group Inc 20210812 0 47.98 48.06 47 47.03 145600 47.03 down down correct
EDAP.US EDAP TMS S.A 20210812 0 5.61 5.65 5.45 5.6 90400 5.6 down down correct
EDIT.US Editas Medicine Inc 20210812 0 64.136 68.79 64 65.35 3023400 65.35 up up correct
EDRY.US EuroDry Ltd 20210812 0 26.1 27.3 26.06 26.1 12400 26.1
EDSA.US Edesa Biotech Inc 20210812 0 4.63 4.7 4.43 4.55 41900 4.55 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210812 0 1.75 1.75 1.65 1.69 54700 1.69 down down correct
EDUC.US Educational Development Corporation 20210812 0 10.45 10.529 10.3547 10.42 13623 10.2058 down up incorrect
EEFT.US Euronet Worldwide Inc 20210812 0 131.81 134.44 130.85 134.2 282400 134.2 up up correct
EEIQ.US Elite Education Group International Limited 20210812 0 3.65 3.74 3.33 3.4 139347 3.4 down down correct
EFOI.US Energy Focus Inc 20210812 0 3.35 3.4 2.91 3.07 612208 3.07 down down correct
EFSC.US Enterprise Financial Services Corp 20210812 0 47.8 47.8 46.89 47.27 80778 46.8672 down down correct
EFTR.US Effector Therapeutics Inc 20210812 0 9.96 9.96 9.95 9.953 813125 9.953 down down correct
EGAN.US eGain Corporation 20210812 0 11.46 11.58 11.41 11.45 49800 11.45 down down correct
EGBN.US Eagle Bancorp Inc 20210812 0 58.85 59.25 58.55 58.73 81408 58.3229 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210812 0 42.78 43.1963 41.33 42.37 132394 40.2499 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20210812 0 5.08 5.14 4.86 4.97 610101 4.97 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210812 0 47.36 47.89 46.77 47.74 51900 47.74 up up correct
EH.US EHang Holdings Limited 20210812 0 25.43 25.48 24.35 25.14 684100 25.14 down down correct
EHTH.US eHealth Inc 20210812 0 47.36 47.4 43.31 43.91 1166600 43.91 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210812 0 8.53 8.98 8.45 8.94 103400 8.94 up up correct
EIOAX.US EIOAX 20210812 0 9.86 9.86 9.86 9.86 0 9.7481
EIOMX.US EIOMX 20210812 0 9.76 9.76 9.76 9.76 0 9.6167
EJFA.US EJF Acquisition Corp 20210812 0 9.69 9.69 9.69 9.69 0 9.69
EJFAU.US EJF Acquisition Corp 20210812 0 9.91 9.97 9.9 9.9 400 9.9 down up incorrect
EJFAW.US EJF Acquisition Corp 20210812 0 0.8001 0.8001 0.8001 0.8001 119 0.8001
EJH.US E 20210812 0 4.52 4.53 4.26 4.28 2544570 4.28 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20210812 0 4.97 5.12 4.87 4.87 117300 4.87 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210812 0 6.52 6.52 6.25 6.3 74200 6.3 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20210812 0 9.53 13.18 9.53 11.2 49900 11.2 up up correct
ELMS.US Forum Merger III Corp 20210812 0 8.86 9 8.5 8.55 1010400 8.55 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210812 0 1.91 1.91 1.82 1.82 27963 1.82 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210812 0 1.34 1.36 1.3 1.32 296017 1.32 down down correct
ELSE.US Electro 20210812 0 5.15 5.29 4.82 4.87 320600 4.87 down up incorrect
ELTK.US Eltek Ltd 20210812 0 6.47 6.65 6.47 6.65 5500 6.65 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20210812 0 18.1 18.764 16.16 17.34 193000 17.34 down down correct
ELYS.US Elys Game Technology Corp 20210812 0 4.49 4.929 4.31 4.82 1198800 4.82 up up correct
EM.US Smart Share Global Limited 20210812 0 3.34 3.49 3.0962 3.18 77146 3.18 down down correct
EMCF.US Emclaire Financial Corp 20210812 0 28.75 28.75 28.75 28.75 248 28.1514
EMKR.US EMCORE Corporation 20210812 0 8.33 8.38 8.02 8.13 349100 8.13 down down correct
EML.US The Eastern Company 20210812 0 30.68 32.47 29.95 31.48 11120 31.3379 up up correct
ENDP.US Endo International plc 20210812 0 3.91 4.19 3.86 4.14 3699000 4.14 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210812 0 9.89 9.93 9.86 9.9 306100 9.9 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210812 0 10.31 10.32 10.31 10.32 800 10.32 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210812 0 1.28 1.4 1.28 1.4 15121 1.4 up up correct
ENG.US ENGlobal Corporation 20210812 0 2.21 2.28 2.03 2.09 1073300 2.09 down up incorrect
ENJYW.US Enjoy Technology Inc 20210812 0 0.84 0.84 0.84 0.84 300 0.84
ENLV.US Enlivex Therapeutics Ltd 20210812 0 9.85 11.5 9.74 10.59 297500 10.59 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210812 0 9.806 9.85 9.806 9.85 8600 9.85 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210812 0 10.025 10.025 10.025 10.025 200 10.025
ENNVW.US ECP Environmental Growth Opportunities Corp 20210812 0 0.9 1.01 0.9 1.01 4206 1.01 up up correct
ENOB.US Enochian Biosciences Inc 20210812 0 6.08 6.36 6 6.23 433500 6.23 up down incorrect
ENPH.US Enphase Energy Inc 20210812 0 180.73 183 178.21 181.29 1296700 181.29 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210812 0 3.61 3.679 3.43 3.47 345900 3.47 down down correct
ENSG.US The Ensign Group Inc 20210812 0 83.7 84.69 82.79 84.14 176117 84.0271 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20210812 0 46.09 46.51 45.18 46.18 86400 46.18 up down incorrect
ENTG.US Entegris Inc 20210812 0 115.46 115.46 112.84 113.41 962531 113.3434 down down correct
ENTX.US Entera Bio Ltd 20210812 0 5.69 5.69 5.26 5.53 202600 5.53 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210812 0 0.9002 0.9002 0.9002 0.9002 2 0.9002
ENVB.US Enveric Biosciences Inc 20210812 0 1.92 1.923 1.86 1.86 291100 1.86 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210812 0 10.4 10.48 10.35 10.43 44600 10.43 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210812 0 1.18 1.2 1.1 1.19 99655 1.19 up up correct
ENVX.US Enovix Corporation 20210812 0 14.38 15.04 14.11 14.6 1388400 14.6 up up correct
ENVXW.US Enovix Corporation 20210812 0 5.32 5.6 5.1 5.49 44800 5.49 up up correct
EOLS.US Evolus Inc 20210812 0 10.97 11.16 10.74 10.77 310200 10.77 down down correct
EOSE.US Eos Energy Enterprises Inc 20210812 0 14.83 14.83 13.41 14.42 493800 14.42 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210812 0 4.96 5.45 4.96 5.35 14300 5.35 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210812 0 36.96 38.76 36.89 38.46 425100 38.46 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210812 0 9.65 9.7 9.65 9.7 4200 9.7 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210812 0 10 10.07 10 10.07 2300 10.07 up down incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20210812 0 1.1 1.284 1.06 1.07 3874 1.07 down down correct
EPIX.US ESSA Pharma Inc 20210812 0 15.02 15.53 13.09 13.99 1250400 13.99 down down correct
EPSN.US Epsilon Energy Ltd 20210812 0 5.2 5.2 5.1 5.19 39400 5.19 down up incorrect
EPZM.US Epizyme Inc 20210812 0 5.52 5.53 5.4 5.42 1596400 5.42 down down correct
EQ.US Equillium Inc 20210812 0 6.11 6.17 6.03 6.09 47500 6.09 down down correct
EQBK.US Equity Bancshares Inc 20210812 0 32.12 32.46 31.79 31.84 21572 31.6911 down up incorrect
EQIX.US Equinix Inc. (REIT) 20210812 0 809.72 817.03 805.21 811.72 454254 805.9794 up up correct
EQOS.US Diginex Limited 20210812 0 5.95 6.02 5.63 5.85 367000 5.85 down down correct
ERAS.US Erasca Inc. Common Stock 20210812 0 21.07 21.35 19.3 19.32 283500 19.32 down down correct
ERES.US East Resources Acquisition Company 20210812 0 9.76 9.77 9.76 9.76 4800 9.76
ERESU.US East Resources Acquisition Company 20210812 0 10.09 10.09 10.08 10.08 700 10.08 down down correct
ERESW.US East Resources Acquisition Company 20210812 0 0.7905 0.8199 0.7702 0.819 15537 0.819 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210812 0 11.55 11.65 11.505 11.65 2491041 11.5282 up up correct
ERIE.US Erie Indemnity Company 20210812 0 176.88 177.229 173.5 173.58 37836 172.5965 down down correct
ERII.US Energy Recovery Inc 20210812 0 19.4 19.54 19.03 19.51 208800 19.51 up up correct
ERYP.US ERYTECH Pharma S.A 20210812 0 5.92 6 5.58 5.62 273500 5.62 down up incorrect
ESBK.US Elmira Savings Bank 20210812 0 14.3718 14.38 13.8552 13.8552 417 13.6208 down up incorrect
ESCA.US Escalade Incorporated 20210812 0 23.12 23.35 22.98 22.98 17519 22.6447 down up incorrect
ESEA.US Euroseas Ltd 20210812 0 22.15 22.15 20.5 21.39 39000 21.39 down down correct
ESGR.US Enstar Group Limited 20210812 0 262.35 262.35 258.01 258.99 22000 258.99 down up incorrect
ESGRO.US Enstar Group Limited 20210812 0 27.22 27.32 27.16 27.25 12952 26.8116 up up correct
ESGRP.US Enstar Group Limited 20210812 0 29.31 29.57 29.3 29.53 15700 29.0894 up up correct
ESLT.US Elbit Systems Ltd 20210812 0 142.62 144.07 140.43 141.13 73470 140.3061 down down correct
ESPR.US Esperion Therapeutics Inc 20210812 0 14.08 14.56 13.81 14.52 566300 14.52 up up correct
ESQ.US Esquire Financial Holdings Inc 20210812 0 25.38 25.89 25.12 25.82 13900 25.82 up up correct
ESSA.US ESSA Bancorp Inc 20210812 0 16.32 16.61 16.32 16.52 4245 16.2863 up up correct
ESSC.US East Stone Acquisition Corporation 20210812 0 10.11 10.12 10.11 10.11 7100 10.11
ESSCR.US East Stone Acquisition Corporation 20210812 0 0.33 0.3316 0.3005 0.33 34470 0.33
ESSCU.US East Stone Acquisition Corporation 20210812 0 10.9 10.9 10.9 10.9 0 10.9
ESSCW.US East Stone Acquisition Corporation 20210812 0 0.2169 0.2169 0.172 0.19 10749 0.19 down down correct
ESTA.US Establishment Labs Holdings Inc 20210812 0 68.61 71.99 68.17 70.74 85800 70.74 up up correct
ESXB.US Community Bankers Trust Corporation 20210812 0 11.05 11.17 11.02 11.11 75618 10.9762 up up correct
ET.US PE 20210812 0 25.14 25.24 25.12 25.24 44400 25.24 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20210812 0 9.74 9.77 9.74 9.76 51700 9.76 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210812 0 10.05 10.05 10.05 10.05 700 10.05
ETACW.US E.Merge Technology Acquisition Corp 20210812 0 0.8801 0.9175 0.879 0.879 33039 0.879 down down correct
ETNB.US 89bio Inc 20210812 0 18.4 18.5 17.44 18.35 118500 18.35 down down correct
ETON.US Eton Pharmaceuticals Inc 20210812 0 4.61 4.63 4.4 4.54 478100 4.54 down up incorrect
ETSY.US Etsy Inc 20210812 0 193.24 196.455 189.48 193.24 1498800 193.24
ETTX.US Entasis Therapeutics Holdings Inc 20210812 0 2.63 2.67 2.49 2.57 100100 2.57 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210812 0 9.71 9.73 9.7 9.72 1400 9.72 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210812 0 9.92 9.92 9.92 9.92 0 9.92
EUCRW.US Eucrates Biomedical Acquisition Corp 20210812 0 0.8205 0.8205 0.8105 0.8105 200 0.8105 down down correct
EUSG.US European Sustainable Growth Acquisition Corp 20210812 0 9.82 9.85 9.82 9.83 206800 9.83 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210812 0 10.14 10.383 10.14 10.3 50100 10.3 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210812 0 1.1 1.1 0.91 0.9122 326144 0.9122 down down correct
EVBG.US Everbridge Inc 20210812 0 139 142.95 137.01 142.95 279900 142.95 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210812 0 19.12 19.5 18.85 19.4 180500 19.4 up up correct
EVER.US EverQuote Inc 20210812 0 22 22.1 21.26 21.32 343400 21.32 down down correct
EVFM.US Evofem Biosciences Inc 20210812 0 0.821 0.825 0.751 0.763 11880600 0.763 down down correct
EVGN.US Evogene Ltd 20210812 0 3.01 3.01 2.91 2.96 186300 2.96 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210812 0 10.627 11.19 10.35 11.01 2856000 11.01 up up correct
EVGOW.US EVgo Equity Warrants 20210812 0 2.65 2.765 2.41 2.65 65900 2.65
EVK.US Ever 20210812 0 3.49 4.2 3.43 4.09 1952544 4.09 up up correct
EVLO.US Evelo Biosciences Inc 20210812 0 10.03 10.35 9.75 10.11 74700 10.11 up up correct
EVLV.US Newhold Investment Corp 20210812 0 9.68 10.3 9.54 9.97 191000 9.97 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20210812 0 1.885 1.9 1.8 1.88 97229 1.88 down down correct
EVOJ.US Evo Acquisition Corp 20210812 0 9.71 9.71 9.71 9.71 100 9.71
EVOJU.US Evo Acquisition Corp 20210812 0 9.93 9.93 9.93 9.93 0 9.93
EVOJW.US Evo Acquisition Corp 20210812 0 0.64 0.64 0.64 0.64 0 0.64
EVOK.US Evoke Pharma Inc 20210812 0 1.13 1.13 1.073 1.12 73000 1.12 down down correct
EVOL.US Evolving Systems Inc 20210812 0 2.15 2.2 2.05 2.17 68500 2.17 up up correct
EVOP.US EVO Payments Inc 20210812 0 26.04 26.31 25.73 25.81 364100 25.81 down down correct
EWBC.US East West Bancorp Inc 20210812 0 76.48 77 75.97 76.7 436951 76.384 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210812 0 23.71 23.71 20.62 21.65 174500 21.65 down down correct
EWTX.US Edgewise Therapeutics Inc 20210812 0 16.26 17.98 15.53 17.69 168222 17.69 up up correct
EXAS.US Exact Sciences Corporation 20210812 0 96.17 97.78 95.18 96.33 1126700 96.33 up up correct
EXC.US Exelon Corporation 20210812 0 48.06 48.17 47.755 48.03 3811056 47.6926 down down correct
EXEL.US Exelixis Inc 20210812 0 17.51 17.98 17.46 17.97 2107500 17.97 up up correct
EXLS.US ExlService Holdings Inc 20210812 0 120.04 120.98 119.03 119.72 147800 119.72 down down correct
EXPD.US Expeditors International of Washington Inc 20210812 0 123.78 124.068 122.07 122.28 976829 121.7205 down down correct
EXPE.US Expedia Group Inc 20210812 0 149.4 150.895 145.975 150.33 1759743 150.33 up up correct
EXPI.US eXp World Holdings Inc 20210812 0 50 53.85 49.51 53.66 1212922 53.5687 up up correct
EXPO.US Exponent Inc 20210812 0 116.18 116.18 114.41 114.63 152302 114.2302 down down correct
EXTR.US Extreme Networks Inc 20210812 0 11.33 11.35 11.1 11.19 459300 11.19 down up incorrect
EYE.US National Vision Holdings Inc 20210812 0 55.6 55.6 51.81 54.89 951600 54.89 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210812 0 1.772 1.8 1.68 1.73 553600 1.73 down up incorrect
EYEN.US Eyenovia Inc 20210812 0 4.36 4.36 4.21 4.25 63900 4.25 down down correct
EYES.US Second Sight Medical Products Inc 20210812 0 3.8 3.88 3.71 3.83 856900 3.83 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210812 0 0.82 0.8898 0.82 0.88 6210 0.88 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210812 0 10.14 10.37 9.9 10.29 103700 10.29 up up correct
EZGO.US EZGO Technologies Ltd 20210812 0 3.29 3.39 3.13 3.21 200300 3.21 down up incorrect
EZPW.US EZCORP Inc 20210812 0 6.23 6.23 6.11 6.21 172000 6.21 down down correct
FA.US First Advantage Corporation Common Stock 20210812 0 20.15 22.77 19.8 22.68 1533436 22.68 up up correct
FAMI.US Farmmi Inc 20210812 0 0.43 0.43 0.4 0.41 5556500 0.41 down down correct
FANG.US Diamondback Energy Inc 20210812 0 78.69 79.86 77.32 79.37 972735 79.027 up up correct
FANH.US Fanhua Inc 20210812 0 14.31 14.465 14.26 14.4 39192 13.894 up down incorrect
FARM.US Farmer Bros. Co 20210812 0 8.7 9.15 8.7 9.08 142900 9.08 up down incorrect
FARO.US FARO Technologies Inc 20210812 0 70.4 70.4 68.71 68.88 36300 68.88 down down correct
FAST.US Fastenal Company 20210812 0 55.84 55.84 55.24 55.32 1783344 55.0436 down down correct
FAT.US FAT Brands Inc 20210812 0 10.86 10.86 10.2 10.57 12102 10.3353 down down correct
FATBP.US FAT Brands Inc 20210812 0 22.35 23.02 22.151 22.77 11000 22.0632 up down incorrect
FATE.US Fate Therapeutics Inc 20210812 0 91.87 92.7 88 90.06 620400 90.06 down down correct
FB.US Meta Platforms Inc. 20210812 0 358.45 363 357.11 362.65 7170700 362.65 up up correct
FBIO.US Fortress Biotech Inc 20210812 0 3.16 3.18 3.08 3.13 239500 3.13 down up incorrect
FBIOP.US Fortress Biotech Inc 20210812 0 25.88 25.88 25.76 25.77 9380 25.0061 down down correct
FBIZ.US First Business Financial Services Inc 20210812 0 29.34 29.34 28.68 29.09 8850 28.9194 down down correct
FBMS.US The First Bancshares Inc 20210812 0 41.25 41.28 40.33 40.72 77387 40.5661 down down correct
FBNC.US First Bancorp 20210812 0 43.24 43.24 42.54 42.82 62651 42.4342 down down correct
FBRX.US Forte Biosciences Inc 20210812 0 27.33 27.33 25.77 26.43 147500 26.43 down down correct
FCAP.US First Capital Inc 20210812 0 43 43 42.309 42.309 3033 41.7773 down down correct
FCBC.US First Community Bankshares Inc 20210812 0 32.05 32.282 31.91 31.96 27620 31.7064 down up incorrect
FCCO.US First Community Corporation 20210812 0 20.99 20.99 20.83 20.88 7776 20.7555 down up incorrect
FCCY.US 1st Constitution Bancorp 20210812 0 22.25 22.25 21.82 22 6188 21.9144 down down correct
FCEL.US FuelCell Energy Inc 20210812 0 6.8 6.97 6.47 6.69 15876600 6.69 down down correct
FCFS.US FirstCash Inc 20210812 0 83.47 83.47 82.03 82.54 63142 82.2509 down down correct
FCNCA.US First Citizens BancShares Inc 20210812 0 884 884 868.66 876.47 23513 875.9864 down down correct
FCNCP.US First Citizens BancShares Inc 20210812 0 27.43 27.62 27.4 27.59 6300 26.9124 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20210812 0 4.73 4.73 4.66 4.69 17800 4.4906 down up incorrect
FCREX.US FCREX 20210812 0 13.47 13.47 13.47 13.47 0 13.1157
FCRIX.US FCRIX 20210812 0 13.51 13.51 13.51 13.51 0 13.1381
FCRUX.US FCRUX 20210812 0 13.44 13.44 13.44 13.44 0 13.44
FCUV.US Focus Universal Inc. Common Stock 20210812 0 6 6 6 6 0 6
FDBC.US Fidelity D & D Bancorp Inc 20210812 0 53.8959 53.8959 52.5 53.05 1991 52.4242 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210812 0 27.805 28.72 27.21 27.9 114200 27.9 up up correct
FDUS.US Fidus Investment Corporation 20210812 0 17.76 17.9 17.63 17.81 46211 17.0047 up up correct
FDUSG.US FDUSG 20210812 0 25.32 25.4 25.06 25.4 700 25.062 up up correct
FDUSZ.US Fidus Investment Corporation 20210812 0 25.27 25.39 25.27 25.371 800 24.9969 up up correct
FECAX.US FECAX 20210812 0 26.28 26.28 26.28 26.28 0 25.3942
FEIM.US Frequency Electronics Inc 20210812 0 9.98 10.17 9.98 10.05 2600 10.05 up down incorrect
FELE.US Franklin Electric Co. Inc 20210812 0 83.5 83.59 82.175 82.64 115753 82.4783 down down correct
FEMY.US Femasys Inc. Common Stock 20210812 0 7.4 7.4 7.15 7.19 9700 7.19 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20210812 0 7.34 7.4 7.05 7.14 50400 7.14 down down correct
FEYE.US Mandiant Inc 20210812 0 17.74 18.51 17.72 18.35 4392862 18.35 up down incorrect
FFBC.US First Financial Bancorp 20210812 0 23.7 23.77 23.49 23.51 227009 23.0521 down down correct
FFBW.US FFBW Inc 20210812 0 11.705 11.705 11.705 11.705 0 11.705
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210812 0 10.33 10.39 9.92 10.18 14100 10.18 down down correct
FFIC.US Flushing Financial Corporation 20210812 0 23.42 23.42 22.99 23.2 46208 22.7891 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210812 0 11.905 11.94 11.23 11.36 1669000 11.36 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20210812 0 2.37 2.5 2.32 2.32 126669 2.32 down down correct
FFIN.US First Financial Bankshares Inc 20210812 0 50.45 50.45 49.49 49.51 202063 49.1929 down down correct
FFIV.US F5 Networks Inc 20210812 0 206.89 207.6 205.94 206.78 367500 206.78 down down correct
FFNW.US First Financial Northwest Inc 20210812 0 16.49 16.53 16.31 16.31 9004 16.0926 down down correct
FFWM.US First Foundation Inc 20210812 0 25 25.1 24.7 24.77 83954 24.6899 down down correct
FGBI.US First Guaranty Bancshares Inc 20210812 0 19.49 19.5 19.42 19.5 5853 17.4461 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210812 0 27 27.005 27 27.005 2500 26.5825 up up correct
FGEN.US FibroGen Inc 20210812 0 12.35 12.65 12.12 12.59 1042300 12.59 up up correct
FGF.US FG Financial Group Inc 20210812 0 5.6 6.25 5.6 6.21 1700 6.21 up up correct
FGFPP.US FG Financial Group Inc 20210812 0 25.15 25.225 25.15 25.225 500 24.2411 up up correct
FHB.US First Hawaiian Inc 20210812 0 28.52 28.56 28.05 28.15 366177 27.6202 down down correct
FHN.US PF 20210812 0 25.8 25.95 25.8 25.8 6542 25.2187
FHTX.US Foghorn Therapeutics Inc 20210812 0 8.88 10.23 8.88 9.82 65600 9.82 up up correct
FIBK.US First Interstate BancSystem Inc 20210812 0 45.91 45.91 44.8091 45.23 113287 44.7976 down down correct
FICVU.US Frontier Investment Corp Units 20210812 0 9.94 9.94 9.94 9.94 0 9.94
FINM.US Marlin Technology Corporation 20210812 0 9.71 9.72 9.71 9.72 2500 9.72 up up correct
FINMU.US Marlin Technology Corporation 20210812 0 10.01 10.01 10.01 10.01 500 10.01
FISI.US Financial Institutions Inc 20210812 0 33.1 33.43 32.835 32.99 39136 32.4108 down down correct
FISV.US Fiserv Inc 20210812 0 111.55 111.75 110.6 110.96 2179400 110.96 down up incorrect
FITB.US Fifth Third Bancorp 20210812 0 38.79 38.95 38.475 38.88 2967648 38.3484 up up correct
FITBI.US Fifth Third Bancorp 20210812 0 28.52 28.65 28.44 28.53 29725 27.7035 up up correct
FITBO.US Fifth Third Bancorp 20210812 0 26.7 26.93 26.7 26.92 17600 26.2949 up down incorrect
FITBP.US Fifth Third Bancorp 20210812 0 26.86 26.91 26.85 26.85 2000 26.1015 down down correct
FIVE.US Five Below Inc 20210812 0 223.25 225 219.33 222.1 413800 222.1 down down correct
FIVN.US Five9 Inc 20210812 0 189.85 194.07 188.53 192.97 535600 192.97 up up correct
FIXX.US Homology Medicines Inc 20210812 0 6.72 6.89 6.64 6.85 277000 6.85 up up correct
FIZZ.US National Beverage Corp 20210812 0 44.09 44.41 43.85 44.25 200496 41.6733 up up correct
FKWL.US Franklin Wireless Corp 20210812 0 8.73 8.87 8.3 8.35 18786 8.35 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210812 0 9.68 9.68 9.68 9.68 100 9.68
FLACU.US Frazier Lifesciences Acquisition Corporation 20210812 0 9.92 9.97 9.92 9.97 900 9.97 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210812 0 0.87 0.87 0.87 0.87 0 0.87
FLDM.US Fluidigm Corporation 20210812 0 6.7 6.98 6.67 6.91 531300 6.91 up up correct
FLEX.US Flex Ltd 20210812 0 18.18 18.23 17.99 18.1 3179200 18.1 down up incorrect
FLGC.US Flora Growth Corp 20210812 0 12.983 13.88 12.18 12.65 1521108 12.65 down up incorrect
FLGT.US Fulgent Genetics Inc 20210812 0 94.62 101.6 94.62 99.1 634300 99.1 up up correct
FLIC.US The First of Long Island Corporation 20210812 0 22.35 22.35 22.06 22.19 30057 21.9783 down down correct
FLL.US Full House Resorts Inc 20210812 0 8.84 9.29 8.54 9.21 364000 9.21 up up correct
FLMN.US Falcon Minerals Corporation 20210812 0 4.71 4.73 4.58 4.61 333905 4.3232 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210812 0 0.0998 0.0998 0.0901 0.0901 6800 0.0901 down up incorrect
FLNT.US Fluent Inc 20210812 0 2.42 2.43 2.39 2.41 168600 2.41 down down correct
FLUX.US Flux Power Holdings Inc 20210812 0 9.91 9.99 9.67 9.77 17984 9.77 down down correct
FLWS.US 1 20210812 0 32.11 32.66 31.04 31.43 271000 31.43 down down correct
FLXN.US Flexion Therapeutics Inc 20210812 0 5.47 5.47 5.19 5.31 610600 5.31 down down correct
FLXS.US Flexsteel Industries Inc 20210812 0 36.05 36.51 35.9 36.32 8875 35.9297 up up correct
FLYW.US Flywire Corporation 20210812 0 37.37 38.925 36.805 38.92 105100 38.92 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210812 0 22.79 22.79 22.5 22.7 7606 22.3853 down down correct
FMBH.US First Mid Bancshares Inc 20210812 0 41.25 41.5 41.2 41.36 20753 40.936 up up correct
FMBI.US First Midwest Bancorp Inc 20210812 0 18.88 18.89 18.59 18.59 364331 18.3156 down down correct
FMBIO.US First Midwest Bancorp Inc 20210812 0 28.17 28.484 28.07 28.09 12000 27.6545 down down correct
FMBIP.US First Midwest Bancorp Inc 20210812 0 28.2 28.5 28.19 28.19 5920 27.752 down up incorrect
FMIV.US Forum Merger IV Corporation 20210812 0 9.664 9.74 9.66 9.74 3900 9.74 up up correct
FMIVU.US Forum Merger IV Corporation 20210812 0 9.92 9.92 9.92 9.92 0 9.92
FMIVW.US Forum Merger IV Corporation 20210812 0 1.1021 1.31 1.1021 1.31 1391 1.31 up down incorrect
FMNB.US Farmers National Banc Corp 20210812 0 16 16.0099 15.74 15.92 37908 15.6841 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210812 0 23.42 23.42 21.91 23.22 528900 23.22 down up incorrect
FNCB.US FNCB Bancorp Inc 20210812 0 7.74 7.88 7.7052 7.88 20348 7.7402 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20210812 0 14 14.445 12.87 14 204900 14
FNHC.US FedNat Holding Company 20210812 0 2.39 2.53 2.19 2.51 199500 2.51 up down incorrect
FNKO.US Funko Inc 20210812 0 18.74 19.05 18.12 18.44 403900 18.44 down down correct
FNLC.US The First Bancorp Inc 20210812 0 29.82 30.4 29.6805 30.4 18853 30.074 up down incorrect
FNWB.US First Northwest Bancorp 20210812 0 19.24 19.24 18.82 18.91 3761 18.8383 down down correct
FNWD.US Finward Bancorp Common Stock 20210812 0 43.5 43.5 42.66 42.66 300 42.07 down down correct
FOCS.US Focus Financial Partners Inc 20210812 0 49.99 50.16 49.64 49.99 253000 49.99
FOLD.US Amicus Therapeutics Inc 20210812 0 10.46 10.65 10.33 10.63 1372900 10.63 up up correct
FONR.US FONAR Corporation 20210812 0 16.96 17 16.77 16.82 14500 16.82 down down correct
FORA.US Forian Inc 20210812 0 11.5 11.63 11 11.43 58600 11.43 down down correct
FORD.US Forward Industries Inc 20210812 0 2.66 2.66 2.55 2.56 76100 2.56 down down correct
FORE.US Foresight Acquisition Corp 20210812 0 9.84 9.84 9.84 9.84 3700 9.84
FOREU.US Foresight Acquisition Corp 20210812 0 10.25 10.25 10.25 10.25 2600 10.25
FOREW.US Foresight Acquisition Corp 20210812 0 1.3 1.3 1.3 1.3 1019 1.3
FORM.US FormFactor Inc 20210812 0 36.77 36.8 35.15 35.2 299800 35.2 down down correct
FORR.US Forrester Research Inc 20210812 0 47.57 47.9 47.1 47.24 71000 47.24 down down correct
FORTY.US Formula Systems (1985) Ltd 20210812 0 91 92.99 91 91.76 5794 91.0374 up up correct
FOSL.US Fossil Group Inc 20210812 0 13.7 14.11 12.66 13.98 1240200 13.98 up up correct
FOX.US Fox Corporation 20210812 0 34.47 34.61 33.88 34.15 912997 33.9112 down down correct
FOXA.US Fox Corporation 20210812 0 37.62 37.62 36.71 37.03 1552722 36.7903 down down correct
FOXF.US Fox Factory Holding Corp 20210812 0 160.77 160.77 158.075 158.48 87200 158.48 down up incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20210812 0 9.82 9.84 9.82 9.84 400 9.84 up down incorrect
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210812 0 10.26 10.26 10.26 10.26 100 10.26
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210812 0 0.58 0.6215 0.58 0.619 23923 0.619 up up correct
FPAY.US FlexShopper Inc 20210812 0 2.33 2.34 2.23 2.3 82400 2.3 down down correct
FRAF.US Franklin Financial Services Corporation 20210812 0 33.4299 33.6 33.22 33.22 2569 32.8909 down down correct
FRBA.US First Bank 20210812 0 13.85 13.85 13.42 13.54 14225 13.4848 down up incorrect
FRBK.US Republic First Bancorp Inc 20210812 0 3.66 3.7 3.63 3.68 46100 3.68 up up correct
FREE.US Whole Earth Brands Inc 20210812 0 12.08 12.16 11.76 11.97 288800 11.97 down down correct
FREEW.US FREEW 20210812 0 1.595 1.595 1.485 1.55 84536 1.55 down down correct
FREQ.US Frequency Therapeutics Inc 20210812 0 8.32 8.42 7.85 8.34 289600 8.34 up down incorrect
FRG.US Franchise Group Inc 20210812 0 34.82 34.88 34.27 34.58 83400 33.834 down down correct
FRGAP.US Franchise Group Inc 20210812 0 26.49 27.25 26.4 26.66 15900 25.7389 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210812 0 13.93 13.93 13.31 13.52 67400 13.52 down down correct
FRHC.US Freedom Holding Corp 20210812 0 64.14 64.61 63.71 64.6 278580 64.6 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210812 0 3.66 4.9 3.65 3.99 5510600 3.99 up up correct
FRME.US First Merchants Corporation 20210812 0 42.42 43.46 42.42 42.95 148150 42.3339 up up correct
FROG.US JFrog Ltd 20210812 0 38.33 38.63 37.71 38.55 852500 38.55 up up correct
FRON.US Frontier Acquisition Corp 20210812 0 9.7 9.7 9.7 9.7 300 9.7
FRONU.US Frontier Acquisition Corp 20210812 0 9.94 9.97 9.94 9.945 3000 9.945 up up correct
FRONW.US Frontier Acquisition Corp 20210812 0 1.17 1.2485 1.17 1.2485 3600 1.2485 up up correct
FROPX.US FROPX 20210812 0 22.04 22.04 22.04 22.04 0 21.2004
FRPH.US FRP Holdings Inc 20210812 0 60.25 60.5 59.3 59.89 6400 59.89 down down correct
FRPT.US Freshpet Inc 20210812 0 133.47 133.47 130.66 131.2 151700 131.2 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210812 0 9.84 9.9 9.8 9.8 1571700 9.8 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210812 0 10.12 10.13 10.04 10.04 629900 10.04 down down correct
FRSGW.US First Reserve Sustainable Growth Corp 20210812 0 1.21 1.214 0.875 0.9775 304476 0.9775 down down correct
FRST.US Primis Financial Corp 20210812 0 16 16 15.79 15.93 33271 15.8307 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210812 0 3.53 3.53 3.44 3.46 397000 3.46 down down correct
FRTA.US Forterra Inc 20210812 0 23.61 23.64 23.56 23.6 241100 23.6 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210812 0 9.855 9.91 9.82 9.91 4700 9.91 up up correct
FRWAW.US PWP Forward Acquisition Corp. I 20210812 0 1.04 1.04 0.97 0.97 10831 0.97 down down correct
FSBC.US Five Star Bancorp 20210812 0 25.12 25.31 24.8717 25 6399 24.8499 down down correct
FSBW.US FS Bancorp Inc 20210812 0 35.65 36.445 35.39 35.66 49531 35.5093 up up correct
FSEA.US First Seacoast Bancorp 20210812 0 9.75 9.75 9.75 9.75 0 9.75
FSFG.US First Savings Financial Group Inc 20210812 0 78.58 78.87 77.2 78.4 5069 25.9053 down down correct
FSLR.US First Solar Inc 20210812 0 95.75 97.07 95.21 96.94 946900 96.94 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20210812 0 9.67 9.724 9.67 9.71 7600 9.71 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210812 0 9.95 9.954 9.945 9.95 2800 9.95
FSRXW.US FinServ Acquisition Corp. II 20210812 0 1.15 1.2 1.13 1.2 834 1.2 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210812 0 9.67 9.71 9.66 9.66 8600 9.66 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210812 0 10.15 10.15 10.11 10.11 700 10.11 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210812 0 0.8701 1.02 0.8301 1.02 5104 1.02 up up correct
FSTR.US L.B. Foster Company 20210812 0 18.24 18.32 18.04 18.15 33300 18.15 down down correct
FSTX.US F 20210812 0 6.35 7.204 6.3 6.71 220400 6.71 up up correct
FSV.US FirstService Corporation 20210812 0 189.82 191.151 189.26 190.14 20573 189.586 up down incorrect
FTAA.US FTAC Athena Acquisition Corp 20210812 0 9.86 9.9 9.86 9.9 86800 9.9 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210812 0 10.07 10.17 10.05 10.16 65300 10.16 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20210812 0 1.22 1.3 1.2 1.29 32970 1.29 up up correct
FTAI.US PC 20210812 0 27.9 29.05 27.9 28.37 9918 27.309 up up correct
FTCI.US FTC Solar Inc 20210812 0 10.31 10.68 10.31 10.51 445500 10.51 up up correct
FTCV.US Fintech Acquisition Corp. V 20210812 0 10.65 10.69 10.5 10.53 301400 10.53 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210812 0 11.51 11.51 11.431 11.431 200 11.431 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210812 0 2.6 2.65 2.6 2.65 4800 2.65 up up correct
FTDR.US Frontdoor Inc 20210812 0 44.46 44.91 43.66 43.68 222200 43.68 down down correct
FTEK.US Fuel Tech Inc 20210812 0 1.95 1.95 1.87 1.91 361900 1.91 down down correct
FTFT.US Future FinTech Group Inc 20210812 0 2.85 2.86 2.7 2.8 1450300 2.8 down down correct
FTHM.US Fathom Holdings Inc 20210812 0 31.56 34.22 31.08 33.95 101500 33.95 up up correct
FTNT.US Fortinet Inc 20210812 0 299.34 309.79 298.28 305.66 1156100 305.66 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210812 0 9.76 9.76 9.76 9.76 0 9.76
FTPAU.US FTAC Parnassus Acquisition Corp 20210812 0 10 10 10 10 0 10
FTRP.US Field Trip Health Ltd. Common Shares 20210812 0 5.37 5.549 5.37 5.46 53200 5.46 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210812 0 9.95 9.95 9.95 9.95 200 9.95
FULC.US Fulcrum Therapeutics Inc 20210812 0 20.2 22.75 18.34 22.45 13442100 22.45 up up correct
FULT.US Fulton Financial Corporation 20210812 0 16.27 16.27 16.02 16.14 722634 15.7887 down up incorrect
FULTP.US Fulton Financial Corporation 20210812 0 27.11 27.11 26.9 27 12400 26.3526 down up incorrect
FUNC.US First United Corporation 20210812 0 17.82 18 17.8 17.81 8684 17.6661 down down correct
FUND.US Sprott Focus Trust Inc 20210812 0 8.54 8.57 8.47 8.55 53277 8.0313 up up correct
FUSB.US First US Bancshares Inc 20210812 0 11.4999 11.4999 11.4782 11.4782 373 11.4144 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210812 0 8.03 8.26 8.01 8.17 28768 8.17 up up correct
FUTU.US Futu Holdings Limited 20210812 0 104.07 104.25 100.4 102.97 3610900 102.97 down down correct
FUV.US Arcimoto Inc 20210812 0 17.82 18.12 17.37 17.76 448300 17.76 down down correct
FVCB.US FVCBankcorp Inc 20210812 0 19.68 19.99 19.68 19.68 16600 19.68
FVE.US Five Star Senior Living Inc 20210812 0 4.25 4.3 4.12 4.16 86500 4.16 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20210812 0 9.774 9.898 9.774 9.895 4100 9.895 up up correct
FWBI.US First Wave BioPharma Inc 20210812 0 0.6021 0.63 0.5937 0.61 2361276 0.61 up up correct
FWONA.US Formula One Group 20210812 0 41.65 42.33 41.52 42.31 121100 42.31 up up correct
FWONK.US Formula One Group 20210812 0 48.46 48.72 47.95 48.7 904600 48.7 up up correct
FWRD.US Forward Air Corporation 20210812 0 90.04 91.29 89.69 90.31 104290 89.9106 up up correct
FXNC.US First National Corporation 20210812 0 21.72 21.72 21.72 21.72 122 21.4851
FYBR.US Frontier Communications Parent Inc 20210812 0 29.88 30.54 29.445 30.19 1030800 30.19 up up correct
GABC.US German American Bancorp Inc 20210812 0 39.33 39.33 38.84 39.09 27733 38.8961 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210812 0 9.75 9.77 9.72 9.77 35900 9.77 up down incorrect
GACQU.US Global Consumer Acquisition Corp. Unit 20210812 0 10.01 10.01 10.01 10.01 2100 10.01
GACQW.US Global Consumer Acquisition Corp. Warrant 20210812 0 0.5402 0.6 0.5402 0.6 5250 0.6 up up correct
GAIA.US Gaia Inc 20210812 0 11.02 11.08 10.91 10.97 33500 10.97 down down correct
GAIN.US Gladstone Investment Corporation 20210812 0 14.85 14.98 14.81 14.98 69759 14.5186 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210812 0 25.66 26.0999 25.66 26.09 4532 25.7776 up up correct
GALT.US Galectin Therapeutics Inc 20210812 0 3.4 3.59 3.35 3.55 495500 3.55 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210812 0 7.95 7.95 7.56 7.74 86900 7.74 down down correct
GAMC.US Golden Arrow Merger Corp 20210812 0 9.75 9.75 9.66 9.66 4100 9.66 down down correct
GAMCU.US Golden Arrow Merger Corp 20210812 0 9.903 9.91 9.903 9.91 4500 9.91 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210812 0 6.14 6.29 5.8001 6.29 181379 6.29 up up correct
GAN.US GAN Limited 20210812 0 17.15 17.3 16.81 17.08 621390 17.08 down down correct
GANX.US Gain Therapeutics Inc 20210812 0 7.88 8.015 7.7 7.72 22400 7.72 down down correct
GASS.US StealthGas Inc 20210812 0 2.66 2.66 2.59 2.6 9300 2.6 down up incorrect
GBCI.US Glacier Bancorp Inc 20210812 0 54.56 54.56 53.71 53.81 204401 53.1932 down down correct
GBDC.US Golub Capital BDC Inc 20210812 0 15.92 15.92 15.81 15.89 237225 15.2849 down down correct
GBIO.US Generation Bio Co 20210812 0 23.05 23.05 21.12 21.84 418100 21.84 down down correct
GBLI.US Global Indemnity Group LLC 20210812 0 26.36 27.53 26.36 26.65 19308 26.1561 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210812 0 26.25 26.4 26.18 26.4 3683 25.906 up up correct
GBNH.US Greenbrook TMS Inc 20210812 0 11.174 11.18 11.174 11.18 200 11.18 up up correct
GBNY.US Generations Bancorp NY Inc 20210812 0 10.489 10.489 10.489 10.489 0 10.489
GBOX.US GreenBox POS 20210812 0 9.25 9.25 8.68 8.7 500600 8.7 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210812 0 9.81 9.81 9.81 9.81 1000 9.81
GBRGR.US Goldenbridge Acquisition Limited 20210812 0 0.42 0.42 0.3751 0.3751 1695 0.3751 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210812 0 10.43 10.44 10.43 10.44 1200 10.44 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20210812 0 0.328 0.328 0.328 0.328 200 0.328
GBS.US GBS Inc 20210812 0 3.04 3.11 2.94 3.03 135000 3.03 down down correct
GBT.US Global Blood Therapeutics Inc 20210812 0 29.93 29.93 27.69 28.25 1807700 28.25 down down correct
GCAC.US Growth Capital Acquisition Corp 20210812 0 9.85 9.88 9.85 9.87 3300 9.87 up up correct
GCACU.US Growth Capital Acquisition Corp 20210812 0 10.159 10.25 10.159 10.25 5600 10.25 up down incorrect
GCACW.US Growth Capital Acquisition Corp 20210812 0 0.7901 0.87 0.7901 0.85 170479 0.85 up up correct
GCBC.US Greene County Bancorp Inc 20210812 0 30.01 30.22 29.84 30.22 2864 29.9788 up up correct
GCMG.US GCM Grosvenor Inc 20210812 0 10.65 11.09 10.48 11.06 823500 10.8758 up up correct
GCMGW.US GCM Grosvenor Inc 20210812 0 1.56 1.78 1.56 1.715 91206 1.715 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210812 0 26.17 26.17 26.17 26.17 0 25.4914
GDEN.US Golden Entertainment Inc 20210812 0 48.54 50 47.98 48.72 305200 48.72 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210812 0 9.97 9.98 9.97 9.98 1789200 9.98 up down incorrect
GDRX.US GoodRx Holdings Inc 20210812 0 30.78 35.859 30.2 35.53 6179300 35.53 up up correct
GDS.US GDS Holdings Limited 20210812 0 57.49 60.3 57.25 60.19 1172600 60.19 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210812 0 23.46 23.7 22.51 23.66 644000 23.66 up up correct
GECC.US Great Elm Capital Corporation 20210812 0 3.49 3.52 3.47 3.51 127288 3.3119 up up correct
GECCM.US GECCM 20210812 0 25.23 25.23 25.23 25.23 10000 25.23
GECCN.US Great Elm Capital 20210812 0 25.4 25.455 25.4 25.455 600 24.644 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210812 0 25.3 25.54 25.3 25.538 18700 24.7806 up up correct
GEG.US Great Elm Group Inc 20210812 0 2.27 2.51 2.27 2.3 21900 2.3 up up correct
GENC.US Gencor Industries Inc 20210812 0 11.99 12.09 11.86 11.9 27600 11.9 down up incorrect
GENE.US Genetic Technologies Limited 20210812 0 3.38 3.38 3.22 3.32 163300 3.32 down down correct
GEOS.US Geospace Technologies Corporation 20210812 0 10.71 10.71 10.29 10.56 23900 10.56 down up incorrect
GERN.US Geron Corporation 20210812 0 1.24 1.25 1.21 1.23 1314400 1.23 down down correct
GEVO.US Gevo Inc 20210812 0 5.8 5.8 5.55 5.71 6929800 5.71 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210812 0 2.5 2.5 2.5 2.5 0 2.5
GGAL.US Grupo Financiero Galicia S.A 20210812 0 8.74 8.81 8.47 8.71 625800 8.71 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210812 0 10.067 10.067 10.067 10.067 0 10.067
GGMC.US Glenfarne Merger Corp 20210812 0 9.7 9.7 9.7 9.7 200 9.7
GGMCU.US Glenfarne Merger Corp 20210812 0 10 10 10 10 0 10
GGPI.US Gores Guggenheim Inc 20210812 0 9.9 9.9 9.86 9.88 625800 9.88 down up incorrect
GGPIU.US Gores Guggenheim Inc 20210812 0 10.3 10.32 10.277 10.277 71000 10.277 down up incorrect
GGPIW.US Gores Guggenheim Inc 20210812 0 2.16 2.16 2.08 2.14 133145 2.14 down down correct
GH.US Guardant Health Inc 20210812 0 102.87 106.48 101.21 105.9 579800 105.9 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210812 0 9.7 9.71 9.7 9.71 300 9.71 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210812 0 9.87 9.87 9.87 9.87 500 9.87
GHACW.US Gaming & Hospitality Acquisition Corp 20210812 0 0.8002 0.8002 0.8002 0.8002 1 0.8002
GHRS.US GH Research PLC Ordinary Shares 20210812 0 19.69 23.59 19.05 20.61 257900 20.61 up up correct
GHSI.US Guardion Health Sciences Inc 20210812 0 1.31 1.33 1.28 1.3 120500 1.3 down down correct
GIFI.US Gulf Island Fabrication Inc 20210812 0 4.58 4.67 4.45 4.6 27300 4.6 up down incorrect
GIGGU.US GigCapital4 Inc 20210812 0 10.08 10.19 10.08 10.19 1700 10.19 up down incorrect
GIGGW.US GigCapital4 Inc 20210812 0 0.92 0.9499 0.8601 0.9498 9676 0.9498 up up correct
GIGM.US GigaMedia Limited 20210812 0 2.78 2.78 2.64 2.64 14600 2.64 down down correct
GIII.US G 20210812 0 30.43 30.6 29.59 30.06 184300 30.06 down down correct
GIIX.US Gores Holdings VIII Inc 20210812 0 9.73 9.77 9.72 9.74 25700 9.74 up down incorrect
GIIXU.US Gores Holdings VIII Inc 20210812 0 9.965 9.965 9.93 9.93 12800 9.93 down down correct
GIIXW.US Gores Holdings VIII Inc 20210812 0 1.34 1.37 1.34 1.35 6601 1.35 up up correct
GILD.US Gilead Sciences Inc 20210812 0 70.25 71 69.74 70.88 5907932 69.4671 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20210812 0 10.16 10.48 9.98 10.36 356200 10.36 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210812 0 27.36 27.36 27.36 27.36 0 26.6506
GIW.US Giginternational1 Inc 20210812 0 9.8 9.84 9.8 9.8 32704 9.8
GIWWU.US GigInternational1 Inc 20210812 0 10.32 10.32 10.3 10.3 5700 10.3 down down correct
GIWWW.US GigInternational1 Inc. Warrant 20210812 0 1 1.05 1 1.05 28844 1.05 up down incorrect
GLAD.US Gladstone Capital Corporation 20210812 0 11.66 11.7 11.56 11.7 66266 11.3728 up up correct
GLADL.US GLADL 20210812 0 25.475 25.475 25.475 25.475 500 25.1369
GLAQ.US Globis Acquisition Corp 20210812 0 9.97 10 9.97 10 100200 10 up down incorrect
GLAQU.US Globis Acquisition Corp 20210812 0 10.56 10.58 10.56 10.58 6200 10.58 up up correct
GLAQW.US Globis Acquisition Corp 20210812 0 0.6012 0.7 0.6011 0.7 4803 0.7 up up correct
GLBE.US Global 20210812 0 69.08 72.44 67.21 67.95 571500 67.95 down down correct
GLBFX.US GL Beyond Income Fund 20210812 0 0.42 0.42 0.42 0.42 0 0.42
GLBLU.US Cartesian Growth Corporation 20210812 0 9.92 9.921 9.92 9.921 1600 9.921 up down incorrect
GLBLW.US Cartesian Growth Corporation 20210812 0 0.7801 0.93 0.7801 0.85 4272 0.85 up up correct
GLBS.US Globus Maritime Limited 20210812 0 2.92 2.92 2.81 2.84 285321 2.84 down down correct
GLBZ.US Glen Burnie Bancorp 20210812 0 12.78 12.78 12.255 12.255 981 12.255 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210812 0 14.92 14.98 14.75 14.88 104700 14.88 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210812 0 10.07 10.076 10.03 10.07 3100 10.07
GLG.US TD Holdings Inc 20210812 0 0.75 0.77 0.68 0.71 671000 0.71 down down correct
GLHA.US Glass Houses Acquisition Corp 20210812 0 9.69 9.69 9.69 9.69 0 9.69
GLHAU.US Glass Houses Acquisition Corp 20210812 0 10.14 10.14 10.14 10.14 0 10.14
GLMD.US Galmed Pharmaceuticals Ltd 20210812 0 2.97 3.02 2.9 2.99 92700 2.99 up up correct
GLNG.US Golar LNG Limited 20210812 0 11.14 11.19 10.81 11.06 995400 11.06 down down correct
GLPG.US Galapagos NV 20210812 0 58.63 59.05 58.16 58.87 198800 58.87 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210812 0 48.36 48.37 47.72 48.32 539012 46.7666 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20210812 0 8.73 8.75 8.53 8.63 432000 8.63 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210812 0 27.11 27.11 27.11 27.11 0 26.407
GLSI.US Greenwich LifeSciences Inc 20210812 0 40.9 42.16 40.59 41 15000 41 up up correct
GLSPT.US Global SPAC Partners Co 20210812 0 9.902 9.902 9.902 9.902 1100 9.902
GLSPU.US Global SPAC Partners Co 20210812 0 10.16 10.16 10.16 10.16 0 10.16
GLSPW.US Global SPAC Partners Co 20210812 0 0.5601 0.5669 0.56 0.5601 17060 0.5601
GLTO.US Galecto Inc 20210812 0 4.32 4.36 4.16 4.25 164800 4.25 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210812 0 32.87 34.36 32.04 32.24 268800 32.24 down down correct
GLYC.US GlycoMimetics Inc 20210812 0 2 2.06 1.98 2.03 190100 2.03 up up correct
GMBL.US Esports Entertainment Group Inc 20210812 0 9.54 9.54 9.17 9.4 199500 9.4 down down correct
GMBLW.US Esports Entertainment Group Inc 20210812 0 6.4 6.4001 6.4 6.4001 16 6.4001 up up correct
GMBT.US Queen's Gambit Growth Capital 20210812 0 9.82 9.84 9.81 9.81 38100 9.81 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210812 0 10.21 10.215 10.19 10.2 26100 10.2 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210812 0 1.27 1.27 1.18 1.23 57330 1.23 down down correct
GMDA.US Gamida Cell Ltd 20210812 0 5.6 5.91 5.51 5.6 653300 5.6
GMII.US Gores Metropoulos II Inc 20210812 0 9.9 9.9 9.87 9.87 98000 9.87 down down correct
GMIIU.US Gores Metropoulos II Inc 20210812 0 10.18 10.19 10.15 10.18 18900 10.18
GMIIW.US Gores Metropoulos II Inc 20210812 0 1.57 1.57 1.55 1.57 425320 1.57
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210812 0 26.74 26.74 26.74 26.74 0 26.0466
GMTX.US Gemini Therapeutics Inc 20210812 0 3.95 4.16 3.87 4.15 186900 4.15 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20210812 0 2.61 2.61 2.29 2.4 280300 2.4 down up incorrect
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210812 0 0.58 0.59 0.57 0.57 2483 0.57 down down correct
GNAC.US Group Nine Acquisition Corp 20210812 0 9.67 9.7 9.67 9.7 500 9.7 up up correct
GNACU.US Group Nine Acquisition Corp 20210812 0 9.99 9.99 9.921 9.99 37500 9.99
GNACW.US Group Nine Acquisition Corp 20210812 0 0.9815 1.13 0.8929 1.1 47209 1.1 up down incorrect
GNCA.US Genocea Biosciences Inc 20210812 0 1.91 1.95 1.8 1.85 239300 1.85 down down correct
GNFT.US Genfit SA 20210812 0 3.938 3.938 3.64 3.8 7800 3.8 down down correct
GNLN.US Greenlane Holdings Inc 20210812 0 2.57 2.65 2.43 2.46 649700 2.46 down up incorrect
GNOG.US Golden Nugget Online Gaming Inc 20210812 0 18.8 19.95 18.67 19.95 4006100 19.95 up up correct
GNPX.US Genprex Inc 20210812 0 2.86 2.93 2.84 2.9 303500 2.9 up up correct
GNSS.US Genasys Inc 20210812 0 5.47 5.5 5.33 5.43 25500 5.43 down down correct
GNTX.US Gentex Corporation 20210812 0 33.08 33.115 32.47 32.62 1206409 32.5045 down down correct
GNTY.US Guaranty Bancshares Inc 20210812 0 34.82 34.99 34.66 34.72 4440 34.3258 down down correct
GNUS.US Genius Brands International Inc 20210812 0 1.582 1.59 1.55 1.57 4176200 1.57 down down correct
GO.US Grocery Outlet Holding Corp 20210812 0 27.53 28.03 27.1 27.25 1409100 27.25 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210812 0 9.74 9.74 9.74 9.74 100 9.74
GOCO.US GoHealth Inc 20210812 0 6.31 6.65 4.61 4.69 27726500 4.69 down up incorrect
GOEV.US Canoo Inc 20210812 0 7.95 7.95 7.56 7.64 1764600 7.64 down down correct
GOEVW.US Canoo Holdings Ltd 20210812 0 1.88 2 1.82 1.88 149069 1.88
GOGL.US Golden Ocean Group Limited 20210812 0 10.24 10.34 10.11 10.26 660565 8.9655 up up correct
GOGO.US Gogo Inc 20210812 0 13.15 13.15 12.65 13.06 665000 13.06 down down correct
GOOD.US Gladstone Commercial Corporation 20210812 0 22.54 22.6 22.29 22.57 127429 21.9537 up up correct
GOODN.US Gladstone Commercial Corporation 20210812 0 26.8 26.8 26.748 26.748 700 26.0728 down down correct
GOOG.US Alphabet Inc 20210812 0 2754.26 2768.3601 2735.5801 2767.79 732300 2767.79 up up correct
GOOGL.US Alphabet Inc 20210812 0 2719.51 2746 2708.51 2743.8799 825300 2743.8799 up up correct
GOSS.US Gossamer Bio Inc 20210812 0 8.38 8.98 8.27 8.81 725900 8.81 up up correct
GOVX.US GeoVax Labs Inc 20210812 0 4.3 4.31 3.81 4.08 444658 4.08 down down correct
GOVXW.US GeoVax Labs Inc 20210812 0 1.2495 1.2495 1.2 1.2 5140 1.2 down down correct
GP.US GreenPower Motor Company Inc 20210812 0 15.75 16.15 15.3674 15.6 143665 15.6 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210812 0 9.85 9.89 9.84 9.84 4600 9.84 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210812 0 0.33 0.33 0.329 0.33 57012 0.33
GPCOU.US Golden Path Acquisition Corporation Units 20210812 0 10.18 10.196 10.18 10.196 2500 10.196 up up correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20210812 0 0.2056 0.2119 0.2 0.2119 50500 0.2119 up down incorrect
GPP.US Green Plains Partners LP 20210812 0 13.38 13.44 13.2209 13.33 16742 12.9571 down down correct
GPRE.US Green Plains Inc 20210812 0 37.78 38.44 37.43 38.25 519100 38.25 up up correct
GPRO.US GoPro Inc 20210812 0 10.65 10.75 10.41 10.46 1869700 10.46 down down correct
GRAY.US Graybug Vision Inc 20210812 0 3.84 4 3.71 3.92 333300 3.92 up up correct
GRBK.US Green Brick Partners Inc 20210812 0 27 27.35 26.02 26.17 323300 26.17 down down correct
GRCL.US Gracell Biotechnologies Inc 20210812 0 11.66 11.84 11.2 11.59 30900 11.59 down down correct
GRCY.US Greencity Acquisition Corporation 20210812 0 10.15 10.15 10.13 10.13 8400 10.13 down down correct
GRCYU.US Greencity Acquisition Corporation 20210812 0 10.45 10.45 10.45 10.45 0 10.45
GRCYW.US Greencity Acquisition Corporation 20210812 0 0.351 0.351 0.35 0.35 750 0.35 down down correct
GREE.US Greenidge Generation Holdings Inc 20210812 0 60.6087 71.3044 57.3913 69.0435 803126 69.0435 up down incorrect
GRFS.US Grifols S.A 20210812 0 14.65 14.73 14.22 14.29 1814700 14.29 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210812 0 27.78 27.78 27.78 27.78 0 27.0597
GRIL.US Muscle Maker Inc 20210812 0 1.23 1.23 1.2 1.21 89400 1.21 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210812 0 11.34 11.53 11.16 11.25 31223 10.6952 down down correct
GRMN.US Garmin Ltd 20210812 0 166.99 167.99 165.34 165.95 554192 164.4785 down down correct
GRNQ.US Greenpro Capital Corp 20210812 0 0.825 0.828 0.8 0.81 370600 0.81 down down correct
GRNV.US GreenVision Acquisition Corp 20210812 0 29.4 29.4 29.02 29.06 5856 29.06 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210812 0 2.75 2.95 2.74 2.92 443910 2.92 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210812 0 0.8301 0.95 0.8301 0.8404 8263 0.8404 up up correct
GROW.US U.S. Global Investors Inc 20210812 0 6.58 6.58 6.39 6.46 42151 6.4249 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210812 0 22.23 22.49 21.785 22.03 434900 22.03 down down correct
GRPN.US Groupon Inc 20210812 0 26.11 26.3 24.69 25.51 3160900 25.51 down down correct
GRTS.US Gritstone bio Inc 20210812 0 7.25 7.78 7.22 7.66 620500 7.66 up up correct
GRTX.US Galera Therapeutics Inc 20210812 0 8.44 8.598 8.21 8.52 26700 8.52 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210812 0 17.13 17.18 16.76 16.79 4730200 16.79 down down correct
GRVI.US Grove Inc. Common Stock 20210812 0 5.69 5.77 5.461 5.73 198800 5.73 up up correct
GRVY.US Gravity Co. Ltd 20210812 0 96.19 101 95.52 98.69 25100 98.69 up up correct
GRWG.US GrowGeneration Corp 20210812 0 39 40.08 34.35 35.72 10418400 35.72 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210812 0 9.75 9.75 9.75 9.75 200 9.75
GSAQU.US Global Synergy Acquisition Corp 20210812 0 10.12 10.12 10.12 10.12 200 10.12
GSBC.US Great Southern Bancorp Inc 20210812 0 54 54.4714 53.445 53.88 22225 53.1968 down down correct
GSEV.US Gores Holdings VII Inc 20210812 0 9.874 9.874 9.81 9.85 1459900 9.85 down down correct
GSEVU.US Gores Holdings VII Inc 20210812 0 9.96 10.084 9.96 10 16100 10 up up correct
GSEVW.US Gores Holdings VII Inc 20210812 0 1.44 1.54 1.4 1.4 21445 1.4 down down correct
GSHD.US Goosehead Insurance Inc 20210812 0 135.84 136.63 133.98 134.06 219200 134.06 down down correct
GSIT.US GSI Technology Inc 20210812 0 5.45 5.57 5.38 5.5 48500 5.5 up up correct
GSKY.US GreenSky Inc 20210812 0 7.93 8.03 7.78 7.92 549900 7.92 down down correct
GSM.US Ferroglobe PLC 20210812 0 5.89 5.92 5.77 5.89 363700 5.89
GSMG.US Glory Star New Media Group Holdings Limited 20210812 0 1.97 1.98 1.9 1.91 45800 1.91 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210812 0 0.0982 0.108 0.0976 0.1001 28823 0.1001 up up correct
GSRDX.US GSRDX 20210812 0 10.47 10.47 10.47 10.47 0 10.3197
GSREX.US GSREX 20210812 0 10.46 10.46 10.46 10.46 0 10.3296
GSRHX.US GSRHX 20210812 0 10.95 10.95 10.95 10.95 0 10.95
GSRJX.US GSRJX 20210812 0 10.48 10.48 10.48 10.48 0 10.48
GSRQX.US GSRQX 20210812 0 10.64 10.64 10.64 10.64 0 10.64
GT.US The Goodyear Tire & Rubber Company 20210812 0 17.13 17.19 16.77 16.87 2009000 16.87 down down correct
GTBP.US GT Biopharma Inc 20210812 0 10.88 10.91 10.48 10.81 139471 10.81 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210812 0 6.98 7.12 6.703 6.94 27200 6.94 down down correct
GTH.US Genetron Holdings Limited 20210812 0 13.99 14.26 13.46 14.02 170100 14.02 up up correct
GTHX.US G1 Therapeutics Inc 20210812 0 15 15.11 14.725 14.9 519800 14.9 down up incorrect
GTIM.US Good Times Restaurants Inc 20210812 0 4.52 4.67 4.21 4.47 673500 4.47 down down correct
GTPA.US Gores Technology Partners Inc 20210812 0 9.77 9.77 9.77 9.77 100 9.77
GTPAU.US Gores Technology Partners Inc 20210812 0 10 10 10 10 0 10
GTPB.US Gores Technology Partners II Inc 20210812 0 9.79 9.79 9.79 9.79 100 9.79
GTPBU.US Gores Technology Partners II Inc 20210812 0 9.99 10.03 9.95 10.03 1600 10.03 up up correct
GTX.US Garrett Motion Inc 20210812 0 7.38 7.53 7.22 7.42 199502 7.42 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210812 0 8.2 8.25 8.2 8.2 32138 8.2
GTYH.US GTY Technology Holdings Inc 20210812 0 7.37 7.38 7.23 7.26 59400 7.26 down down correct
GURE.US Gulf Resources Inc 20210812 0 5.19 5.49 4.92 5.2 32875 5.2 up up correct
GVP.US GSE Systems Inc 20210812 0 1.51 1.51 1.4 1.43 43700 1.43 down down correct
GWGH.US GWG Holdings Inc 20210812 0 6.817 6.84 6.8 6.83 1700 6.83 up up correct
GWRS.US Global Water Resources Inc 20210812 0 17.79 18.2 17.71 18.2 15937 18.0813 up up correct
GXII.US GX Acquisition Corp. II 20210812 0 9.69 9.69 9.62 9.66 10500 9.66 down down correct
GXIIU.US GX Acquisition Corp. II 20210812 0 9.945 9.945 9.91 9.91 5600 9.91 down down correct
GXIIW.US GX Acquisition Corp. II 20210812 0 0.92 0.9799 0.92 0.9794 1228 0.9794 up up correct
GYRO.US Gyrodyne LLC 20210812 0 13.01 13.01 13.01 13.01 0 13.01
HA.US Hawaiian Holdings Inc 20210812 0 20.64 20.64 19.83 20.18 998100 20.18 down down correct
HAAC.US Health Assurance Acquisition Corp 20210812 0 9.72 9.73 9.7 9.71 158000 9.71 down down correct
HAACU.US Health Assurance Acquisition Corp 20210812 0 10.02 10.07 10.02 10.04 41600 10.04 up up correct
HAACW.US Health Assurance Acquisition Corp 20210812 0 1.4 1.44 1.37 1.43 27800 1.43 up up correct
HAFC.US Hanmi Financial Corporation 20210812 0 19.39 19.4 19.04 19.23 95580 19.0654 down down correct
HAIN.US The Hain Celestial Group Inc 20210812 0 41.89 41.96 41.31 41.39 285800 41.39 down down correct
HALL.US Hallmark Financial Services Inc 20210812 0 4.71 4.83 4.65 4.69 89900 4.69 down down correct
HALO.US Halozyme Therapeutics Inc 20210812 0 40.81 41.86 39.92 41.59 924700 41.59 up up correct
HAPP.US Happiness Biotech Group Limited 20210812 0 1.17 1.18 1.12 1.12 438400 1.12 down down correct
HARP.US Harpoon Therapeutics Inc 20210812 0 9.1 9.261 8.9 8.96 307900 8.96 down up incorrect
HAS.US Hasbro Inc 20210812 0 98.98 99.35 98.405 99.07 678510 98.3725 up up correct
HAYN.US Haynes International Inc 20210812 0 38.56 39.9 38.56 38.87 26543 38.4467 up up correct
HBAN.US Huntington Bancshares Incorporated 20210812 0 15.23 15.36 15.08 15.32 16194890 15.0157 up up correct
HBANM.US Huntington Bancshares Incorporated 20210812 0 26.22 26.3 26.04 26.23 27300 25.8782 up up correct
HBANP.US Huntington Bancshares Incorporated 20210812 0 25.75 25.82 25.69 25.81 43316 25.81 up up correct
HBCP.US Home Bancorp Inc 20210812 0 37.44 37.44 37.22 37.41 9072 37.2075 down down correct
HBIO.US Harvard Bioscience Inc 20210812 0 8.27 8.58 8.19 8.47 243400 8.47 up up correct
HBMD.US Howard Bancorp Inc 20210812 0 20.27 20.27 19.97 20.06 113900 20.06 down down correct
HBNC.US Horizon Bancorp Inc 20210812 0 18.42 18.43 18.13 18.23 69906 18.0815 down up incorrect
HBP.US Huttig Building Products Inc 20210812 0 6.2 6.33 6.05 6.29 46600 6.29 up up correct
HBT.US HBT Financial Inc 20210812 0 16.65 16.85 16.26 16.53 25900 16.3982 down up incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210812 0 9.9 9.92 9.86 9.92 5800 9.92 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210812 0 9.66 9.66 9.65 9.65 103600 9.65 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210812 0 10.001 10.001 10.001 10.001 0 10.001
HCARW.US Healthcare Services Acquisition Corporation 20210812 0 0.66 0.7096 0.6501 0.66 29396 0.66
HCAT.US Health Catalyst Inc 20210812 0 52.82 53.13 51.69 52.07 617800 52.07 down down correct
HCCC.US Healthcare Capital Corp 20210812 0 9.835 9.835 9.82 9.82 2600 9.82 down down correct
HCCCU.US Healthcare Capital Corp 20210812 0 10.17 10.181 10.16 10.16 300 10.16 down down correct
HCCCW.US Healthcare Capital Corp 20210812 0 0.7649 0.7799 0.75 0.76 3308 0.76 down up incorrect
HCCI.US Heritage 20210812 0 30.18 30.18 29.1 29.46 26900 29.46 down down correct
HCDI.US Harbor Custom Development Inc 20210812 0 3.12 3.12 3.01 3.01 57700 3.01 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210812 0 23.93 23.99 23.93 23.99 300 22.8615 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20210812 0 0.78 0.79 0.78 0.79 32463 0.79 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210812 0 9.93 9.94 9.91 9.94 108700 9.94 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210812 0 10.25 10.27 10.23 10.23 6800 10.23 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210812 0 1.45 1.45 1.36 1.39 124100 1.39 down down correct
HCII.US Hudson Executive Investment Corp. II 20210812 0 9.69 9.69 9.69 9.69 200 9.69
HCIIU.US Hudson Executive Investment Corp. II 20210812 0 9.91 9.966 9.91 9.966 2000 9.966 up up correct
HCIIW.US Hudson Executive Investment Corp. II 20210812 0 1.085 1.11 1.04 1.04 0 1.04 down up incorrect
HCKT.US The Hackett Group Inc 20210812 0 18.24 19.165 17.6501 19.03 336378 18.8378 up up correct
HCM.US HUTCHMED (China) Limited 20210812 0 41.13 41.92 40 41.55 308600 41.55 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210812 0 9.8 9.8 9.8 9.8 900 9.8
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210812 0 10 10 10 10 0 10
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20210812 0 1.3 1.3 1.225 1.25 100405 1.25 down down correct
HCSG.US Healthcare Services Group Inc 20210812 0 26.9 27.15 26.725 26.94 448548 26.4243 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20210812 0 5.01 5.19 4.88 5.03 22600 5.03 up up correct
HDSN.US Hudson Technologies Inc 20210812 0 3.21 3.28 2.98 2.98 492500 2.98 down down correct
HEAR.US Turtle Beach Corporation 20210812 0 28.08 28.5 27.5 27.68 278700 27.68 down down correct
HEES.US H&E Equipment Services Inc 20210812 0 35.14 36.16 34.79 35.51 301495 35.0073 up up correct
HELE.US Helen of Troy Limited 20210812 0 240 240 237.03 237.6 74300 237.6 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210812 0 1.46 1.54 1.459 1.51 841900 1.51 up up correct
HEPS.US D 20210812 0 13.95 14.09 13.13 13.13 165700 13.13 down down correct
HERA.US FTAC Hera Acquisition Corp 20210812 0 9.73 9.74 9.71 9.73 3800 9.73
HERAU.US FTAC Hera Acquisition Corp 20210812 0 10 10 9.98 9.98 23500 9.98 down down correct
HERAW.US FTAC Hera Acquisition Corp 20210812 0 1.2 1.2 1.18 1.2 35834 1.2
HEXO.US HEXO Corp. Common Shares 20210812 0 3.76 3.77 3.62 3.63 2148000 3.63 down down correct
HFFG.US HF Foods Group Inc 20210812 0 5.6 5.6 5.31 5.36 87300 5.36 down down correct
HFWA.US Heritage Financial Corporation 20210812 0 25.75 26.0649 25.29 25.32 76252 25.1103 down down correct
HGBL.US Heritage Global Inc 20210812 0 2.14 2.15 2.05 2.05 14610 2.05 down down correct
HGEN.US Humanigen Inc 20210812 0 16.94 17.86 16.93 17.52 1073500 17.52 up up correct
HGSH.US China HGS Real Estate Inc 20210812 0 1.93 2.06 1.93 2.03 126800 2.03 up up correct
HHR.US HeadHunter Group PLC 20210812 0 49.33 49.97 48.49 48.77 43100 48.77 down down correct
HIBB.US Hibbett Inc 20210812 0 91.99 93.075 89.355 90.63 266289 90.0625 down down correct
HIFS.US Hingham Institution for Savings 20210812 0 303.97 303.97 301.01 302.74 1093 302.2864 down down correct
HIHO.US Highway Holdings Limited 20210812 0 3.8177 3.92 3.81 3.88 19507 3.7643 up up correct
HIII.US Hudson Executive Investment Corp. III 20210812 0 9.69 9.69 9.67 9.69 1800 9.69
HIIIU.US Hudson Executive Investment Corp. III 20210812 0 9.87 9.89 9.85 9.85 9300 9.85 down down correct
HIIIW.US Hudson Executive Investment Corp. III 20210812 0 1.06 1.11 0.9 1.04 21687 1.04 down down correct
HIMX.US Himax Technologies Inc 20210812 0 14.56 14.58 14.13 14.26 2163700 14.26 down down correct
HITI.US High Tide Inc. Common Shares 20210812 0 6.14 6.64 6.06 6.58 226700 6.58 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210812 0 3.17 3.18 2.88 3.11 5145539 3.11 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210812 0 6.44 7.12 6.26 6.78 401700 6.78 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210812 0 9.67 9.67 9.67 9.67 0 9.67
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210812 0 9.9 9.9 9.9 9.9 0 9.9
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210812 0 0.8006 0.87 0.8006 0.87 35062 0.87 up up correct
HLBZ.US Helbiz Inc 20210812 0 8.3 8.41 7.7 8.14 21500 8.14 down up incorrect
HLBZW.US Helbiz Inc 20210812 0 0.7299 0.7299 0.58 0.63 149344 0.63 down up incorrect
HLG.US Hailiang Education Group Inc 20210812 0 39.497 39.497 36.8 36.8 2600 36.8 down up incorrect
HLIT.US Harmonic Inc 20210812 0 9.85 9.92 9.6 9.72 457100 9.72 down down correct
HLMN.US Hillman Solutions Corp 20210812 0 13.28 13.38 13.17 13.31 496900 13.31 up up correct
HLMNW.US HLMNW 20210812 0 3.45 3.465 3.288 3.35 248800 3.35 down down correct
HLNE.US Hamilton Lane Incorporated 20210812 0 90.98 91.65 89.435 90.22 135922 89.5584 down down correct
HLXA.US Helix Acquisition Corp 20210812 0 9.94 9.94 9.94 9.94 100 9.94
HMCO.US HumanCo Acquisition Corp 20210812 0 9.67 9.7 9.65 9.69 51200 9.69 up up correct
HMCOU.US HumanCo Acquisition Corp 20210812 0 10.15 10.17 10.15 10.15 56400 10.15
HMCOW.US Humanco Acquisition Corp 20210812 0 1.01 1.06 1 1.06 24200 1.06 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210812 0 13.55 13.79 13.45 13.73 656700 13.73 up up correct
HMNF.US HMN Financial Inc 20210812 0 23 23.06 23 23.01 2200 23.01 up up correct
HMPT.US Home Point Capital Inc 20210812 0 4.55 4.71 4.44 4.7 196678 4.5119 up up correct
HMST.US HomeStreet Inc 20210812 0 41.49 41.67 41.25 41.38 305315 41.169 down down correct
HMTV.US Hemisphere Media Group Inc 20210812 0 12.71 12.71 12.34 12.56 42500 12.56 down up incorrect
HNNA.US Hennessy Advisors Inc 20210812 0 10.33 10.3406 10.11 10.29 8521 10.0296 down down correct
HNRG.US Hallador Energy Company 20210812 0 2.38 2.43 2.31 2.37 243200 2.37 down down correct
HNST.US The Honest Company Inc 20210812 0 13.95 14.2 13.468 14.05 1504100 14.05 up up correct
HOFT.US Hooker Furniture Corporation 20210812 0 35.7 36.025 34.2053 34.35 54141 33.8368 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210812 0 2.95 3 2.83 2.86 1233700 2.86 down down correct
HOFVW.US Hall of Fame Village LLC 20210812 0 0.9002 0.9298 0.89 0.9292 26302 0.9292 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20210812 0 19.4 19.72 19.33 19.43 286900 19.43 up up correct
HOLX.US Hologic Inc 20210812 0 76.75 77.46 76.64 76.81 1213600 76.81 up up correct
HON.US Honeywell International Inc 20210812 0 233.52 233.745 230.7 231.94 1917371 230.942 down down correct
HONE.US HarborOne Bancorp Inc 20210812 0 14.15 14.15 13.95 14.03 155789 13.9804 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210812 0 50.125 50.39 47.52 48.1 13391400 48.1 down down correct
HOOK.US HOOKIPA Pharma Inc 20210812 0 7.68 7.7 7.08 7.28 248500 7.28 down down correct
HOPE.US Hope Bancorp Inc 20210812 0 14.33 14.33 14.025 14.09 599300 13.9572 down up incorrect
HOTH.US Hoth Therapeutics Inc 20210812 0 1.28 1.4 1.25 1.32 1120200 1.32 up up correct
HOWL.US Werewolf Therapeutics Inc 20210812 0 15.02 15.37 14.58 15.22 25700 15.22 up up correct
HPK.US HighPeak Energy Inc 20210812 0 10.95 10.99 10.47 10.92 4400 10.8963 down down correct
HPKEW.US HighPeak Energy Inc 20210812 0 2.43 2.43 2.43 2.43 0 2.43
HQI.US HireQuest Inc 20210812 0 20.73 22.13 20.43 21.96 17700 21.8284 up up correct
HQY.US HealthEquity Inc 20210812 0 70.07 70.31 68.8 69.27 535300 69.27 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210812 0 30.24 32 29.875 31.74 526600 31.74 up up correct
HROW.US Harrow Health Inc 20210812 0 9 9.21 8.86 8.9 66700 8.9 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210812 0 26.35 26.5 26.35 26.407 10300 25.8675 up down incorrect
HRTX.US Heron Therapeutics Inc 20210812 0 11.43 11.59 11.215 11.32 1465490 11.32 down down correct
HRZN.US Horizon Technology Finance Corporation 20210812 0 17.12 17.34 17.1 17.3 64082 16.7589 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210812 0 9.81 9.9 9.81 9.9 700 9.9 up down incorrect
HSDT.US Helius Medical Technologies Inc 20210812 0 15.34 15.34 15.02 15.02 1600 15.02 down down correct
HSIC.US Henry Schein Inc 20210812 0 75.9 76.23 75.27 75.6 699500 75.6 down up incorrect
HSII.US Heidrick & Struggles International Inc 20210812 0 42.06 42.13 41.75 41.97 130215 41.8396 down down correct
HSKA.US Heska Corporation 20210812 0 259.61 268.8 257.01 266.72 40800 266.72 up up correct
HSON.US Hudson Global Inc 20210812 0 18.21 18.25 18.2 18.2 13800 18.2 down down correct
HSQBX.US HSQBX 20210812 0 26 26 26 26 0 26
HSQIX.US Henderson International Select Equity I 20210812 0 25.92 25.92 25.92 25.92 0 25.92
HST.US Host Hotels & Resorts Inc 20210812 0 16.47 16.52 16.05 16.17 6128000 16.17 down down correct
HSTM.US HealthStream Inc 20210812 0 29.96 30.35 29.79 30.11 72600 30.11 up up correct
HSTO.US Histogen Inc 20210812 0 0.86 0.88 0.84 0.86 833300 0.86
HTBI.US HomeTrust Bancshares Inc 20210812 0 27.71 27.97 27.52 27.79 24090 27.6291 up up correct
HTBK.US Heritage Commerce Corp 20210812 0 11.59 11.61 11.47 11.51 167008 11.3883 down up incorrect
HTBX.US Heat Biologics Inc 20210812 0 6.63 6.75 6.47 6.68 258800 6.68 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210812 0 6.01 6.29 5.86 6.04 37700 6.04 up up correct
HTHT.US Huazhu Group Limited 20210812 0 43.49 43.58 42.83 43.21 869200 43.21 down down correct
HTIA.US Healthcare Trust Inc 20210812 0 25.06 25.12 25.01 25.01 22700 24.5614 down down correct
HTLD.US Heartland Express Inc 20210812 0 17.11 17.11 16.58 16.61 197692 16.0954 down down correct
HTLF.US Heartland Financial USA Inc 20210812 0 48.55 48.55 47.73 47.94 67797 47.445 down down correct
HTLFP.US Heartland Financial USA Inc 20210812 0 28.4 28.4 28.19 28.19 3300 27.321 down down correct
HTOO.US Fusion Fuel Green PLC 20210812 0 14.6 14.6 14.04 14.26 21012 14.26 down down correct
HTOOW.US Fusion Fuel Green PLC 20210812 0 5.5 5.65 5.5 5.59 3300 5.59 up down incorrect
HUBG.US Hub Group Inc 20210812 0 64.85 65.43 64.52 64.99 114300 64.99 up up correct
HUDI.US Huadi International Group Co. Ltd 20210812 0 4.29 4.5 4.29 4.34 9700 4.34 up up correct
HUGE.US FSD Pharma Inc 20210812 0 1.64 1.64 1.59 1.63 164200 1.63 down down correct
HUIZ.US Huize Holding Limited 20210812 0 3.03 3.05 2.83 2.85 252600 2.85 down down correct
HUMAW.US Humacyte Inc 20210812 0 2.5 2.6 2.4606 2.5 9903 2.5
HURC.US Hurco Companies Inc 20210812 0 33.76 34.6 33.76 34 25226 33.6919 up up correct
HURN.US Huron Consulting Group Inc 20210812 0 47.9 47.9 47.08 47.18 118400 47.18 down down correct
HUSN.US Hudson Capital Inc 20210812 0 2.99 3.23 2.99 3.2 86200 3.2 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210812 0 6.68 6.68 6.28 6.57 6099400 6.57 down down correct
HVBC.US HV Bancorp Inc 20210812 0 22.21 22.211 22.097 22.097 500 22.097 down down correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210812 0 3.17 3.18 2.88 3.11 5103500 3.11 down down correct
HWBK.US Hawthorn Bancshares Inc 20210812 0 22.835 22.92 22.6602 22.8 8008 22.5089 down down correct
HWC.US Hancock Whitney Corporation 20210812 0 46.29 46.39 45.61 46.02 254013 45.4928 down down correct
HWCPZ.US HWCPZ 20210812 0 28.44 28.49 28.014 28.12 19100 27.3365 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20210812 0 9.94 9.94 9.91 9.91 250100 9.91 down down correct
HWKN.US Hawkins Inc 20210812 0 37.29 37.31 36.79 37.07 38262 36.9413 down down correct
HX.US Xiaobai Maimai Inc 20210812 0 1.68 1.68 1.65 1.66 17600 1.66 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210812 0 9.72 9.72 9.72 9.72 214700 9.72
HYACU.US Haymaker Acquisition Corp. III 20210812 0 9.96 9.96 9.96 9.96 0 9.96
HYACW.US Haymaker Acquisition Corp. III 20210812 0 0.8899 0.8899 0.8899 0.8899 189 0.8899
HYFM.US Hydrofarm Holdings Group Inc 20210812 0 50.01 50.76 46.3 47.11 1297100 47.11 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210812 0 1.93 1.93 1.83 1.87 98300 1.87 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210812 0 0.45 0.45 0.45 0.45 1300 0.45
HYMCW.US Hycroft Mining Holding Corporation 20210812 0 0.41 0.41 0.36 0.3765 24107 0.3765 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210812 0 0.39 0.4 0.39 0.39 16625 0.39
HYRE.US HyreCar Inc 20210812 0 10.04 10.17 9.09 9.82 2873300 9.82 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210812 0 6.79 7.03 6.41 6.99 2495200 6.99 up up correct
HYZNW.US HYZON Motors Inc 20210812 0 2 2.04 1.6717 2.035 25159 2.035 up down incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20210812 0 104.65 106.94 104.01 106.8 860500 106.8 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210812 0 69.66 71.1 69.44 70.94 325400 70.94 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210812 0 17.56 17.8 16.23 16.32 442600 16.32 down up incorrect
IBCP.US Independent Bank Corporation 20210812 0 21.85 21.87 21.53 21.62 44895 21.4275 down down correct
IBEX.US IBEX Limited 20210812 0 19.66 19.99 19.55 19.82 45700 19.82 up up correct
IBKR.US Interactive Brokers Group Inc 20210812 0 63.94 63.98 63.07 63.47 446921 63.2874 down down correct
IBOC.US International Bancshares Corporation 20210812 0 43.68 43.75 42.43 42.78 277097 42.1651 down down correct
IBRX.US ImmunityBio Inc 20210812 0 11.16 11.62 11.16 11.4 475300 11.4 up up correct
IBTX.US Independent Bank Group Inc 20210812 0 73.18 73.18 71.97 72.25 93866 71.8982 down down correct
ICAD.US iCAD Inc 20210812 0 11.93 12.15 11.48 11.7 343500 11.7 down down correct
ICBK.US County Bancorp Inc 20210812 0 35.72 36.01 35.46 35.65 22058 35.4542 down down correct
ICCC.US ImmuCell Corporation 20210812 0 9.52 9.52 9.34 9.34 2100 9.34 down up incorrect
ICCH.US ICC Holdings Inc 20210812 0 16.08 16.08 16.08 16.08 0 16.08
ICCM.US Icecure Medical 20210812 0 11.11 11.11 10.8 10.8 1065 10.8 down up incorrect
ICFI.US ICF International Inc 20210812 0 91.4 95.44 91.4 95.37 97079 95.0981 up up correct
ICHR.US Ichor Holdings Ltd 20210812 0 44.37 44.39 41.59 41.97 451800 41.97 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210812 0 4.62 4.79 4.505 4.7 543000 4.7 up up correct
ICLR.US ICON Public Limited Company 20210812 0 247.43 247.43 234.82 238.8 286500 238.8 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210812 0 6.19 6.22 6.1 6.17 12582 5.8466 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210812 0 15.2 15.36 15.02 15.28 1274300 15.28 up up correct
ICUI.US ICU Medical Inc 20210812 0 189.48 191.99 186.16 186.8 181000 186.8 down down correct
ICVX.US Icosavax Inc. Common Stock 20210812 0 32.57 34.37 30.97 33.02 66300 33.02 up up correct
IDBA.US IDEX Biometrics ASA 20210812 0 19.143 19.143 19.143 19.143 400 19.143
IDCC.US InterDigital Inc 20210812 0 75.25 75.25 74.005 74.24 193935 73.8585 down down correct
IDEX.US Ideanomics Inc 20210812 0 2.444 2.46 2.36 2.4 8976183 2.4 down up incorrect
IDN.US Intellicheck Inc 20210812 0 8.87 9.14 8.87 8.98 86535 8.98 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210812 0 1.1 1.14 1.08 1.1 699900 1.1
IDXX.US IDEXX Laboratories Inc 20210812 0 663.05 676.89 663.05 675.67 266400 675.67 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20210812 0 22.14 22.98 21.57 22.76 201800 22.76 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210812 0 13.5 13.86 13.23 13.37 913600 13.37 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210812 0 2.17 2.17 1.9 1.9 59992 1.9 down down correct
IEP.US Icahn Enterprises L.P 20210812 0 58.23 58.73 58.23 58.68 190448 54.6578 up up correct
IESC.US IES Holdings Inc 20210812 0 52 52.6 50.19 51.22 29300 51.22 down down correct
IFBD.US Infobird Co. Ltd 20210812 0 3.07 3.19 2.96 3.12 403800 3.12 up up correct
IFMK.US iFresh Inc 20210812 0 1.25 1.29 1.21 1.26 47000 1.26 up up correct
IFRX.US InflaRx N.V 20210812 0 2.5 2.61 2.45 2.46 231100 2.46 down down correct
IGAC.US IG Acquisition Corp 20210812 0 9.76 9.76 9.73 9.73 37539 9.73 down down correct
IGACU.US IG Acquisition Corp 20210812 0 10.135 10.27 10.135 10.27 9300 10.27 up down incorrect
IGACW.US IG Acquisition Corp 20210812 0 0.965 1.08 0.93 1.02 106976 1.02 up up correct
IGIC.US International General Insurance Holdings Ltd 20210812 0 9.57 9.575 9.37 9.39 3300 9.2269 down down correct
IGICW.US International General Insurance Holdings Ltd 20210812 0 0.975 0.99 0.975 0.98 4502 0.98 up up correct
IGMS.US IGM Biosciences Inc 20210812 0 79.12 80.495 76.83 78 162400 78 down down correct
IGNY.US Ignyte Acquisition Corp 20210812 0 9.67 9.69 9.65 9.69 300 9.69 up up correct
IGNYU.US Ignyte Acquisition Corp 20210812 0 10.09 10.09 10.09 10.09 0 10.09
IHRT.US iHeartMedia Inc 20210812 0 23.04 23.55 22.74 22.88 723900 22.88 down down correct
III.US Information Services Group Inc 20210812 0 6.68 6.9 6.6587 6.89 512001 6.8353 up up correct
IIII.US INSU Acquisition Corp. III 20210812 0 9.72 9.72 9.72 9.72 0 9.72
IIIIU.US INSU Acquisition Corp. III 20210812 0 10.02 10.02 10.02 10.02 0 10.02
IIIIW.US INSU Acquisition Corp. III 20210812 0 1.05 1.05 1.05 1.05 100 1.05
IIIV.US i3 Verticals Inc 20210812 0 28.53 29.31 28.53 28.85 128800 28.85 up up correct
IIN.US IntriCon Corporation 20210812 0 21.38 23.21 21.05 23.03 77400 23.03 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210812 0 4 4.14 3.94 4.015 168600 4.015 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210812 0 1.079 1.08 1.01 1.027 11300 1.027 down down correct
IIVI.US II 20210812 0 64.35 64.62 63.39 63.88 949300 63.88 down up incorrect
IIVIP.US II 20210812 0 268.98 268.98 268.98 268.98 700 263.0481
IKNA.US Ikena Oncology Inc 20210812 0 10.83 11.19 10.31 11.03 44700 11.03 up up correct
IKNX.US IKONICS Corporation 20210812 0 23.75 23.99 23.02 23.98 27100 23.98 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210812 0 2.06 2.081 1.91 2.02 558300 2.02 down up incorrect
ILMN.US Illumina Inc 20210812 0 503.5 511.11 501.61 510.61 348400 510.61 up up correct
ILPT.US Industrial Logistics Properties Trust 20210812 0 26.23 27.03 26.2 26.97 168414 26.97 up down incorrect
IMAB.US I 20210812 0 71.91 73.71 70.56 71 217300 71 down down correct
IMAC.US IMAC Holdings Inc 20210812 0 1.64 1.64 1.56 1.56 111900 1.56 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20210812 0 10.12 10.1458 10.1 10.1001 21752 10.1001 down down correct
IMBI.US iMedia Brands Inc 20210812 0 7.31 7.31 6.95 7.05 39900 7.05 down up incorrect
IMCC.US IM Cannabis Corp 20210812 0 4.91 4.99 4.801 4.98 28600 4.98 up up correct
IMCR.US Immunocore Holdings plc 20210812 0 31.45 33.46 30.65 30.9 70000 30.9 down down correct
IMGN.US ImmunoGen Inc 20210812 0 5.81 5.87 5.56 5.64 1437300 5.64 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20210812 0 22.38 22.7 20.17 20.8 82400 20.8 down down correct
IMKTA.US Ingles Markets Incorporated 20210812 0 66.55 67.13 64.365 64.45 78364 64.2932 down down correct
IMMP.US Immutep Limited 20210812 0 3.7 3.72 3.59 3.66 106500 3.66 down down correct
IMMR.US Immersion Corporation 20210812 0 7.47 7.49 7.31 7.43 363100 7.43 down down correct
IMNM.US Immunome Inc 20210812 0 14.04 14.4 13.6 14.23 92500 14.23 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210812 0 41.66 41.7 40.82 41.45 58900 41.45 down down correct
IMPL.US Impel NeuroPharma Inc 20210812 0 18.29 18.7 17 17.37 76500 17.37 down down correct
IMRA.US IMARA Inc 20210812 0 4.78 4.85 4.58 4.62 243700 4.62 down down correct
IMRN.US Immuron Limited 20210812 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210812 0 29.05 30.634 27.36 28.18 52500 28.18 down down correct
IMTE.US Integrated Media Technology Limited 20210812 0 4.21 4.24 4.11 4.19 47800 4.19 down down correct
IMTX.US Immatics N.V 20210812 0 11.82 12.21 11.67 12.08 138100 12.08 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20210812 0 3.37 3.42 3.37 3.38 1657 3.38 up up correct
IMUX.US Immunic Inc 20210812 0 9.37 9.845 9.31 9.72 90300 9.72 up down incorrect
IMV.US IMV Inc 20210812 0 1.59 1.72 1.51 1.65 3318100 1.65 up up correct
IMVT.US Immunovant Inc 20210812 0 8.17 8.2 7.975 8.14 635900 8.14 down down correct
IMXI.US International Money Express Inc 20210812 0 17.35 17.8 17.03 17.76 158000 17.76 up up correct
INAB.US IN8bio Inc. Common Stock 20210812 0 9.94 9.94 9.47 9.56 12400 9.56 down down correct
INBK.US First Internet Bancorp 20210812 0 31.315 31.4278 30.99 31.19 12849 31.0894 down up incorrect
INBKZ.US INBKZ 20210812 0 26.65 26.65 26.65 26.65 200 26.2757
INBX.US Inhibrx Inc 20210812 0 31.33 31.46 29.23 29.24 374100 29.24 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210812 0 6.5 6.5 5.87 5.87 1768 5.87 down down correct
INCY.US Incyte Corporation 20210812 0 73.3 73.45 71.91 72.9 1213500 72.9 down down correct
INDB.US Independent Bank Corp 20210812 0 76.13 76.66 75.48 76.2 184665 75.2509 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210812 0 9.92 9.98 9.4 9.51 503300 9.51 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20210812 0 2.2 2.23 2.09 2.1 61673 2.1 down down correct
INDP.US Indaptus Therapeutics Inc 20210812 0 9.04 9.217 8.749 8.92 160100 8.92 down down correct
INDT.US INDUS Realty Trust Inc 20210812 0 67.48 68.56 66.74 68.15 32500 67.8581 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210812 0 3 3.25 2.97 3.13 4266100 3.13 up up correct
INFN.US Infinera Corporation 20210812 0 9.11 9.11 8.79 8.87 1351000 8.87 down down correct
INGN.US Inogen Inc 20210812 0 62.26 64.6 62.26 63.38 101500 63.38 up down incorrect
INKA.US KludeIn I Acquisition Corp 20210812 0 9.78 9.78 9.75 9.77 310200 9.77 down down correct
INKAU.US KludeIn I Acquisition Corp 20210812 0 10.085 10.085 10.085 10.085 0 10.085
INM.US InMed Pharmaceuticals Inc 20210812 0 2.51 2.54 2.47 2.47 26600 2.47 down down correct
INMB.US INmune Bio Inc 20210812 0 15.94 17.1 15.6 16.85 249200 16.85 up up correct
INMD.US InMode Ltd 20210812 0 106.06 111.73 105.6 110.77 1324568 55.385 up up correct
INN.US PF 20210812 0 24.7 24.8 24.7 24.75 102389 24.75 up up correct
INNV.US InnovAge Holding Corp 20210812 0 16.44 16.44 15.69 15.91 163000 15.91 down down correct
INO.US Inovio Pharmaceuticals Inc 20210812 0 8.54 9.96 8.51 9.69 18398500 9.69 up up correct
INOD.US Innodata Inc 20210812 0 7.95 8.13 7.83 8.02 89800 8.02 up up correct
INOV.US Inovalon Holdings Inc 20210812 0 37.35 38.27 37.14 38.14 331200 38.14 up up correct
INPX.US Inpixon 20210812 0 1.03 1.05 1.02 1.03 836032 1.03
INSE.US Inspired Entertainment Inc 20210812 0 12.7 12.7 11.05 11.59 328600 11.59 down up incorrect
INSG.US Inseego Corp 20210812 0 8.65 8.98 8.59 8.94 1023100 8.94 up up correct
INSM.US Insmed Incorporated 20210812 0 24.45 24.53 23.46 23.92 721800 23.92 down down correct
INTA.US Intapp Inc. Common Stock 20210812 0 32.73 33.93 31.88 32.2 114207 32.2 down down correct
INTC.US Intel Corporation 20210812 0 54.17 54.18 53.255 53.54 15073693 53.1708 down down correct
INTG.US The InterGroup Corporation 20210812 0 44 44 44 44 400 44
INTU.US Intuit Inc 20210812 0 532.29 538.14 530.23 536.92 521221 536.2371 up up correct
INTZ.US Intrusion Inc 20210812 0 4.46 4.75 4.32 4.53 292800 4.53 up up correct
INVA.US Innoviva Inc 20210812 0 15.34 15.86 15.31 15.83 651200 15.83 up up correct
INVE.US Identiv Inc 20210812 0 17.41 17.41 16.94 17 70000 17 down down correct
INVO.US INVO Bioscience Inc 20210812 0 4.172 4.2 4.11 4.2 13600 4.2 up up correct
INVZ.US Innoviz Technologies Ltd 20210812 0 9.597 9.63 8.77 8.8 606600 8.8 down down correct
INVZW.US Innoviz Technologies Ltd 20210812 0 1.95 1.95 1.65 1.65 41874 1.65 down up incorrect
INZY.US Inozyme Pharma Inc 20210812 0 16.15 16.52 16.02 16.27 25400 16.27 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20210812 0 1.75 1.75 1.688 1.694 10800 1.694 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210812 0 38.25 39.34 38.03 39.31 438100 39.31 up up correct
IOSP.US Innospec Inc 20210812 0 95.19 96.57 93.36 94.51 161985 93.9154 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210812 0 22.99 23.14 22.12 22.14 929334 22.14 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210812 0 7.42 7.661 7.12 7.29 232000 7.29 down down correct
IPAR.US Inter Parfums Inc 20210812 0 76.83 76.83 73.42 73.45 173921 72.9946 down down correct
IPDN.US Professional Diversity Network Inc 20210812 0 1.45 1.455 1.35 1.37 189672 1.37 down down correct
IPGP.US IPG Photonics Corporation 20210812 0 172.64 173.21 169.25 169.78 279500 169.78 down down correct
IPHA.US Innate Pharma S.A 20210812 0 3.29 3.48 3.182 3.28 7900 3.28 down down correct
IPLDP.US Interstate Power and Light Company 20210812 0 26.02 26.13 26.02 26.13 2900 25.4873 up down incorrect
IPOF.US WT 20210812 0 9.9 9.92 9.88 9.9 482649 9.9
IPSC.US Century Therapeutics Inc. 20210812 0 30.68 32.31 30.15 31.4 214092 31.4 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210812 0 9.825 9.825 9.825 9.825 200 9.825
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210812 0 9.95 9.95 9.95 9.95 0 9.95
IPW.US iPower Inc. 20210812 0 5.12 5.17 5.02 5.05 135800 5.05 down down correct
IPWR.US Ideal Power Inc 20210812 0 17.19 17.19 16.03 16.59 67000 16.59 down down correct
IQ.US iQIYI Inc 20210812 0 10.3 10.32 9.12 9.47 31520800 9.47 down down correct
IRBT.US iRobot Corporation 20210812 0 88.63 90.69 88.26 90.45 373200 90.45 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210812 0 2.36 2.4 2.32 2.37 77700 2.37 up up correct
IRDM.US Iridium Communications Inc 20210812 0 42.61 42.74 41.91 42.34 407000 42.34 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210812 0 101.5 101.5 100 100.5 1814 100.5 down down correct
IRIX.US IRIDEX Corporation 20210812 0 6.54 6.78 6.5 6.6 48400 6.6 up up correct
IRMD.US IRadimed Corporation 20210812 0 35.2 35.72 34.72 34.9 15800 34.9 down down correct
IROQ.US IF Bancorp Inc 20210812 0 22.9915 22.9915 22.9915 22.9915 2161 22.8082
IRTC.US iRhythm Technologies Inc 20210812 0 45.605 46.37 44.295 46.15 356600 46.15 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210812 0 13.92 14.27 13.81 13.84 2376300 13.84 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210812 0 9.94 9.94 9.94 9.94 100 9.8904
ISBC.US Investors Bancorp Inc 20210812 0 14.72 14.77 14.585 14.62 1666500 14.4888 down down correct
ISEE.US IVERIC bio Inc 20210812 0 9.54 9.64 9.31 9.49 523600 9.49 down down correct
ISIG.US Insignia Systems Inc 20210812 0 7.96 8.02 7.81 8.02 7600 8.02 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210812 0 9.73 9.75 9.73 9.73 5487 9.73
ISLEW.US Isleworth Healthcare Acquisition Corp 20210812 0 0.651 0.651 0.651 0.651 1800 0.651
ISPC.US iSpecimen Inc. Common Stock 20210812 0 6.4 6.4 6.13 6.3 45100 6.3 down down correct
ISRG.US Intuitive Surgical Inc 20210812 0 998.76 1011.11 996.48 1000 525764 333.3333 up up correct
ISSC.US Innovative Solutions and Support Inc 20210812 0 7.06 7.7 6.92 7.28 146900 7.28 up down incorrect
ISTR.US Investar Holding Corporation 20210812 0 23.15 23.2 22.9 23 27643 22.8159 down down correct
ISUN.US iSun Inc 20210812 0 9.55 9.69 9.275 9.54 18719 9.54 down down correct
ITCI.US Intra 20210812 0 28.96 29.61 28.4 29.16 577900 29.16 up down incorrect
ITHX.US ITHAX Acquisition Corp 20210812 0 9.7 9.7 9.7 9.7 0 9.7
ITHXU.US ITHAX Acquisition Corp 20210812 0 9.93 9.93 9.93 9.93 0 9.93
ITI.US Iteris Inc 20210812 0 6.15 6.33 6.15 6.26 51400 6.26 up up correct
ITIC.US Investors Title Company 20210812 0 191.05 191.1377 189.3006 190.98 3670 175.4506 down down correct
ITMR.US Itamar Medical Ltd 20210812 0 17.73 17.895 17.25 17.3 2800 17.3 down down correct
ITOS.US iTeos Therapeutics Inc 20210812 0 24.84 25.16 24.51 24.91 298700 24.91 up down incorrect
ITQ.US Itiquira Acquisition Corp 20210812 0 9.65 9.69 9.65 9.69 4397 9.69 up up correct
ITQRU.US Itiquira Acquisition Corp 20210812 0 10.04 10.05 10.04 10.05 5400 10.05 up up correct
ITQRW.US Itiquira Acquisition Corp 20210812 0 0.8398 0.8398 0.745 0.745 0 0.745 down down correct
ITRI.US Itron Inc 20210812 0 81.75 83.44 80.98 82.45 369700 82.45 up up correct
ITRM.US Iterum Therapeutics plc 20210812 0 0.7 0.746 0.682 0.73 3967900 0.73 up up correct
ITRN.US Ituran Location and Control Ltd 20210812 0 25 25.01 24.43 24.85 13685 24.579 down down correct
IVA.US Inventiva S.A 20210812 0 10.8 10.8 10.63 10.734 4900 10.734 down down correct
IVAC.US Intevac Inc 20210812 0 5.16 5.2 5.15 5.17 33500 5.17 up up correct
IZEA.US IZEA Worldwide Inc 20210812 0 2.23 2.27 2.14 2.19 1015735 2.19 down down correct
JACK.US Jack in the Box Inc 20210812 0 101.71 102.4299 100.915 101.76 210959 100.8044 up down incorrect
JAGX.US Jaguar Health Inc 20210812 0 1.32 1.34 1.28 1.33 2714902 3.99 up down incorrect
JAKK.US JAKKS Pacific Inc 20210812 0 13.4 13.81 13.22 13.37 143000 13.37 down down correct
JAMF.US Jamf Holding Corp 20210812 0 32.5 33.86 32.22 33.6 369300 33.6 up up correct
JAN.US JanOne Inc 20210812 0 6.75 6.77 6.34 6.39 150100 6.39 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210812 0 31.14 33.71 30.482 32.22 95900 32.22 up up correct
JAQCU.US Jupiter Acquisition Corp 20210812 0 10 10 10 10 0 10
JAZZ.US Jazz Pharmaceuticals plc 20210812 0 145.58 146.66 142.71 145.65 836000 145.65 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210812 0 173.35 174.44 172.46 173.15 346000 172.8842 down down correct
JBLU.US JetBlue Airways Corporation 20210812 0 15.72 15.79 15.38 15.6 6528800 15.6 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210812 0 88 88.4 87.73 87.9 16600 87.9 down down correct
JCIC.US Jack Creek Investment Corp 20210812 0 9.68 9.7 9.67 9.7 14700 9.7 up up correct
JCICU.US Jack Creek Investment Corp 20210812 0 10 10.019 10 10.019 25900 10.019 up up correct
JCICW.US Jack Creek Investment Corp 20210812 0 0.6812 0.8022 0.6812 0.76 22785 0.76 up up correct
JCS.US Communications Systems Inc 20210812 0 6.95 7.0399 6.92 6.95 7301 4.0679
JCTCF.US Jewett 20210812 0 10.73 10.74 10.7 10.7 3500 10.7 down down correct
JD.US JD.com Inc 20210812 0 70.36 70.96 69.41 70.53 5781500 70.53 up up correct
JFIN.US Jiayin Group Inc 20210812 0 3.99 4.139 3.8 3.92 37600 3.92 down down correct
JFU.US 9F Inc 20210812 0 1.67 1.75 1.65 1.68 224200 1.68 up up correct
JG.US Aurora Mobile Limited 20210812 0 2.27 2.29 2.19 2.2 311100 2.2 down down correct
JJSF.US J & J Snack Foods Corp 20210812 0 161.46 162.59 161.26 162.3 34886 160.9654 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210812 0 174.09 175.16 170.0851 174.31 359621 173.306 up up correct
JMPNZ.US JMPNZ 20210812 0 25.45 25.45 25.44 25.45 1600 25.0217
JNCE.US Jounce Therapeutics Inc 20210812 0 5.43 5.43 5.2 5.35 341300 5.35 down up incorrect
JOAN.US JOANN Inc 20210812 0 15.14 15.41 14.91 15.23 202100 14.9356 up up correct
JOBS.US 51job Inc 20210812 0 68 68.47 67.54 68.1 378900 68.1 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210812 0 9.65 9.68 9.65 9.68 8000 9.68 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210812 0 9.96 9.993 9.96 9.972 11700 9.972 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210812 0 0.8601 0.8922 0.8501 0.8501 0 0.8501 down down correct
JOUT.US Johnson Outdoors Inc 20210812 0 122.5 122.5 119 120.35 30168 120.0123 down down correct
JPM.US PM 20210812 0 25.17 25.3 25.15 25.27 666315 24.917 up up correct
JRJC.US China Finance Online Co. Limited 20210812 0 9 9 8.75 8.75 3100 8.75 down down correct
JRSH.US Jerash Holdings (US) Inc 20210812 0 7.94 8.2353 7.85 8.12 48761 8.0146 up up correct
JRVR.US James River Group Holdings Ltd 20210812 0 38.8 38.869 38.42 38.51 102326 37.7382 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210812 0 25.45 25.68 25.426 25.68 11755 25.307 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210812 0 9.71 9.74 9.65 9.65 687 9.65 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210812 0 10.01 10.01 9.99 9.99 800 9.99 down down correct
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20210812 0 1.25 1.26 1.24 1.24 64782 1.24 down down correct
JUPW.US Jupiter Wellness Inc 20210812 0 1.85 1.86 1.73 1.75 636600 1.75 down down correct
JUPWW.US Jupiter Wellness Inc 20210812 0 0.8538 0.8538 0.85 0.85 9264 0.85 down down correct
JVA.US Coffee Holding Co. Inc 20210812 0 5.56 5.66 5.48 5.6 13700 5.6 up up correct
JWEL.US Jowell Global Ltd 20210812 0 4.85 5.0199 4.69 4.98 32069 4.98 up down incorrect
JYAC.US Jiya Acquisition Corp 20210812 0 9.69 9.69 9.69 9.69 0 9.69
JYNT.US The Joint Corp 20210812 0 99.08 99.4 95.65 96.2 160200 96.2 down down correct
JZXN.US Jiuzi Holdings Inc 20210812 0 3.95 3.97 3.69 3.78 303900 3.78 down down correct
KAII.US Kismet Acquisition Two Corp 20210812 0 9.7 9.74 9.7 9.74 105700 9.74 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210812 0 9.91 9.91 9.91 9.91 0 9.91
KAIR.US Kairos Acquisition Corp 20210812 0 9.72 9.72 9.72 9.72 0 9.72
KAIRU.US Kairos Acquisition Corp 20210812 0 10 10 10 10 50100 10
KAIRW.US Kairos Acquisition Corp 20210812 0 0.719 0.719 0.719 0.719 200 0.719
KALA.US Kala Pharmaceuticals Inc 20210812 0 3.18 3.18 3.06 3.12 507200 3.12 down down correct
KALU.US Kaiser Aluminum Corporation 20210812 0 130.03 130.03 125.34 127.64 47693 127.64 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210812 0 19.44 19.62 18.86 19.4 68700 19.4 down down correct
KARO.US Karooooo Ltd 20210812 0 35.07 36.79 35.07 35.34 2628 35.34 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210812 0 6.074 6.45 6.074 6.12 15000 6.12 up up correct
KBAL.US Kimball International Inc 20210812 0 12.53 12.6 12.34 12.42 90834 12.2151 down up incorrect
KBNT.US Kubient Inc 20210812 0 4.63 4.63 4.5 4.58 21200 4.58 down down correct
KBNTW.US Kubient Inc 20210812 0 1.55 1.65 1.55 1.65 1350 1.65 up up correct
KBSF.US KBS Fashion Group Limited 20210812 0 3.92 3.97 3.57 3.77 263000 3.77 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210812 0 28.29 28.68 27.9 28.08 721400 28.08 down down correct
KDMN.US Kadmon Holdings Inc 20210812 0 5.18 5.3 5.09 5.19 1928300 5.19 up up correct
KDNY.US Chinook Therapeutics Inc 20210812 0 12.18 12.75 12.16 12.44 68700 12.44 up up correct
KDP.US Keurig Dr Pepper Inc 20210812 0 34.66 34.72 34.39 34.4 2593568 34.4 down down correct
KE.US Kimball Electronics Inc 20210812 0 23.08 23.9 21.49 23.24 65500 23.24 up down incorrect
KELYA.US Kelly Services Inc 20210812 0 25 25 23.12 23.31 130590 23.1889 down down correct
KELYB.US Kelly Services Inc 20210812 0 24.7 24.7 23.74 23.74 1095 23.6845 down down correct
KEQU.US Kewaunee Scientific Corporation 20210812 0 13.25 13.31 13.25 13.31 300 13.31 up up correct
KERN.US Akerna Corp 20210812 0 3.49 3.49 3.4 3.48 181300 3.48 down down correct
KERNW.US Akerna Corp 20210812 0 0.76 0.78 0.7505 0.7505 14514 0.7505 down down correct
KFFB.US Kentucky First Federal Bancorp 20210812 0 7.138 7.47 7 7 35448 6.9017 down down correct
KFRC.US Kforce Inc 20210812 0 61.39 61.99 60.94 61.36 132603 60.8779 down down correct
KHC.US The Kraft Heinz Company 20210812 0 37.84 37.89 37.36 37.36 3195285 36.5337 down down correct
KIDS.US OrthoPediatrics Corp 20210812 0 64.9 65.7 63.87 64.48 75500 64.48 down down correct
KIII.US Kismet Acquisition Three Corp 20210812 0 9.67 9.67 9.67 9.67 5000 9.67
KIIIU.US Kismet Acquisition Three Corp 20210812 0 9.89 9.92 9.89 9.92 800 9.92 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210812 0 0.69 0.69 0.6599 0.6599 13333 0.6599 down down correct
KINS.US Kingstone Companies Inc 20210812 0 7.85 7.935 7.85 7.86 3014 7.7524 up up correct
KINZ.US KINS Technology Group Inc 20210812 0 9.86 9.87 9.85 9.86 1455800 9.86
KINZU.US KINS Technology Group Inc 20210812 0 10.17 10.17 10.17 10.17 0 10.17
KINZW.US KINS Technology Group Inc 20210812 0 0.7001 0.7365 0.7001 0.7209 19289 0.7209 up up correct
KIRK.US Kirkland's Inc 20210812 0 20.65 21.01 20.05 20.48 204500 20.48 down down correct
KLAC.US KLA Corporation 20210812 0 337.5 339.85 328.18 328.51 1356735 326.6097 down down correct
KLAQ.US KL Acquisition Corp 20210812 0 9.72 9.72 9.72 9.72 100 9.72
KLAQU.US KL Acquisition Corp 20210812 0 9.98 9.98 9.98 9.98 200 9.98
KLDO.US Kaleido Biosciences Inc 20210812 0 6.3 6.59 6.24 6.56 102100 6.56 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210812 0 66.45 66.45 63.66 64.17 976349 63.8414 down down correct
KLTR.US Kaltura Inc. Common Stock 20210812 0 12.07 12.27 11.71 11.73 135400 11.73 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210812 0 6 6.08 5.56 5.56 81500 5.56 down down correct
KMDA.US Kamada Ltd 20210812 0 5.47 5.48 5.34 5.38 51900 5.38 down down correct
KMPH.US KemPharm Inc 20210812 0 10.06 10.3 9.68 10.19 747600 10.19 up down incorrect
KNBE.US KnowBe4 Inc 20210812 0 23.06 27.79 23 26.48 9464800 26.48 up up correct
KNDI.US Kandi Technologies Group Inc 20210812 0 5.25 5.27 5.12 5.16 880900 5.16 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210812 0 12.37 12.54 12 12.44 319800 12.44 up up correct
KNSL.US Kinsale Capital Group Inc 20210812 0 184.33 185.255 181.9 183 63548 182.8887 down down correct
KNTE.US Kinnate Biopharma Inc 20210812 0 20.27 20.835 19.8 20.19 268300 20.19 down down correct
KOD.US Kodiak Sciences Inc 20210812 0 88.69 89.32 85.3 88.21 152600 88.21 down down correct
KOPN.US Kopin Corporation 20210812 0 5.61 5.67 5.43 5.65 1230600 5.65 up up correct
KOR.US Corvus Gold Inc 20210812 0 3.18 3.2 3.16 3.17 113229 3.17 down down correct
KORE.US WT 20210812 0 1.35 1.35 1.28 1.35 8400 1.35
KOSS.US Koss Corporation 20210812 0 18.4 18.99 18.07 18.7 141400 18.7 up up correct
KPLT.US Katapult Holdings Inc 20210812 0 3.86 3.89 3.58 3.74 5452000 3.74 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210812 0 0.76 0.82 0.7302 0.76 231974 0.76
KPRX.US Kiora Pharmaceuticals Inc 20210812 0 1.772 1.8 1.68 1.73 553600 1.73 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20210812 0 5.18 5.225 4.78 4.82 2658900 4.82 down down correct
KRBP.US Kiromic BioPharma Inc 20210812 0 3.33 3.33 3.097 3.16 95900 3.16 down up incorrect
KRKR.US 36Kr Holdings Inc 20210812 0 1.84 1.93 1.84 1.87 64900 1.87 up up correct
KRMD.US Repro Med Systems Inc 20210812 0 3.55 3.6076 3.43 3.49 186151 3.49 down down correct
KRNL.US Kernel Group Holdings Inc 20210812 0 9.64 9.645 9.64 9.645 700 9.645 up up correct
KRNLU.US Kernel Group Holdings Inc 20210812 0 10.021 10.021 9.993 9.993 800 9.993 down down correct
KRNLW.US Kernel Group Holdings Inc 20210812 0 0.82 0.8396 0.81 0.8298 8084 0.8298 up up correct
KRNT.US Kornit Digital Ltd 20210812 0 125.82 126.63 122.11 122.19 215200 122.19 down down correct
KRNY.US Kearny Financial Corp 20210812 0 12.99 13.05 12.92 12.99 234207 12.7871
KRON.US Kronos Bio Inc 20210812 0 19.67 19.94 18.81 19.47 85290 19.47 down down correct
KROS.US Keros Therapeutics Inc 20210812 0 34.62 35.26 34.17 34.61 68200 34.61 down down correct
KRT.US Karat Packaging Inc 20210812 0 24.25 25 23.05 24.5 33700 24.5 up up correct
KRTX.US Karuna Therapeutics Inc 20210812 0 111.21 111.96 106.33 106.92 124300 106.92 down down correct
KRUS.US Kura Sushi USA Inc 20210812 0 46.12 46.19 43.4 45.36 79200 45.36 down down correct
KRYS.US Krystal Biotech Inc 20210812 0 57.15 58.21 55.611 56.26 118200 56.26 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210812 0 9.62 9.628 9.615 9.628 3446 9.628 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210812 0 9.92 9.97 9.92 9.97 11500 9.97 up down incorrect
KSICW.US Kadem Sustainable Impact Corporation 20210812 0 0.675 0.715 0.6698 0.715 9118 0.715 up up correct
KSPN.US Kaspien Holdings Inc 20210812 0 18.94 23.21 18.77 20.5 27778 20.5 up up correct
KTCC.US Key Tronic Corporation 20210812 0 7.08 7.1 6.94 6.99 32400 6.99 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210812 0 25.22 25.47 24.77 24.84 530900 24.84 down down correct
KTRA.US Kintara Therapeutics Inc 20210812 0 1.531 1.563 1.52 1.54 56000 1.54 up up correct
KURA.US Kura Oncology Inc 20210812 0 16.99 17.27 16.7 16.93 311700 16.93 down down correct
KVHI.US KVH Industries Inc 20210812 0 10.55 10.64 10.37 10.6 53300 10.6 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20210812 0 9.92 9.92 9.89 9.89 122500 9.89 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210812 0 10.24 10.24 10.14 10.2 143300 10.2 down up incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20210812 0 9.77 9.83 9.77 9.79 36500 9.79 up down incorrect
KXIN.US Kaixin Auto Holdings 20210812 0 2.71 3.12 2.688 3.1 6282100 3.1 up down incorrect
KYMR.US Kymera Therapeutics Inc 20210812 0 56.91 57.83 54.86 54.97 258600 54.97 down up incorrect
KZIA.US Kazia Therapeutics Limited 20210812 0 8.79 8.99 8.69 8.89 5300 8.89 up up correct
KZR.US Kezar Life Sciences Inc 20210812 0 5.81 6 5.77 5.85 107100 5.85 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210812 0 9.66 9.7 9.66 9.7 3700 9.7 up down incorrect
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210812 0 10.01 10.01 10.01 10.01 0 10.01
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210812 0 0.55 0.58 0.55 0.55 4800 0.55
LABP.US Landos Biopharma Inc 20210812 0 13.27 13.44 12.59 13.44 12200 13.44 up down incorrect
LAKE.US Lakeland Industries Inc 20210812 0 24.51 24.57 24.29 24.29 42200 24.29 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210812 0 109.93 110.08 108.79 109.33 196126 106.9219 down down correct
LANC.US Lancaster Colony Corporation 20210812 0 192.83 192.83 190.41 190.62 53817 188.7944 down down correct
LAND.US Gladstone Land Corporation 20210812 0 22.79 23.55 22.76 23.52 181713 23.3102 up down incorrect
LANDM.US Gladstone Land Corporation 20210812 0 26.06 26.06 25.84 26.06 3000 25.5412
LANDO.US Gladstone Land Corporation 20210812 0 25.75 25.88 25.714 25.79 27600 25.1741 up up correct
LARAX.US LARAX 20210812 0 10.88 10.88 10.88 10.88 0 10.7038
LARK.US Landmark Bancorp Inc 20210812 0 26.1619 26.4762 26.0476 26.381 15889 24.9437 up up correct
LASR.US nLIGHT Inc 20210812 0 28.04 29.2 26.96 27.19 216100 27.19 down up incorrect
LAUR.US Laureate Education Inc 20210812 0 15.38 15.68 15.25 15.65 608707 8.8003 up up correct
LAWS.US Lawson Products Inc 20210812 0 52.52 52.63 51.99 52.5 11300 52.5 down down correct
LAZR.US Luminar Technologies Inc 20210812 0 18.3 18.55 17.26 17.4 6600200 17.4 down down correct
LAZY.US Lazydays Holdings Inc 20210812 0 24.99 25.33 24.438 24.64 54100 24.64 down down correct
LBAI.US Lakeland Bancorp Inc 20210812 0 16.75 16.75 16.52 16.58 91744 16.4611 down down correct
LBC.US Luther Burbank Corporation 20210812 0 13.08 13.12 13.06 13.1 21730 12.9935 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210812 0 8.76 9.22 8.57 8.83 29200 8.83 up up correct
LBPS.US 4D pharma plc 20210812 0 9.11 9.214 9.014 9.135 22400 9.135 up up correct
LBPSW.US 4D pharma plc 20210812 0 0.94 0.94 0.79 0.8811 28901 0.8811 down down correct
LBRDA.US Liberty Broadband Corporation 20210812 0 176.3 177.72 176.04 177.35 58900 177.35 up up correct
LBRDK.US Liberty Broadband Corporation 20210812 0 183.27 184.2 182.76 183.77 506100 183.77 up up correct
LBRDP.US Liberty Broadband Corporation 20210812 0 27.93 27.95 27.81 27.9 7500 27.0479 down down correct
LBTYA.US Liberty Global plc 20210812 0 28.48 28.79 28.06 28.74 830236 28.74 up up correct
LBTYB.US Liberty Global plc 20210812 0 30.18 30.18 30.18 30.18 1000 30.18
LBTYK.US Liberty Global plc 20210812 0 28.59 28.89 28.19 28.86 1269200 28.86 up up correct
LCA.US Landcadia Holdings IV Inc 20210812 0 9.71 9.71 9.71 9.71 600 9.71
LCAA.US L Catterton Asia Acquisition Corp 20210812 0 9.69 9.69 9.69 9.69 0 9.69
LCAAU.US L Catterton Asia Acquisition Corp 20210812 0 9.92 9.936 9.92 9.936 5700 9.936 up down incorrect
LCAAW.US L Catterton Asia Acquisition Corp 20210812 0 0.83 0.839 0.83 0.8357 3589 0.8357 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210812 0 9.958 9.99 9.91 9.91 3900 9.91 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20210812 0 9.84 9.86 9.84 9.84 296300 9.84
LCAPU.US Lionheart Acquisition Corporation II 20210812 0 10.2 10.22 10.185 10.22 29500 10.22 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210812 0 0.725 0.76 0.7 0.76 17071 0.76 up up correct
LCID.US Lucid Group Inc. Common Stock 20210812 0 24.31 24.5 23.81 23.85 7499600 23.85 down down correct
LCNB.US LCNB Corp 20210812 0 17.87 17.99 17.69 17.81 16394 17.44 down down correct
LCRDX.US LCRDX 20210812 0 10.88 10.88 10.88 10.88 0 10.6843
LCRUX.US LCRUX 20210812 0 10.88 10.88 10.88 10.88 0 10.7019
LCUT.US Lifetime Brands Inc 20210812 0 19.86 19.9124 19.0535 19.11 54169 19.0622 down down correct
LCY.US Landcadia Holdings III Inc 20210812 0 0.014 0.015 0.014 0.014 639994 0.014
LDHA.US LDH Growth Corp I 20210812 0 9.79 9.82 9.79 9.79 100700 9.79
LDHAU.US LDH Growth Corp I 20210812 0 9.955 10 9.94 10 3000 10 up up correct
LE.US Lands' End Inc 20210812 0 38.51 39.76 37.64 39.72 121800 39.72 up up correct
LECO.US Lincoln Electric Holdings Inc 20210812 0 143.04 143.27 141.99 142.55 148024 141.4339 down down correct
LEDS.US SemiLEDs Corporation 20210812 0 8.21 8.43 8.04 8.35 118600 8.35 up down incorrect
LEE.US Lee Enterprises Incorporated 20210812 0 26.25 26.26 25.94 26 17700 26 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210812 0 9.785 9.81 9.785 9.81 400 9.81 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210812 0 9.99 9.99 9.99 9.99 0 9.99
LEGH.US Legacy Housing Corporation 20210812 0 18.807 18.913 18.576 18.7 13900 18.7 down up incorrect
LEGN.US Legend Biotech Corporation 20210812 0 40.39 40.95 39.61 40.11 425900 40.11 down down correct
LEGOU.US Legato Merger Corp 20210812 0 13.62 13.62 13.62 13.62 0 13.62
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210812 0 50.78 50.78 50.78 50.78 0 48.2151
LESL.US Leslie's Inc 20210812 0 24.85 25.06 24.18 24.33 736600 24.33 down down correct
LEVL.US Level One Bancorp Inc 20210812 0 27.49 28.18 27.41 27.41 15583 27.3157 down down correct
LEVLP.US Level One Bancorp Inc 20210812 0 27.284 27.284 27.284 27.284 0 26.8217
LEXX.US Lexaria Bioscience Corp 20210812 0 5.73 5.79 5.55 5.59 66200 5.59 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20210812 0 2.36 2.36 2.36 2.36 210 2.36
LFMD.US LifeMD Inc 20210812 0 8.6 9.25 8.6 9.11 647400 9.11 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20210812 0 15.5 15.88 10.71 11.71 16497100 11.71 down down correct
LFTR.US Lefteris Acquisition Corp 20210812 0 9.76 9.76 9.72 9.72 79100 9.72 down down correct
LFTRU.US Lefteris Acquisition Corp 20210812 0 10.05 10.05 10.05 10.05 0 10.05
LFTRW.US Lefteris Acquisition Corp 20210812 0 1.04 1.06 1.03 1.05 28800 1.05 up up correct
LFUS.US Littelfuse Inc 20210812 0 272.86 276.07 270.94 275.57 85769 274.5915 up up correct
LFVN.US LifeVantage Corporation 20210812 0 7.42 7.42 7.22 7.24 43200 7.24 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210812 0 9.73 9.74 9.7 9.74 21400 9.74 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210812 0 9.94 9.963 9.911 9.911 11900 9.911 down up incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20210812 0 1.1 1.125 1.1 1.125 511 1.125 up up correct
LGHL.US Lion Group Holding Ltd 20210812 0 1.96 1.98 1.81 1.87 940700 1.87 down down correct
LGHLW.US Lion Financial Group Limited 20210812 0 0.17 0.195 0.17 0.1757 62116 0.1757 up up correct
LGIH.US LGI Homes Inc 20210812 0 162.5 164.46 158.38 159.72 156000 159.72 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210812 0 110.26 111.88 108.11 109.05 127200 109.05 down down correct
LGO.US Largo Resources Ltd 20210812 0 14.76 14.9265 14.35 14.73 81349 14.73 down down correct
LGVN.US Longeveron Inc 20210812 0 5.73 5.7648 5.39 5.41 49348 5.41 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210812 0 9.76 9.76 9.76 9.76 300 9.76
LHCG.US LHC Group Inc 20210812 0 179.01 183.37 177.25 182.75 228500 182.75 up up correct
LHDX.US Lucira Health Inc 20210812 0 8.07 8.94 7.6 8.65 1094200 8.65 up up correct
LI.US Li Auto Inc 20210812 0 30.2724 30.92 29.09 30.11 16995030 30.11 down down correct
LIDR.US Aeye Inc 20210812 0 9.78 9.91 9.25 9.28 268900 9.28 down down correct
LIDRW.US AEye Inc 20210812 0 1.32 1.32 1.05 1.17 54000 1.17 down down correct
LIFE.US aTyr Pharma Inc 20210812 0 4.76 4.93 4.68 4.92 187700 4.92 up up correct
LILA.US Liberty Latin America Ltd 20210812 0 13.83 13.94 13.61 13.73 144400 13.73 down up incorrect
LILAK.US Liberty Latin America Ltd 20210812 0 13.84 13.88 13.61 13.77 266900 13.77 down down correct
LILM.US Lilium NV 20210812 0 9.98 9.98 9.96 9.97 227400 9.97 down down correct
LILMW.US Lilium Equity Warrants 20210812 0 1.54 1.58 1.49 1.51 51800 1.51 down down correct
LINC.US Lincoln Educational Services Corporation 20210812 0 6.8 6.88 6.75 6.86 57100 6.86 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20210812 0 14.8 14.8 14.07 14.25 157100 14.25 down down correct
LINK.US Interlink Electronics Inc 20210812 0 9.88 10.15 9.03 9.75 37947 9.75 down down correct
LIQT.US LiqTech International Inc 20210812 0 5.65 5.79 5.36 5.51 53500 5.51 down up incorrect
LITE.US Lumentum Holdings Inc 20210812 0 79.51 79.73 78.679 79.11 341300 79.11 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210812 0 9.63 9.63 9.47 9.6 2508 9.6 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20210812 0 9.98 9.99 9.95 9.95 6500 9.95 down down correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20210812 0 1.01 1.01 1.01 1.01 2000 1.01
LIVE.US Live Ventures Incorporated 20210812 0 28 28.27 25.54 27 31500 27 down down correct
LIVN.US LivaNova PLC 20210812 0 79.515 79.515 77.5 77.54 182700 77.54 down down correct
LIVX.US LiveXLive Media Inc 20210812 0 3.6 3.61 3.41 3.47 496900 3.47 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210812 0 2.51 2.58 2.45 2.5 159000 2.5 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210812 0 0.67 0.77 0.62 0.71 63000 0.71 up up correct
LIZI.US Lizhi Inc 20210812 0 4.65 4.69 4.38 4.46 593400 4.46 down down correct
LJAQ.US LightJump Acquisition Corporation 20210812 0 9.79 9.79 9.79 9.79 0 9.79
LJAQU.US LightJump Acquisition Corporation 20210812 0 10.04 10.04 10.04 10.04 0 10.04
LJAQW.US LightJump Acquisition Corporation 20210812 0 0.58 0.6188 0.58 0.6 30945 0.6 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210812 0 4.17 4.19 4.05 4.11 75201 4.11 down down correct
LK.US Luckin Coffee Inc 20210812 0 0.06 0.06 0.06 0.06 5000 0.06
LKCO.US Luokung Technology Corp 20210812 0 1.369 1.388 1.32 1.36 2757400 1.36 down down correct
LKFN.US Lakeland Financial Corporation 20210812 0 72.98 73.04 71.62 72.7 157111 72.7 down down correct
LKQ.US LKQ Corporation 20210812 0 51.23 51.6 50.66 50.88 1228162 50.6589 down down correct
LLL.US JX Luxventure Ltd 20210812 0 3.92 3.97 3.57 3.77 263071 3.77 down up incorrect
LLNW.US Limelight Networks Inc 20210812 0 2.67 2.71 2.63 2.7 678000 2.7 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210812 0 10.2 10.298 10.16 10.21 56900 10.21 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210812 0 10.54 10.62 10.52 10.52 5900 10.52 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210812 0 2.12 2.12 1.97 1.97 2900 1.97 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210812 0 9.86 9.88 9.86 9.87 311700 9.87 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210812 0 10.38 10.38 10.35 10.35 3000 10.35 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210812 0 0.5251 0.5261 0.525 0.525 3081 0.525 down down correct
LMAT.US LeMaitre Vascular Inc 20210812 0 55.13 55.56 54.2702 54.86 54946 54.6381 down down correct
LMB.US Limbach Holdings Inc 20210812 0 9.64 9.69 9.3 9.69 28600 9.69 up up correct
LMDX.US LumiraDx Limited Common Shares 20210812 0 9.863 9.87 9.86 9.86 5500 9.86 down down correct
LMFA.US LM Funding America Inc 20210812 0 4.91 4.91 4.62 4.69 235700 4.69 down down correct
LMNL.US Liminal BioSciences Inc 20210812 0 2.88 2.9 2.66 2.67 555300 2.67 down up incorrect
LMNR.US Limoneira Company 20210812 0 17.94 18 17.35 17.35 18522 17.1827 down down correct
LMPX.US LMP Automotive Holdings Inc 20210812 0 19.43 20.19 17.8 17.8 127000 17.8 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210812 0 14.4 14.57 14.29 14.29 126269 14.1165 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210812 0 25.03 25.2 25.03 25.1453 7238 24.7132 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210812 0 25.15 25.16 25.1 25.1 12734 24.6149 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20210812 0 25.4301 25.4301 25.34 25.34 1923 24.8426 down down correct
LMST.US Limestone Bancorp Inc 20210812 0 16.82 16.82 16.82 16.82 0 16.82
LNDC.US Landec Corporation 20210812 0 11.15 11.15 10.8 10.84 69400 10.84 down down correct
LNSR.US LENSAR Inc 20210812 0 8.94 8.94 8.19 8.64 44000 8.64 down down correct
LNT.US Alliant Energy Corporation 20210812 0 60.8 61.06 60.585 60.66 856069 60.2304 down down correct
LNTH.US Lantheus Holdings Inc 20210812 0 25.51 26.33 25.42 26.25 414200 26.25 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210812 0 6.27 6.33 6.11 6.11 29541 5.8672 down down correct
LOB.US Live Oak Bancshares Inc 20210812 0 62.11 62.29 60.7354 61.67 96432 61.6391 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210812 0 18.13 18.13 17.84 17.99 75700 17.99 down down correct
LOGC.US LogicBio Therapeutics Inc 20210812 0 4.63 4.65 4.45 4.58 57600 4.58 down down correct
LOGI.US Logitech International S.A 20210812 0 108.41 109.2095 108.1 108.79 511180 107.719 up up correct
LOOP.US Loop Industries Inc 20210812 0 10.29 10.34 10.01 10.12 49700 10.12 down down correct
LOPE.US Grand Canyon Education Inc 20210812 0 88.32 89.36 87.65 87.65 201700 87.65 down up incorrect
LORL.US Loral Space & Communications Inc 20210812 0 38.68 42.41 38.45 40.99 234800 40.99 up up correct
LOTZ.US CarLotz Inc 20210812 0 4.19 4.19 3.94 4.09 3543600 4.09 down down correct
LOTZW.US CarLotz Inc 20210812 0 1.13 1.13 1.01 1.05 52341 1.05 down up incorrect
LOVE.US The Lovesac Company 20210812 0 59.76 63.3 58.2 63.02 279700 63.02 up down incorrect
LPCN.US Lipocine Inc 20210812 0 1.44 1.5 1.42 1.49 961247 1.49 up up correct
LPLA.US LPL Financial Holdings Inc 20210812 0 146.54 148.67 145.82 148.19 371397 147.9682 up up correct
LPRO.US Open Lending Corporation 20210812 0 39.1 39.32 36.57 36.97 1106000 36.97 down down correct
LPSN.US LivePerson Inc 20210812 0 61.72 63.32 61.58 62.9 506400 62.9 up up correct
LPTH.US LightPath Technologies Inc 20210812 0 2.06 2.08 2.03 2.05 244500 2.05 down down correct
LPTX.US Leap Therapeutics Inc 20210812 0 1.665 1.68 1.62 1.66 259300 1.66 down up incorrect
LQDA.US Liquidia Corporation 20210812 0 2.34 2.79 2.34 2.58 1065400 2.58 up up correct
LQDT.US Liquidity Services Inc 20210812 0 24.07 24.71 23.34 24.16 173000 24.16 up up correct
LRCX.US Lam Research Corporation 20210812 0 598.35 598.4548 578.15 583.51 2515630 580.8063 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210812 0 27.8 28.1 27.77 27.84 5200 27.84 up up correct
LRMR.US Larimar Therapeutics Inc 20210812 0 10.93 14.1 10.93 12.98 374400 12.98 up up correct
LSCC.US Lattice Semiconductor Corporation 20210812 0 60.02 60.28 59.26 59.39 520600 59.39 down down correct
LSEA.US Landsea Homes Corporation 20210812 0 8.99 9.08 8.81 8.84 79800 8.84 down down correct
LSEAW.US Landsea Homes Corporation 20210812 0 0.275 0.275 0.2501 0.2601 21505 0.2601 down down correct
LSTR.US Landstar System Inc 20210812 0 159.54 161.25 158.615 161.06 161105 160.831 up up correct
LSXMA.US The Liberty SiriusXM Group 20210812 0 47.57 48.27 47.43 47.71 402500 47.71 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20210812 0 50.09 50.09 50.09 50.09 0 50.09
LSXMK.US The Liberty SiriusXM Group 20210812 0 47.51 48.21 47.24 47.63 719000 47.63 up up correct
LTAFX.US Altst Strgs Fd A 20210812 0 6.56 6.56 6.56 6.56 0 6.5561
LTBR.US Lightbridge Corporation 20210812 0 6.08 6.33 6.07 6.24 14200 6.24 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210812 0 6.25 6.25 6.25 6.25 0 6.2372
LTCH.US Latch Inc 20210812 0 12.6 12.71 11.96 11.99 973300 11.99 down down correct
LTCHW.US Latch Inc 20210812 0 3.62 3.64 3.29 3.3 28100 3.3 down down correct
LTIFX.US LTIFX 20210812 0 6.61 6.61 6.61 6.61 0 6.61
LTRN.US Lantern Pharma Inc 20210812 0 13 13 12.56 12.87 69200 12.87 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20210812 0 3.97 4.01 3.82 3.9 825300 3.9 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210812 0 27 27 27 27 500 27
LTRX.US Lantronix Inc 20210812 0 5.07 5.07 4.97 5.04 45800 5.04 down down correct
LULU.US Lululemon Athletica Inc 20210812 0 407.52 410.04 406.39 408.91 397400 408.91 up up correct
LUMO.US Lumos Pharma Inc 20210812 0 7.46 7.96 7.23 7.85 97400 7.85 up down incorrect
LUNA.US Luna Innovations Incorporated 20210812 0 10.94 11.25 10.81 11.15 151800 11.15 up up correct
LUNG.US Pulmonx Corporation 20210812 0 38.12 38.435 37.47 37.93 181100 37.93 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210812 0 9.79 9.87 9.79 9.86 27700 9.86 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210812 0 10.16 10.2 10.16 10.2 700 10.2 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210812 0 1.16 1.18 1.15 1.18 8300 1.18 up up correct
LVO.US LiveOne Inc 20210812 0 3.6 3.61 3.41 3.47 496900 3.47 down down correct
LVOX.US LiveVox Holding Inc 20210812 0 6.36 6.75 6.341 6.55 102300 6.55 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210812 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210812 0 1.13 1.205 1.13 1.19 3395 1.19 up up correct
LVRA.US Levere Holdings Corp 20210812 0 9.646 9.7 9.646 9.68 300 9.68 up up correct
LVRAU.US Levere Holdings Corp 20210812 0 10.18 10.18 10.18 10.18 0 10.18
LVRAW.US Levere Holdings Corp 20210812 0 1.2 1.2 1.2 1.2 900 1.2
LVTX.US Lava Therapeutics B.V 20210812 0 5.56 5.62 5.5 5.5 25900 5.5 down down correct
LWAY.US Lifeway Foods Inc 20210812 0 5.63 5.78 5.4 5.69 35000 5.69 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210812 0 7 7.1 6.19 6.26 814700 6.26 down down correct
LX.US LexinFintech Holdings Ltd 20210812 0 7.32 7.349 7.1 7.16 1032800 7.16 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210812 0 8.3 8.43 8.3 8.43 1400 8.43 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210812 0 3.67 3.9 3.67 3.8 1151900 3.8 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20210812 0 14.5 14.9 14 14.28 134400 14.28 down down correct
LYFT.US Lyft Inc 20210812 0 54.61 54.82 53.02 53.82 3243400 53.82 down down correct
LYL.US Dragon Victory International Limited 20210812 0 1.34 1.44 1.34 1.4 21400 1.4 up up correct
LYRA.US Lyra Therapeutics Inc 20210812 0 7.68 7.75 7.04 7.38 50400 7.38 down down correct
LYTS.US LSI Industries Inc 20210812 0 7.35 7.51 7.22 7.48 34729 7.3889 up down incorrect
LZ.US LegalZoom.com Inc 20210812 0 36.42 37.385 34.928 35 536970 35 down down correct
MACA.US Moringa Acquisition Corp 20210812 0 9.65 9.65 9.65 9.65 0 9.65
MACAU.US Moringa Acquisition Corp 20210812 0 9.96 9.96 9.96 9.96 1100 9.96
MACAW.US Moringa Acquisition Corp 20210812 0 0.7 0.7 0.7 0.7 4914 0.7
MACK.US Merrimack Pharmaceuticals Inc 20210812 0 5.01 5.01 4.82 4.83 9000 4.83 down down correct
MACQ.US MCAP Acquisition Corp 20210812 0 9.8 9.83 9.8 9.8 403329 9.8
MACU.US Mallard Acquisition Corp 20210812 0 9.85 9.88 9.81 9.82 46500 9.82 down down correct
MACUU.US Mallard Acquisition Corp 20210812 0 10.19 10.19 10.15 10.16 67700 10.16 down down correct
MACUW.US Mallard Acquisition Corp 20210812 0 0.3799 0.3899 0.34 0.35 41619 0.35 down down correct
MANH.US Manhattan Associates Inc 20210812 0 157.05 158.12 153.79 155.73 373200 155.73 down down correct
MANT.US ManTech International Corporation 20210812 0 83.51 83.75 82.83 82.99 109150 82.1214 down up incorrect
MAPS.US WM Technology Inc 20210812 0 14.66 14.78 13.75 13.86 741900 13.86 down down correct
MAPSW.US WM Technology Inc 20210812 0 4.7001 4.89 4.63 4.8699 16715 4.8699 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210812 0 9.89 9.89 9.86 9.88 4900 9.88 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210812 0 10.11 10.11 10.11 10.11 1800 10.11
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210812 0 0.5866 0.5866 0.5511 0.5788 46317 0.5788 down down correct
MAR.US Marriott International Inc 20210812 0 137.55 138.03 134.24 134.77 2238600 134.77 down down correct
MARA.US Marathon Digital Holdings Inc 20210812 0 33.72 34.16 32.43 33.84 6146300 33.84 up up correct
MARK.US Remark Holdings Inc 20210812 0 1.25 1.29 1.22 1.25 798500 1.25
MARPS.US Marine Petroleum Trust 20210812 0 4.12 4.4999 4.12 4.23 62285 4.0736 up up correct
MASI.US Masimo Corporation 20210812 0 260.42 266.64 260 263.95 192100 263.95 up up correct
MASS.US 908 Devices Inc 20210812 0 30.98 32.75 30.4 31.92 211600 31.92 up down incorrect
MAT.US Mattel Inc 20210812 0 22.28 22.34 21.91 22.04 2186000 22.04 down down correct
MATW.US Matthews International Corporation 20210812 0 34.88 35.25 34.38 34.71 76817 34.71 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210812 0 16.35 16.48 15.61 15.66 345800 15.66 down down correct
MAYS.US J.W. Mays Inc 20210812 0 33.21 33.21 33.21 33.21 0 33.21
MBCN.US Middlefield Banc Corp 20210812 0 24 24.15 23.62 23.63 22851 23.2787 down down correct
MBII.US Marrone Bio Innovations Inc 20210812 0 1.49 1.49 1.43 1.45 173300 1.45 down down correct
MBIN.US Merchants Bancorp 20210812 0 35.53 36.7 35.38 35.95 94759 35.7909 up down incorrect
MBINN.US Merchants Bancorp 20210812 0 26.885 26.95 26.762 26.95 3100 26.2002 up up correct
MBINO.US Merchants Bancorp 20210812 0 26.31 26.37 26.13 26.18 17000 25.4408 down down correct
MBINP.US Merchants Bancorp 20210812 0 27.392 27.392 27.392 27.392 100 26.5411
MBIO.US Mustang Bio Inc 20210812 0 2.79 2.81 2.766 2.78 768100 2.78 down up incorrect
MBNKP.US Medallion Bank 20210812 0 26.59 26.75 26.59 26.75 2300 25.7729 up up correct
MBOT.US Microbot Medical Inc 20210812 0 7.25 7.37 7.12 7.3 29100 7.3 up down incorrect
MBRX.US Moleculin Biotech Inc 20210812 0 3.06 3.1 2.93 2.93 275008 2.93 down down correct
MBTC.US Nocturne Acquisition Corporation 20210812 0 9.91 9.91 9.91 9.91 600 9.91
MBTCR.US Nocturne Acquisition Corporation 20210812 0 0.45 0.45 0.435 0.435 750 0.435 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210812 0 10.48 10.48 9.97 9.97 1400 9.97 down down correct
MBUU.US Malibu Boats Inc 20210812 0 84.65 84.893 81.26 82.88 170100 82.88 down down correct
MBWM.US Mercantile Bank Corporation 20210812 0 32.98 33.18 32.62 32.98 33165 32.3696
MCAD.US Mountain Crest Acquisition Corp. II 20210812 0 9.92 9.93 9.92 9.93 2600 9.93 up down incorrect
MCADR.US Mountain Crest Acquisition Corp. II 20210812 0 0.75 0.75 0.7 0.71 3055 0.71 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210812 0 10.58 10.61 10.58 10.6 2500 10.6 up up correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210812 0 9.69 9.71 9.68 9.69 21600 9.69
MCAEU.US Mountain Crest Acquisition Corp. III 20210812 0 10.07 10.07 10.07 10.07 0 10.07
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210812 0 0.39 0.39 0.3838 0.3838 3997 0.3838 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210812 0 10.07 10.07 10.07 10.07 0 10.07
MCBC.US Macatawa Bank Corporation 20210812 0 8.39 8.41 8.33 8.4 178829 8.3239 up down incorrect
MCBS.US MetroCity Bankshares Inc 20210812 0 21.62 22.33 21.62 22.04 84600 22.04 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210812 0 11.66 11.66 11.66 11.66 0 11.3716
MCFE.US McAfee Corp 20210812 0 26.75 28.228 26.75 27.71 1958300 27.5625 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210812 0 27 27 26.48 26.48 65200 26.48 down up incorrect
MCHP.US Microchip Technology Incorporated 20210812 0 149.8 151.9 147.02 151.15 6965316 75.1342 up down incorrect
MCHX.US Marchex Inc 20210812 0 3 3.18 2.97 3.14 58200 3.14 up up correct
MCMJ.US Merida Merger Corp. I 20210812 0 9.97 9.978 9.92 9.95 527700 9.95 down up incorrect
MCMJW.US Merida Merger Corp. I 20210812 0 1.32 1.33 1.22 1.22 16384 1.22 down down correct
MCRB.US Seres Therapeutics Inc 20210812 0 6.885 7.035 6.765 6.8 1282165 6.8 down down correct
MCRI.US Monarch Casino & Resort Inc 20210812 0 67.18 67.48 65.44 66.27 36600 66.27 down up incorrect
MDB.US MongoDB Inc 20210812 0 359.59 375.14 359.13 372.79 659400 372.79 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210812 0 84.35 86.27 83.72 85.43 65400 85.43 up up correct
MDGS.US Medigus Ltd 20210812 0 1.48 1.492 1.42 1.46 378500 1.46 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210812 0 0.47 0.4798 0.47 0.4798 1000 0.4798 up up correct
MDIA.US MediaCo Holding Inc 20210812 0 9.17 9.95 8.62 8.9 986800 8.9 down down correct
MDJH.US MDJM Ltd 20210812 0 4.73 4.899 4.506 4.71 10600 4.71 down down correct
MDLZ.US Mondelez International Inc 20210812 0 62.693 62.693 62.2174 62.39 5403591 61.6909 down down correct
MDNA.US Medicenna Therapeutics Corp 20210812 0 2.16 2.2 2.12 2.18 25600 2.18 up up correct
MDRR.US Medalist Diversified REIT Inc 20210812 0 1.18 1.18 1.14 1.145 134465 1.1268 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210812 0 23.685 23.685 23.685 23.685 100 23.1783
MDRX.US Allscripts Healthcare Solutions Inc 20210812 0 17.05 17.17 16.94 17.09 918600 17.09 up down incorrect
MDVL.US Medavail Holdings Inc 20210812 0 4.85 5 3.48 3.56 3205400 3.56 down up incorrect
MDWD.US MediWound Ltd 20210812 0 3.6 3.68 3.49 3.6 215100 3.6
MDWT.US Midwest Holding Inc 20210812 0 39.2 39.2 36.95 36.95 11600 36.95 down down correct
MDXG.US MiMedx Group Inc 20210812 0 11.77 12.585 11.62 12.55 425030 12.55 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210812 0 8.2 8.36 7.91 7.93 1402900 7.93 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210812 0 9.93 9.94 9.91 9.94 3372 9.94 up down incorrect
MEDP.US Medpace Holdings Inc 20210812 0 170.81 173.43 170 172.84 76000 172.84 up up correct
MEDS.US TRxADE HEALTH Inc 20210812 0 4.72 4.95 4.72 4.9 101400 4.9 up down incorrect
MEIP.US MEI Pharma Inc 20210812 0 2.74 2.78 2.72 2.76 300000 2.76 up up correct
MELI.US MercadoLibre Inc 20210812 0 1877.3 1887.0699 1833.24 1842.67 323300 1842.67 down down correct
MEOH.US Methanex Corporation 20210812 0 34.73 34.75 33.27 33.74 121651 33.5249 down down correct
MERC.US Mercer International Inc 20210812 0 11.94 11.94 11.38 11.58 122367 11.45 down down correct
MESA.US Mesa Air Group Inc 20210812 0 8.45 8.45 8.01 8.1 646900 8.1 down down correct
MESO.US Mesoblast Limited 20210812 0 7.52 7.62 7.47 7.62 32700 7.62 up up correct
METC.US Ramaco Resources Inc 20210812 0 9.45 9.48 8.56 9.33 487500 9.33 down down correct
METCL.US METCL 20210812 0 26.25 26.25 26.14 26.14 6300 26.14 down down correct
METX.US Meten EdtechX Education Group Ltd 20210812 0 0.59 0.61 0.57 0.58 1342500 0.58 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210812 0 0.1345 0.1345 0.1221 0.1221 1103 0.1221 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20210812 0 1.63 1.65 1.52 1.53 43500 1.53 down up incorrect
MF.US Missfresh Limited American Depositary Shares 20210812 0 4.82 4.93 4.73 4.87 384700 4.87 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20210812 0 3.38 3.41 3.19 3.3 98500 3.3 down down correct
MFIN.US Medallion Financial Corp 20210812 0 8.64 9.16 8.6 9.15 63500 9.15 up up correct
MGEE.US MGE Energy Inc 20210812 0 80.58 80.64 80.05 80.57 40885 79.7707 down down correct
MGI.US MoneyGram International Inc 20210812 0 9.4 9.46 9.22 9.28 833700 9.28 down down correct
MGIC.US Magic Software Enterprises Ltd 20210812 0 18.25 20.1 18.25 20.1 160758 19.8707 up up correct
MGLN.US Magellan Health Inc 20210812 0 94.51 94.71 94.51 94.55 270700 94.55 up up correct
MGNI.US Magnite Inc 20210812 0 31.95 32.57 31.17 31.38 1231000 31.38 down down correct
MGNX.US MacroGenics Inc 20210812 0 24.58 24.73 24.2 24.5 331000 24.5 down down correct
MGPI.US MGP Ingredients Inc 20210812 0 64.65 64.65 63.06 63.1 62473 62.8804 down down correct
MGRC.US McGrath RentCorp 20210812 0 72.55 72.55 71.32 71.52 57495 71.1106 down down correct
MGTA.US Magenta Therapeutics Inc 20210812 0 6.53 6.67 6.46 6.6 99000 6.6 up up correct
MGTX.US MeiraGTx Holdings plc 20210812 0 14.05 14.36 13.954 14.22 37100 14.22 up up correct
MGYR.US Magyar Bancorp Inc 20210812 0 10.31 10.31 10.18 10.21 15041 10.1055 down up incorrect
MHLD.US Maiden Holdings Ltd 20210812 0 3.28 3.28 3.17 3.19 144600 3.19 down down correct
MICT.US MICT Inc 20210812 0 1.83 1.95 1.79 1.93 1440100 1.93 up down incorrect
MIDD.US The Middleby Corporation 20210812 0 190.35 191.285 180.95 182.46 958602 182.46 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210812 0 10.2 10.2 9.901 10 6958 10 down down correct
MILE.US Metromile Inc 20210812 0 5.25 5.25 4.72 4.82 3080600 4.82 down down correct
MILEW.US Metromile Inc 20210812 0 1.02 1.1 0.8148 0.8797 135360 0.8797 down down correct
MIME.US Mimecast Limited 20210812 0 58.71 59.7 58.42 59.16 611500 59.16 up up correct
MIND.US MIND Technology Inc 20210812 0 2.1 2.11 2.01 2.04 119900 2.04 down down correct
MINDP.US MIND Technology Inc 20210812 0 25.4 25.5 25.24 25.5 6305 24.9342 up up correct
MINM.US Minim Inc. Common Stock 20210812 0 2.29 2.29 2.14 2.2 212200 2.2 down down correct
MIR.US WT 20210812 0 1.83 1.9322 1.83 1.91 61860 1.91 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210812 0 14.52 14.76 14.01 14.19 25200 14.19 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20210812 0 12 12 11.26 11.97 17900 11.97 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210812 0 5.34 5.49 5.28 5.35 12300 5.35 up down incorrect
MITAU.US Coliseum Acquisition Corp. Unit 20210812 0 9.86 9.86 9.86 9.86 200 9.86
MITC.US MeaTech 3D Ltd 20210812 0 6.9 6.96 6.65 6.67 12900 6.67 down down correct
MITK.US Mitek Systems Inc 20210812 0 22 22.66 21.79 22.1 541700 22.1 up up correct
MITO.US Stealth BioTherapeutics Corp 20210812 0 1.28 1.29 1.26 1.29 56400 1.29 up up correct
MKD.US Molecular Data Inc 20210812 0 0.593 0.602 0.51 0.55 2230500 0.55 down down correct
MKSI.US MKS Instruments Inc 20210812 0 150.25 151.3 145.3815 146.86 544803 146.636 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210812 0 12.5 12.74 9.8 10.82 549700 10.82 down down correct
MKTWW.US MarketWise Inc. Warrant 20210812 0 1.395 1.395 1.03 1.05 605500 1.05 down down correct
MKTX.US MarketAxess Holdings Inc 20210812 0 460.54 465.125 453.35 463.31 129903 462.5616 up up correct
MKTY.US Mechanical Technology Incorporated 20210812 0 8.47 8.47 7.6 7.75 232200 7.75 down down correct
MLAB.US Mesa Laboratories Inc 20210812 0 276.72 279.06 273.95 277.3 10385 276.9947 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210812 0 9.94 9.94 9.89 9.91 946800 9.91 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210812 0 10.18 10.18 10.18 10.18 0 10.18
MLACW.US Malacca Straits Acquisition Company Limited 20210812 0 0.66 0.6799 0.66 0.6799 1510 0.6799 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210812 0 13.03 13.04 12.59 12.77 7129600 12.77 down down correct
MLHR.US Herman Miller Inc 20210812 0 43.5 44.3 43.18 43.53 433648 43.3442 up up correct
MLKN.US MillerKnoll Inc 20210812 0 43.5 44.3 43.18 43.53 433648 43.1505 up up correct
MLVF.US Malvern Bancorp Inc 20210812 0 18.69 18.99 18.69 18.99 500 18.99 up up correct
MMAT.US Meta Materials Inc 20210812 0 3.57 3.58 3.33 3.37 12516400 3.37 down up incorrect
MMLP.US Martin Midstream Partners L.P 20210812 0 3.15 3.25 3.11 3.21 90629 3.2049 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210812 0 2.76 2.785 2.65 2.71 54600 2.71 down down correct
MMSI.US Merit Medical Systems Inc 20210812 0 65.77 67.58 65.52 66.27 165900 66.27 up up correct
MMYT.US MakeMyTrip Limited 20210812 0 27.88 27.88 27.18 27.73 249500 27.73 down down correct
MNDO.US MIND C.T.I. Ltd 20210812 0 3.37 3.37 3.32 3.35 26100 3.35 down down correct
MNDT.US Mandiant Inc. 20210812 0 17.74 18.51 17.72 18.35 4392500 18.35 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20210812 0 245.84 248.74 236.03 248.71 48500 248.71 up up correct
MNKD.US MannKind Corporation 20210812 0 3.98 4.12 3.78 4.09 2997600 4.09 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20210812 0 3.01 3.11 2.96 3.11 3281200 3.11 up up correct
MNOV.US MediciNova Inc 20210812 0 3.48 3.53 3.4 3.44 85000 3.44 down down correct
MNPR.US Monopar Therapeutics Inc 20210812 0 4.9 5.01 4.85 4.95 20600 4.95 up up correct
MNRO.US Monro Inc 20210812 0 57.41 57.58 55.94 56.5 101719 55.9733 down down correct
MNSB.US MainStreet Bancshares Inc 20210812 0 23.81 23.81 23.81 23.81 1000 23.81
MNSBP.US MainStreet Bancshares Inc 20210812 0 26.87 26.87 26.87 26.87 0 25.9634
MNST.US Monster Beverage Corporation 20210812 0 98.87 98.87 97.44 97.62 1186600 97.62 down down correct
MNTK.US Montauk Renewables Inc 20210812 0 9.42 9.98 8.82 9.48 154300 9.48 up up correct
MNTS.US Momentus Inc 20210812 0 10.21 11.25 10.206 10.97 581200 10.97 up up correct
MNTSW.US Momentus Inc 20210812 0 1.9 2.38 1.89 2.34 93757 2.34 up down incorrect
MNTV.US Momentive Global Inc 20210812 0 21.11 21.15 20.92 21.08 434600 21.08 down down correct
MNTX.US Manitex International Inc 20210812 0 7 7.4 7 7.05 25700 7.05 up up correct
MODV.US ModivCare Inc 20210812 0 179.86 183.22 179.07 182.73 48300 182.73 up up correct
MOFG.US MidWestOne Financial Group Inc 20210812 0 30.7999 30.87 30.5 30.68 21257 30.2275 down down correct
MOGO.US Mogo Inc 20210812 0 6.77 7.1 6.33 6.42 1870100 6.42 down up incorrect
MOHO.US ECMOHO Limited 20210812 0 0.69 0.716 0.622 0.669 1147600 0.669 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210812 0 19.36 19.396 19.2 19.2 6400 19.2 down down correct
MOMO.US Momo Inc 20210812 0 12.42 12.44 11.95 12.3 2561200 12.3 down down correct
MON.US Monument Circle Acquisition Corp 20210812 0 9.69 9.69 9.69 9.69 0 9.69
MONCU.US Monument Circle Acquisition Corp 20210812 0 10 10 10 10 100 10
MONCW.US Monument Circle Acquisition Corporation 20210812 0 0.7301 0.7302 0.7301 0.7302 815 0.7302 up down incorrect
MOR.US MorphoSys AG 20210812 0 13.39 13.51 13.23 13.42 36600 13.42 up up correct
MORF.US Morphic Holding Inc 20210812 0 59.78 61.12 59.37 60.22 171300 60.22 up up correct
MORN.US Morningstar Inc 20210812 0 259.42 261.5 258.7643 261.15 53843 260.8502 up down incorrect
MOSY.US MoSys Inc 20210812 0 5.6 5.62 5.4007 5.48 205037 5.48 down down correct
MOTN.US Motion Acquisition Corp 20210812 0 9.96 9.96 9.89 9.925 72900 9.925 down down correct
MOTNU.US Motion Acquisition Corp 20210812 0 10.36 10.375 10.35 10.35 7000 10.35 down down correct
MOTNW.US Motion Acquisition Corp 20210812 0 1.46 1.46 1.45 1.45 12500 1.45 down down correct
MOTS.US Motus GI Holdings Inc 20210812 0 0.88 0.91 0.852 0.889 543600 0.889 up up correct
MOVE.US Movano Inc 20210812 0 4.263 4.3 4.22 4.3 5500 4.3 up down incorrect
MOXC.US Moxian Inc 20210812 0 8.52 8.59 7.55 7.68 2851400 7.68 down down correct
MPAA.US Motorcar Parts of America Inc 20210812 0 21.63 21.68 20.96 21.3 84400 21.3 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20210812 0 0.45 0.455 0.45 0.45 17961 0.45
MPACW.US Model Performance Acquisition Corp. Warrant 20210812 0 0.5202 0.531 0.52 0.53 11006 0.53 up up correct
MPB.US Mid Penn Bancorp Inc 20210812 0 27 27.25 26.81 26.93 36182 26.7505 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210812 0 712 712 712 712 71 712
MPWR.US Monolithic Power Systems Inc 20210812 0 456.08 463.33 450.41 462.34 270075 461.2181 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210812 0 28.35 28.5 25.28 27.51 7148400 27.51 down down correct
MRAM.US Everspin Technologies Inc 20210812 0 5.52 5.601 5.43 5.59 80000 5.59 up up correct
MRBK.US Meridian Corporation 20210812 0 27.81 28.36 27.4 27.4 11001 27.2283 down down correct
MRCC.US Monroe Capital Corporation 20210812 0 11 11.085 10.99 11.06 24389 10.5709 up up correct
MRCY.US Mercury Systems Inc 20210812 0 54.62 54.62 52.96 53.4 374300 53.4 down down correct
MREO.US Mereo BioPharma Group plc 20210812 0 2.5 2.58 2.335 2.35 1217800 2.35 down down correct
MRIN.US Marin Software Incorporated 20210812 0 5.67 5.82 5.41 5.67 1599600 5.67
MRKR.US Marker Therapeutics Inc 20210812 0 1.97 2 1.92 1.98 287600 1.98 up up correct
MRLN.US Marlin Business Services Corp 20210812 0 22.6 22.6 22.25 22.38 73259 22.2438 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210812 0 6.21 6.35 6.01 6.02 18600 6.02 down down correct
MRNA.US Moderna Inc 20210812 0 400 406.3499 377.09 391.42 34345049 391.42 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210812 0 12.62 12.95 12.401 12.6 260400 12.6 down down correct
MRSN.US Mersana Therapeutics Inc 20210812 0 11.87 12.55 11.8 12.45 510600 12.45 up up correct
MRTN.US Marten Transport Ltd 20210812 0 15.45 15.5 15.24 15.26 201256 14.7374 down up incorrect
MRTX.US Mirati Therapeutics Inc 20210812 0 141.62 142.76 138.29 140.27 229600 140.27 down up incorrect
MRUS.US Merus N.V 20210812 0 19.4 19.61 19.05 19.55 90300 19.55 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20210812 0 50.079 55.3 50.079 55.12 1537300 55.12 up up correct
MRVL.US Marvell Technology Inc 20210812 0 59 60.99 58.61 59.86 6495736 59.8037 up down incorrect
MSAC.US Medicus Sciences Acquisition Corp 20210812 0 9.63 9.635 9.62 9.635 10000 9.635 up down incorrect
MSACW.US Medicus Sciences Acquisition Corp 20210812 0 0.9501 0.9502 0.95 0.9502 0 0.9502 up up correct
MSBI.US Midland States Bancorp Inc 20210812 0 25.61 25.62 25.12 25.43 100856 25.1508 down up incorrect
MSDA.US MSD Acquisition Corp 20210812 0 9.78 9.78 9.78 9.78 200 9.78
MSDAU.US MSD Acquisition Corp 20210812 0 10 10.04 10 10.02 4800 10.02 up up correct
MSEX.US Middlesex Water Company 20210812 0 105.82 106.52 104.43 106.18 95191 105.881 up up correct
MSFDX.US Mlt Strgy Grwt A 20210812 0 12.25 12.25 12.25 12.25 0 11.947
MSFIX.US The Multi 20210812 0 12.53 12.53 12.53 12.53 0 12.2195
MSFT.US Microsoft Corporation 20210812 0 286.63 289.97 286.34 289.81 14570390 288.728 up down incorrect
MSFYX.US The Multi 20210812 0 11.86 11.86 11.86 11.86 0 11.5667
MSGM.US Motorsport Games Inc 20210812 0 12.36 12.517 11.596 11.77 12100 11.77 down down correct
MSTR.US MicroStrategy Incorporated 20210812 0 724.72 730.8 712.4 720.99 719200 720.99 down down correct
MSVB.US Mid 20210812 0 15.3301 15.3301 15.3301 15.3301 309 15.2896
MTAC.US MedTech Acquisition Corporation 20210812 0 9.74 9.76 9.73 9.74 276100 9.74
MTACU.US MedTech Acquisition Corporation 20210812 0 9.975 9.975 9.97 9.97 2900 9.97 down down correct
MTACW.US MedTech Acquisition Corporation 20210812 0 0.82 0.826 0.82 0.826 1200 0.826 up up correct
MTBC.US CareCloud Inc 20210812 0 8.35 8.51 8.259 8.47 75900 8.47 up up correct
MTBCP.US CareCloud Inc 20210812 0 28.66 28.9481 28.66 28.79 10399 27.6783 up up correct
MTC.US Mmtec Inc 20210812 0 1.64 1.64 1.576 1.63 113100 1.63 down up incorrect
MTCH.US Match Group Inc 20210812 0 139.9 140.94 136.73 139.1 2408901 139.1 down up incorrect
MTCR.US Metacrine Inc 20210812 0 2.93 3.34 2.93 3.28 408800 3.28 up up correct
MTEM.US Molecular Templates Inc 20210812 0 6.86 6.97 6.84 6.91 107400 6.91 up up correct
MTEX.US Mannatech Incorporated 20210812 0 30.25 33.07 30.1715 32.37 30662 30.7636 up down incorrect
MTLS.US Materialise NV 20210812 0 22.46 22.6 21.64 22.44 141600 22.44 down up incorrect
MTP.US Midatech Pharma plc 20210812 0 1.87 1.88 1.8 1.83 165900 1.83 down down correct
MTRX.US Matrix Service Company 20210812 0 11.45 11.54 11.26 11.5 51200 11.5 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210812 0 61.48 62.04 60.42 61.48 207300 61.48
MTTR.US Matterport Inc 20210812 0 14.85 15.43 13.89 15.34 12192500 15.34 up up correct
MTTRW.US Matterport Inc 20210812 0 5.01 5.74 4.78 5.71 171500 5.71 up up correct
MU.US Micron Technology Inc 20210812 0 72.18 72.2 68.81 70.25 72528554 70.0772 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210812 0 10.89 11.13 10.66 10.7 686100 10.7 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210812 0 12.54 12.54 12.54 12.54 0 12.54
MUDSW.US Mudrick Capital Acquisition Corporation II 20210812 0 3.29 3.305 3.2 3.21 87600 3.21 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210812 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210812 0 11.65 11.86 11.26 11.5 177400 11.5 down down correct
MVBF.US MVB Financial Corp 20210812 0 43.5 43.5 42.88 42.95 12659 42.6414 down down correct
MVIS.US MicroVision Inc 20210812 0 15.11 15.14 14.32 14.81 2864300 14.81 down down correct
MVST.US Microvast Holdings Inc 20210812 0 11.31 11.31 10.5 11.14 4859600 11.14 down down correct
MVSTW.US Microvast Holdings Inc 20210812 0 3.4 3.4 3.02 3.34 403598 3.34 down down correct
MXCT.US MaxCyte Inc. 20210812 0 16.37 16.5 15.97 16 410600 16 down down correct
MYFW.US First Western Financial Inc 20210812 0 26.32 26.5 26.15 26.16 8800 26.16 down down correct
MYGN.US Myriad Genetics Inc 20210812 0 32.62 33.93 32.36 33.53 405500 33.53 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210812 0 5.2 5.26 5.04 5.21 78892 5.21 up up correct
MYPS.US Playstudios Inc 20210812 0 5.35 5.417 4.44 5.09 1694100 5.09 down down correct
MYPSW.US MYPSW 20210812 0 1.2 1.2 0.89 0.91 248900 0.91 down down correct
MYRG.US MYR Group Inc 20210812 0 100.93 101.61 99.83 100.82 65900 100.82 down down correct
MYSZ.US My Size Inc 20210812 0 1.17 1.19 1.16 1.16 67000 1.16 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210812 0 9.68 9.68 9.68 9.68 0 9.68
NAACU.US North Atlantic Acquisition Corporation 20210812 0 10 10 10 10 4000 10
NAII.US Natural Alternatives International Inc 20210812 0 19 19 18.49 18.79 5300 18.79 down down correct
NAKD.US Naked Brand Group Limited 20210812 0 0.5461 0.548 0.5301 0.5382 1032842 8.073 down down correct
NAOV.US NanoVibronix Inc 20210812 0 2.34 3.23 2.32 2.89 112736600 2.89 up up correct
NARI.US Inari Medical Inc 20210812 0 75.16 77.88 73.2 75.61 667700 75.61 up up correct
NATH.US Nathan's Famous Inc 20210812 0 69.0949 69.15 67.5395 68.2 6698 67.4845 down down correct
NATI.US National Instruments Corporation 20210812 0 41.66 41.85 41.36 41.7 368762 41.4446 up up correct
NATR.US Nature's Sunshine Products Inc 20210812 0 16.64 16.73 16.2 16.43 23200 16.43 down down correct
NAUT.US Nautilus Biotechnology Inc 20210812 0 7.3 7.73 7.25 7.69 640400 7.69 up up correct
NAVI.US Navient Corporation 20210812 0 21.91 22.05 21.58 21.82 1071807 21.4925 down up incorrect
NBEV.US NewAge Inc 20210812 0 2.13 2.13 2 2 1879900 2 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20210812 0 86.35 86.94 84.77 86.68 675700 86.68 up up correct
NBN.US Northeast Bank 20210812 0 34.38 35.28 34.38 35.26 12357 35.2497 up up correct
NBRV.US Nabriva Therapeutics plc 20210812 0 1.12 1.12 1.07 1.08 729800 1.08 down down correct
NBSE.US NeuBase Therapeutics Inc 20210812 0 3.43 3.52 3.3684 3.455 69197 3.455 up up correct
NBST.US Newbury Street Acquisition Corporation 20210812 0 9.7 9.7 9.7 9.7 0 9.7
NBSTU.US Newbury Street Acquisition Corporation 20210812 0 9.99 9.99 9.99 9.99 0 9.99
NBTB.US NBT Bancorp Inc 20210812 0 37.65 37.65 36.8556 37.17 76572 36.5966 down down correct
NBTX.US Nanobiotix S.A 20210812 0 12.87 12.9 12.87 12.9 500 12.9 up up correct
NCBS.US Nicolet Bankshares Inc 20210812 0 75.67 75.87 74.79 75.18 41500 75.18 down down correct
NCMI.US National CineMedia Inc 20210812 0 2.89 2.935 2.71 2.73 1115640 2.6389 down down correct
NCNA.US NuCana plc 20210812 0 2.1 2.2 2.09 2.15 284400 2.15 up up correct
NCNO.US nCino Inc 20210812 0 60.32 61.04 58.72 60.45 366700 60.45 up up correct
NCSM.US NCS Multistage Holdings Inc 20210812 0 25.35 25.38 24.06 24.06 3100 24.06 down down correct
NCTY.US The9 Limited 20210812 0 15.5 15.9 13.98 15.81 3172900 15.81 up up correct
NDAC.US NightDragon Acquisition Corp 20210812 0 9.68 9.75 9.65 9.75 93600 9.75 up up correct
NDACU.US NightDragon Acquisition Corp 20210812 0 9.95 9.954 9.91 9.938 3900 9.938 down down correct
NDACW.US NightDragon Acquisition Corp 20210812 0 1.245 1.28 1.245 1.26 50916 1.26 up up correct
NDAQ.US Nasdaq Inc 20210812 0 189.92 190.87 187.81 190.09 455385 189.0584 up up correct
NDLS.US Noodles & Company 20210812 0 12.5 12.525 12.07 12.39 113608 12.39 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20210812 0 1.75 1.78 1.7 1.76 251500 1.76 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210812 0 0.4698 0.4698 0.4697 0.4697 400 0.4697 down down correct
NDSN.US Nordson Corporation 20210812 0 223.84 227.425 222.07 226.56 148170 225.5941 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210812 0 10.2282 10.2282 10.05 10.06 114189 10.0049 down down correct
NEE.US PQ 20210812 0 53.64 54.32 53.64 54.29 27600 53.518 up up correct
NEGG.US Newegg Commerce Inc 20210812 0 19.31 19.89 18.78 19.87 292800 19.87 up up correct
NEO.US NeoGenomics Inc 20210812 0 41.81 42.94 41 42.85 426700 42.85 up up correct
NEOG.US Neogen Corporation 20210812 0 42.62 42.62 42.2 42.29 219000 42.29 down down correct
NEON.US Neonode Inc 20210812 0 5.4 5.46 5.28 5.35 34600 5.35 down up incorrect
NEPH.US Nephros Inc 20210812 0 8.42 8.58 8 8.01 3500 8.01 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210812 0 0.79 0.8 0.69 0.69 3963000 0.69 down down correct
NERV.US Minerva Neurosciences Inc 20210812 0 1.715 1.74 1.63 1.69 648200 1.69 down up incorrect
NESR.US National Energy Services Reunited Corp 20210812 0 11.45 11.54 11.17 11.46 138500 11.46 up up correct
NESRW.US NESRW 20210812 0 1.96 1.96 1.91 1.93 13017 1.93 down down correct
NETE.US Net Element Inc 20210812 0 11.65 11.86 11.26 11.5 177400 11.5 down down correct
NEWT.US Newtek Business Services Corp 20210812 0 26.65 27.35 26.23 27.23 397165 25.4657 up up correct
NEXI.US NexImmune Inc 20210812 0 13 13 12.3 12.9 19600 12.9 down up incorrect
NEXT.US NextDecade Corporation 20210812 0 3.11 3.14 3.03 3.08 95800 3.08 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210812 0 16.88 16.9 16.73 16.83 210774 16.7106 down down correct
NFE.US New Fortress Energy Inc 20210812 0 29.28 29.33 27.97 28.94 448900 28.7279 down down correct
NFLX.US Netflix Inc 20210812 0 511.86 513 507.2 510.72 1685700 510.72 down down correct
NGCA.US NextGen Acquisition Corp. II 20210812 0 9.71 9.71 9.68 9.69 161300 9.69 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210812 0 10.06 10.082 10.06 10.082 5300 10.082 up up correct
NGCAW.US NextGen Acquisition Corp. II 20210812 0 1.98 2.1 1.85 2 47153 2 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210812 0 22.75 23.69 22.511 22.89 206100 22.89 up up correct
NGMS.US NeoGames S.A 20210812 0 51.04 51.52 45 47.71 242700 47.71 down down correct
NH.US NantHealth Inc 20210812 0 2.1 2.13 2.06 2.09 221200 2.09 down down correct
NHTC.US Natural Health Trends Corp 20210812 0 7.39 7.75 7.3002 7.6 97604 7.2182 up up correct
NICE.US NICE Ltd 20210812 0 262.05 267.42 261.8 266.09 111100 266.09 up up correct
NICHX.US NICHX 20210812 0 27.86 27.86 27.86 27.86 0 27.86
NICK.US Nicholas Financial Inc 20210812 0 11.37 11.94 11.25 11.58 40500 11.58 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210812 0 10.21 10.66 10.21 10.35 52300 10.35 up up correct
NIU.US Niu Technologies 20210812 0 23.32 23.49 22.11 22.49 718800 22.49 down down correct
NK.US NantKwest Inc 20210812 0 40.22 40.46 40.14 40.16 96534 40.16 down down correct
NKLA.US Nikola Corporation 20210812 0 10.14 10.183 9.83 9.95 13750600 9.95 down down correct
NKSH.US National Bankshares Inc 20210812 0 38.65 39 38.52 38.85 17789 38.1104 up up correct
NKTR.US Nektar Therapeutics 20210812 0 14.42 14.43 14.16 14.3 1025800 14.3 down down correct
NKTX.US Nkarta Inc 20210812 0 38.71 38.71 36.85 37.91 201000 37.91 down down correct
NLITU.US Northern Lights Acquisition Corp. Units 20210812 0 10.14 10.14 10.14 10.14 400 10.14
NLOK.US NortonLifeLock Inc 20210812 0 25.96 26.725 25.9104 26.09 9042249 25.8328 up up correct
NLSP.US NLS Pharmaceutics AG 20210812 0 2.62 2.62 2.4501 2.46 171334 2.46 down down correct
NLSPW.US NLS Pharmaceutics AG 20210812 0 0.85 0.85 0.85 0.85 0 0.85
NLTX.US Neoleukin Therapeutics Inc 20210812 0 7.1 7.1 6.925 6.99 153000 6.99 down up incorrect
NMFC.US New Mountain Finance Corporation 20210812 0 13.47 13.55 13.41 13.52 179230 12.9284 up up correct
NMIH.US NMI Holdings Inc 20210812 0 23.02 23.02 22.44 22.81 195800 22.81 down down correct
NMMC.US North Mountain Merger Corp 20210812 0 9.71 9.75 9.71 9.75 1600 9.75 up down incorrect
NMMCU.US North Mountain Merger Corp 20210812 0 10.16 10.16 10.16 10.16 0 10.16
NMRD.US Nemaura Medical Inc 20210812 0 7.19 7.32 7.14 7.23 24700 7.23 up up correct
NMRK.US Newmark Group Inc 20210812 0 13.66 13.675 13.21 13.25 889167 13.2316 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210812 0 4.5 4.5 4.295 4.41 13400 4.41 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20210812 0 1.052 1.07 1.04 1.06 980100 1.06 up up correct
NNBR.US NN Inc 20210812 0 6.11 6.18 5.94 6.05 130000 6.05 down down correct
NNDM.US Nano Dimension Ltd 20210812 0 6.5 6.51 6.21 6.34 5109100 6.34 down down correct
NNOX.US Nano 20210812 0 26.25 29.03 26.13 28.29 1796700 28.29 up up correct
NOAC.US Natural Order Acquisition Corp 20210812 0 9.7 9.73 9.7 9.72 4700 9.72 up up correct
NOACU.US Natural Order Acquisition Corp 20210812 0 10.4 10.45 10.27 10.27 5500 10.27 down down correct
NOACW.US Natural Order Acquisition Corp 20210812 0 0.666 0.67 0.66 0.66 3300 0.66 down down correct
NODK.US NI Holdings Inc 20210812 0 19.29 19.29 18.86 19.17 10700 19.17 down down correct
NOTV.US Inotiv Inc 20210812 0 29.49 31.05 28.85 29.66 126500 29.66 up down incorrect
NOVN.US Novan Inc 20210812 0 8.23 10.58 8.2 9.65 7158900 9.65 up up correct
NOVT.US Novanta Inc 20210812 0 148.58 148.86 145.39 146.29 65900 146.29 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210812 0 10.12 10.12 10.07 10.07 6800 10.07 down down correct
NPCE.US NeuroPace Inc 20210812 0 22.52 22.72 21.4 21.66 17400 21.66 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210812 0 9.69 9.7 9.69 9.7 12500 9.7 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210812 0 9.92 9.95 9.92 9.95 700 9.95 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210812 0 3.59 3.74 3.55 3.62 101400 3.62 up up correct
NRC.US National Research Corporation 20210812 0 52.99 52.99 51.74 52.01 22340 51.7204 down down correct
NRIM.US Northrim BanCorp Inc 20210812 0 43.4 43.62 42.91 43.34 6920 42.5689 down down correct
NRIX.US Nurix Therapeutics Inc 20210812 0 30.53 31.82 30.455 31.63 224900 31.63 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210812 0 19.07 19.07 19.07 19.07 0 18.6043
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210812 0 19.28 19.28 19.28 19.28 0 18.8628
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210812 0 19.28 19.28 19.28 19.28 0 18.7986
NRXP.US NRx Pharmaceuticals Inc 20210812 0 16 16.4 15 15.41 1036300 15.41 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210812 0 8 8.56 7.585 7.9 21130 7.9 down down correct
NSIT.US Insight Enterprises Inc 20210812 0 97.14 98.96 96.14 97.56 97300 97.56 up up correct
NSPR.US InspireMD Inc 20210812 0 3.86 4.15 3.77 4.05 170500 4.05 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210812 0 0.1548 0.1598 0.1331 0.1489 247842 0.1489 down down correct
NSSC.US Napco Security Technologies Inc 20210812 0 35.94 36.18 35.77 36.15 14500 36.15 up down incorrect
NSTG.US NanoString Technologies Inc 20210812 0 55.94 57.47 55.94 57.12 268100 57.12 up down incorrect
NSYS.US Nortech Systems Incorporated 20210812 0 12.06 13.16 9.24 9.77 67200 9.77 down down correct
NTAP.US NetApp Inc 20210812 0 82.97 83.17 82.07 83.06 834770 82.5994 up up correct
NTCT.US NetScout Systems Inc 20210812 0 27.23 27.26 26.91 27.06 185300 27.06 down down correct
NTES.US NetEase Inc 20210812 0 90.86 92.18 90.12 92 2268214 91.5629 up up correct
NTGR.US NETGEAR Inc 20210812 0 35.52 35.65 34.95 35.36 207300 35.36 down down correct
NTIC.US Northern Technologies International Corporation 20210812 0 18.27 18.888 18.27 18.888 886 18.8032 up up correct
NTLA.US Intellia Therapeutics Inc 20210812 0 159.18 167.12 157.11 160.28 923700 160.28 up up correct
NTNX.US Nutanix Inc 20210812 0 35.64 37.04 35.53 36.91 1579200 36.91 up up correct
NTRA.US Natera Inc 20210812 0 102.02 102.72 100.45 102.09 686600 102.09 up up correct
NTRB.US Nutriband Inc. Common Stock 20210812 0 9 9 9 9 0 9
NTRS.US Northern Trust Corporation 20210812 0 117.91 117.93 116.75 117.5 643424 116.0961 down down correct
NTRSO.US Northern Trust Corporation 20210812 0 27.44 27.545 27.27 27.49 18100 26.8988 up up correct
NTUS.US Natus Medical Incorporated 20210812 0 25.12 25.68 25.01 25.54 105200 25.54 up up correct
NTWK.US NetSol Technologies Inc 20210812 0 4.67 4.67 4.46 4.48 14400 4.48 down up incorrect
NUAN.US Nuance Communications Inc 20210812 0 54.84 54.93 54.78 54.8 1303400 54.8 down down correct
NURO.US NeuroMetrix Inc 20210812 0 13.58 15.06 13.5 13.79 1203100 13.79 up up correct
NUVA.US NuVasive Inc 20210812 0 57.95 58.75 57.65 57.98 547500 57.98 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210812 0 21 22.952 20.469 21.78 65600 21.78 up down incorrect
NUWE.US Nuwellis Inc 20210812 0 4.33 4.35 4.1 4.22 66000 4.22 down down correct
NUZE.US NuZee Inc 20210812 0 3.35 3.5 3.03 3.16 578500 3.16 down down correct
NVAX.US Novavax Inc 20210812 0 242.09 247.4 229.12 247.24 7472600 247.24 up up correct
NVCN.US Neovasc Inc 20210812 0 0.82 0.83 0.8 0.81 174100 0.81 down down correct
NVCR.US NovoCure Limited 20210812 0 143.26 144.28 140.4 142 328100 142 down down correct
NVDA.US NVIDIA Corporation 20210812 0 198.7 200.2899 196.2 199.05 15186155 198.9905 up up correct
NVEC.US NVE Corporation 20210812 0 71.4 71.4 69.88 70.6 25067 69.5756 down down correct
NVEE.US NV5 Global Inc 20210812 0 103.61 105.11 100.64 101.16 52600 101.16 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210812 0 99.351 100.761 99.25 100.649 17300 100.649 up up correct
NVFY.US Nova LifeStyle Inc 20210812 0 2.36 2.433 2.21 2.27 222650 2.27 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210812 0 0.62 0.62 0.61 0.61 280300 0.61 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210812 0 97.02 97.45 94.53 95.04 41100 95.04 down down correct
NVNO.US enVVeno Medical Corp 20210812 0 6.44 7.12 6.26 6.78 401700 6.78 up up correct
NVNOW.US enVVeno Medical Corporation 20210812 0 0.25 0.274 0.25 0.27 34800 0.27 up up correct
NVOS.US Novo Integrated Sciences Inc 20210812 0 1.98 2.04 1.91 1.98 58222 1.98
NVSA.US New Vista Acquisition Corp 20210812 0 9.68 9.7 9.67 9.7 8700 9.7 up up correct
NVSAU.US New Vista Acquisition Corp 20210812 0 10.05 10.05 10.008 10.008 5900 10.008 down up incorrect
NVSAW.US New Vista Acquisition Corp 20210812 0 1.09 1.09 1.03 1.03 2890 1.03 down down correct
NVVE.US Nuvve Holding Corp 20210812 0 13.21 13.21 12.84 13.02 149700 13.02 down down correct
NVVEW.US Nuvve Holding Corp 20210812 0 1.81 1.88 1.81 1.86 39054 1.86 up down incorrect
NWBI.US Northwest Bancshares Inc 20210812 0 13.39 13.445 13.305 13.34 573969 13.1537 down down correct
NWE.US NorthWestern Corporation 20210812 0 62.85 62.85 62.32 62.51 136047 61.2057 down up incorrect
NWFL.US Norwood Financial Corp 20210812 0 25.75 25.76 25.32 25.55 3692 25.2908 down down correct
NWL.US Newell Brands Inc 20210812 0 25.88 25.98 25.49 25.5 1314611 25.0116 down down correct
NWLI.US National Western Life Group Inc 20210812 0 243.75 246.17 236.47 237.97 19919 237.5819 down up incorrect
NWPX.US Northwest Pipe Company 20210812 0 27.37 27.37 26.67 26.93 19600 26.93 down down correct
NWS.US News Corporation 20210812 0 23.33 23.51 23.17 23.19 526061 23.0818 down up incorrect
NWSA.US News Corporation 20210812 0 24.07 24.13 23.83 23.97 1962995 23.8604 down down correct
NXGN.US NextGen Healthcare Inc 20210812 0 15.33 15.71 15.33 15.62 208600 15.62 up up correct
NXPI.US NXP Semiconductors N.V 20210812 0 216.45 217.23 213.38 214.53 2399837 213.4255 down down correct
NXST.US Nexstar Media Group Inc 20210812 0 150.36 150.36 146.69 147.42 224926 146.8117 down down correct
NXTC.US NextCure Inc 20210812 0 7.27 7.44 7.15 7.26 85000 7.26 down up incorrect
NXTD.US Nxt 20210812 0 0.755 0.7946 0.7412 0.7819 1886521 7.819 up up correct
NXTP.US Nextplay Technologies Inc 20210812 0 1.98 2 1.91 2 100500 2 up up correct
NYMT.US New York Mortgage Trust Inc 20210812 0 4.32 4.34 4.28 4.32 1965085 4.1111
NYMTL.US New York Mortgage Trust Inc Preferred 20210812 0 24.29 24.43 24.2 24.3 35300 23.4368 up up correct
NYMTM.US New York Mortgage Trust Inc 20210812 0 25.456 25.48 25.45 25.47 19235 24.5095 up up correct
NYMTN.US New York Mortgage Trust Inc 20210812 0 25.4 25.48 25.3458 25.48 19572 24.5052 up up correct
NYMTP.US New York Mortgage Trust Inc 20210812 0 25.29 25.29 25.11 25.26 9486 24.7817 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210812 0 1.59 1.61 1.53 1.58 161700 1.58 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210812 0 31.95 32.295 30.55 30.69 5300 30.69 down down correct
OAS.US Oasis Petroleum Inc 20210812 0 91.14 91.5213 88.88 90.05 89148 89.675 down down correct
OB.US Outbrain Inc 20210812 0 19.8 20 19.75 19.94 72552 19.94 up up correct
OBAS.US Optibase Ltd 20210812 0 11.25 11.25 11.25 11.25 0 11.25
OBCI.US Ocean Bio 20210812 0 10.94 10.98 10.543 10.695 9438 10.6277 down down correct
OBLG.US Oblong Inc 20210812 0 2.37 2.43 2.25 2.29 298500 2.29 down down correct
OBNK.US Origin Bancorp Inc 20210812 0 42.41 43.5499 38.17 42.05 20185 41.7943 down down correct
OBSV.US ObsEva SA 20210812 0 2.76 2.82 2.71 2.79 761700 2.79 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210812 0 34.43 34.43 34.03 34.03 2200 33.6425 down down correct
OCAX.US OCA Acquisition Corp 20210812 0 9.796 9.796 9.796 9.796 2300 9.796
OCAXU.US OCA Acquisition Corp 20210812 0 10.09 10.19 10.09 10.19 4500 10.19 up up correct
OCAXW.US OCA Acquisition Corp 20210812 0 0.6063 0.6063 0.5402 0.589 7615 0.589 down down correct
OCC.US Optical Cable Corporation 20210812 0 4.11 4.19 3.95 4.06 7000 4.06 down down correct
OCCI.US OFS Credit Company Inc 20210812 0 13.99 14 13.55 13.71 165598 12.6119 down down correct
OCCIO.US OFS Credit Company Inc 20210812 0 25.06 25.1 24.96 25.08 11500 24.4517 up up correct
OCCIP.US OFS Credit Company Inc 20210812 0 25.325 25.325 25.325 25.325 376 24.7591
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210812 0 19.77 20.02 19.6 19.99 258200 19.99 up up correct
OCFC.US OceanFirst Financial Corp 20210812 0 21.84 21.84 21.55 21.75 240549 21.5808 down up incorrect
OCFCP.US OceanFirst Financial Corp 20210812 0 28 28.2 27.92 27.92 7900 27.4856 down down correct
OCG.US Oriental Culture Holding LTD 20210812 0 4.37 4.45 4.33 4.33 114000 4.33 down down correct
OCGN.US Ocugen Inc 20210812 0 7.68 8.35 7.6 7.97 13113000 7.97 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210812 0 7.25 7.255 7.21 7.21 565797 6.9205 down down correct
OCUL.US Ocular Therapeutix Inc 20210812 0 11 11.055 10.65 10.9 579500 10.9 down down correct
OCUP.US Ocuphire Pharma Inc 20210812 0 4.77 5.15 4.57 4.75 728528 4.75 down down correct
OCX.US OncoCyte Corporation 20210812 0 4.17 5.48 4.16 4.8 8557700 4.8 up up correct
ODFL.US Old Dominion Freight Line Inc 20210812 0 275.53 280.16 275.53 279.05 317771 278.7039 up up correct
ODP.US The ODP Corporation 20210812 0 46.48 46.79 45.41 45.99 208157 45.99 down down correct
ODT.US Odonate Therapeutics Inc 20210812 0 3.56 3.56 3.33 3.38 159300 3.38 down down correct
OEG.US Orbital Energy Group Inc 20210812 0 3.44 3.46 3.32 3.43 1099900 3.43 down up incorrect
OEPW.US One Equity Partners Open Water I Corp 20210812 0 9.68 9.68 9.68 9.68 0 9.68
OEPWU.US One Equity Partners Open Water I Corp 20210812 0 9.918 9.918 9.918 9.918 200 9.918
OEPWW.US One Equity Partners Open Water I Corp 20210812 0 0.85 0.8508 0.85 0.85 3122 0.85
OESX.US Orion Energy Systems Inc 20210812 0 5 5.01 4.78 4.93 112200 4.93 down down correct
OFIX.US Orthofix Medical Inc 20210812 0 39.65 39.71 39.06 39.59 83200 39.59 down down correct
OFLX.US Omega Flex Inc 20210812 0 158.02 158.02 151.56 156 3121 155.2968 down down correct
OFS.US OFS Capital Corporation 20210812 0 10.3 10.55 10.26 10.55 85816 10.0757 up down incorrect
OFSSG.US OFS Capital Corporation 20210812 0 25.24 25.24 25.24 25.24 0 24.8512
OFSSI.US OFSSI 20210812 0 25.42 25.42 25.42 25.42 0 25.0479
OGI.US OrganiGram Holdings Inc 20210812 0 2.69 2.69 2.62 2.68 2823900 2.68 down down correct
OHPA.US Orion Acquisition Corp 20210812 0 9.9 9.9 9.9 9.9 200 9.9
OHPAU.US Orion Acquisition Corp 20210812 0 9.99 9.99 9.99 9.99 0 9.99
OIIM.US O2Micro International Limited 20210812 0 7.13 7.18 7.01 7.06 54400 7.06 down down correct
OKTA.US Okta Inc 20210812 0 234 239.89 233 236.14 1273300 236.14 up up correct
OLB.US The OLB Group Inc 20210812 0 6.03 6.09 5.5 5.61 172000 5.61 down down correct
OLED.US Universal Display Corporation 20210812 0 202.76 202.76 199.34 199.95 294986 199.4905 down down correct
OLK.US Olink Holding AB (publ) 20210812 0 29.63 29.725 28.55 28.6 333600 28.6 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210812 0 92.07 92.31 84.36 84.98 1708200 84.98 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210812 0 27.11 28.25 26.41 27.32 215400 27.32 up up correct
OM.US Outset Medical Inc 20210812 0 37.16 38.5 36.62 37.98 435900 37.98 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210812 0 48.02 48.68 47.62 47.96 48951 46.143 down down correct
OMCL.US Omnicell Inc 20210812 0 153.12 154.45 152.13 152.66 88000 152.66 down down correct
OMEG.US Omega Alpha SPAC 20210812 0 9.71 9.71 9.71 9.71 100 9.71
OMER.US Omeros Corporation 20210812 0 15.42 15.44 14.83 15.26 285200 15.26 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210812 0 6.28 6.635 6.27 6.59 26900 6.59 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20210812 0 17.43 18.5 17.25 18.46 108300 18.46 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210812 0 15.25 15.6 14.639 15.56 179400 15.56 up up correct
OMP.US Oasis Midstream Partners LP 20210812 0 23.1 23.2799 22.38 22.74 274058 21.6912 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210812 0 8.34 8.6 8.03 8.6 1500 8.6 up up correct
ON.US ON Semiconductor Corporation 20210812 0 44.5 44.5 43.23 43.4 7308900 43.4 down down correct
ONB.US Old National Bancorp 20210812 0 16.98 16.99 16.69 16.7 696307 16.4301 down down correct
ONCR.US Oncorus Inc 20210812 0 13.2 13.41 12.83 13.32 43300 13.32 up up correct
ONCS.US OncoSec Medical Incorporated 20210812 0 2.27 2.3 2.18 2.24 117900 2.24 down down correct
ONCT.US Oncternal Therapeutics Inc 20210812 0 3.83 3.87 3.66 3.79 454800 3.79 down down correct
ONCY.US Oncolytics Biotech Inc 20210812 0 2.18 2.21 2.14 2.2 178600 2.2 up up correct
ONDS.US Ondas Holdings Inc 20210812 0 7.975 8.06 7.7 7.88 220200 7.88 down down correct
ONEM.US 1Life Healthcare Inc 20210812 0 24.53 24.92 24.25 24.73 976000 24.73 up up correct
ONEW.US OneWater Marine Inc 20210812 0 46.02 46.12 45.01 45.51 55000 45.51 down down correct
ONTX.US Onconova Therapeutics Inc 20210812 0 5.15 5.29 5.01 5.18 223200 5.18 up down incorrect
ONVO.US Organovo Holdings Inc 20210812 0 7.75 8.3 7.74 8.18 102100 8.18 up up correct
OPBK.US OP Bancorp 20210812 0 10.6 10.6 10.39 10.51 11797 10.4259 down down correct
OPCH.US Option Care Health Inc 20210812 0 21.26 21.85 20.91 21.65 529500 21.65 up up correct
OPEN.US Opendoor Technologies Inc 20210812 0 16.99 18.47 15.88 17.98 60536400 17.98 up down incorrect
OPGN.US OpGen Inc 20210812 0 2.61 2.71 2.54 2.54 879000 2.54 down down correct
OPHC.US OptimumBank Holdings Inc 20210812 0 5.51 5.65 5.38 5.45 37000 5.45 down down correct
OPI.US Office Properties Income Trust 20210812 0 27.38 27.38 26.61 26.69 142321 26.69 down down correct
OPINL.US Office Properties Income Trust 20210812 0 27.03 27.11 26.88 27.05 11400 26.6629 up down incorrect
OPK.US OPKO Health Inc 20210812 0 3.69 3.78 3.68 3.75 1652700 3.75 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210812 0 15.67 16.18 15.4 16.02 16200 16.02 up down incorrect
OPOF.US Old Point Financial Corporation 20210812 0 22.39 22.39 22.39 22.39 361 22.1355
OPRA.US Opera Limited 20210812 0 9.55 9.7 8.91 9.5 118100 9.5 down down correct
OPRT.US Oportun Financial Corporation 20210812 0 24.99 24.99 24.4 24.74 122900 24.74 down down correct
OPRX.US OptimizeRx Corporation 20210812 0 61.81 63.42 61.04 63.12 94132 63.12 up up correct
OPT.US Opthea Limited 20210812 0 7.11 7.25 6.91 7.02 54741 7.02 down down correct
OPTN.US OptiNose Inc 20210812 0 2.35 2.62 2.35 2.59 422700 2.59 up up correct
ORGN.US Origin Materials Inc 20210812 0 6.41 6.77 6.334 6.75 2046388 6.75 up up correct
ORGNW.US Origin Materials Inc Warrant 20210812 0 1.6 1.6399 1.6 1.62 120268 1.62 up up correct
ORGO.US Organogenesis Holdings Inc 20210812 0 15.41 15.89 15 15.87 410700 15.87 up up correct
ORGS.US Orgenesis Inc 20210812 0 5.48 5.48 5 5.16 99000 5.16 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210812 0 9.65 9.65 9.65 9.65 200 9.65
ORIAU.US Orion Biotech Opportunities Corp 20210812 0 9.9 9.98 9.9 9.98 4300 9.98 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210812 0 17.82 19.63 17.689 19.15 197200 19.15 up down incorrect
ORLY.US O'Reilly Automotive Inc 20210812 0 603.29 603.29 594.18 596.93 418200 596.93 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210812 0 19.68 21.18 19.65 20.75 917700 20.75 up up correct
ORRF.US Orrstown Financial Services Inc 20210812 0 24.09 24.09 23.68 23.87 22534 23.6802 down down correct
ORTX.US Orchard Therapeutics plc 20210812 0 2.82 2.87 2.72 2.83 531600 2.83 up down incorrect
OSAT.US Orbsat Corp Common Stock 20210812 0 5.81 5.93 5.64 5.71 181617 5.71 down down correct
OSATW.US Orbsat Corp Warrants 20210812 0 3.06 3.38 3.04 3.3 2824 3.3 up up correct
OSBC.US Old Second Bancorp Inc 20210812 0 11.75 11.77 11.43 11.68 306102 11.6358 down down correct
OSIS.US OSI Systems Inc 20210812 0 101.27 101.27 99.5 100.07 65400 100.07 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20210812 0 3.99 4.25 3.99 4.19 385800 4.19 up up correct
OSPN.US OneSpan Inc 20210812 0 20.7 20.99 20.35 20.83 458100 20.83 up up correct
OSS.US One Stop Systems Inc 20210812 0 5.98 6.03 5.75 5.99 164700 5.99 up down incorrect
OSTK.US Overstock.com Inc 20210812 0 69.35 73.32 69.25 73.13 1509700 73.13 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210812 0 9.7 9.7 9.7 9.7 200 9.7
OSTRU.US Oyster Enterprises Acquisition Corp 20210812 0 9.92 9.92 9.92 9.92 0 9.92
OSTRW.US Oyster Enterprises Acquisition Corp 20210812 0 0.64 0.64 0.64 0.64 0 0.64
OSUR.US OraSure Technologies Inc 20210812 0 11.23 11.29 11 11.04 398900 11.04 down down correct
OSW.US OneSpaWorld Holdings Limited 20210812 0 10.06 10.12 9.88 10.02 242800 10.02 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210812 0 9.81 9.87 9.81 9.87 7700 9.87 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210812 0 10.35 10.35 10.35 10.35 1200 10.35
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210812 0 0.54 0.55 0.525 0.543 93000 0.543 up up correct
OTEL.US Otelco Inc 20210812 0 0.78 0.78 0.776 0.776 186544 0.776 down down correct
OTEX.US Open Text Corporation 20210812 0 52.46 53.2 52.44 53.16 284968 52.6948 up up correct
OTIC.US Otonomy Inc 20210812 0 1.52 1.57 1.52 1.54 538900 1.54 up up correct
OTLK.US Outlook Therapeutics Inc 20210812 0 2.63 2.64 2.51 2.53 606600 2.53 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210812 0 0.2821 0.2822 0.2821 0.2822 13095 0.2822 up up correct
OTLY.US Oatly Group AB 20210812 0 17.71 17.77 16.87 16.99 2974500 16.99 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210812 0 9.36 9.69 9.36 9.55 53700 9.55 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210812 0 1.32 1.4 1.32 1.4 1320 1.4 up up correct
OTRA.US OTR Acquisition Corp 20210812 0 10.03 10.03 10 10 6400 10 down down correct
OTRAU.US OTR Acquisition Corp 20210812 0 10.34 10.34 10.34 10.34 0 10.34
OTRK.US Ontrak Inc 20210812 0 26.69 27.21 26.442 27.15 86343 27.15 up up correct
OTRKP.US Ontrak Inc 20210812 0 24.67 24.701 24.5 24.55 27400 23.6328 down down correct
OTTR.US Otter Tail Corporation 20210812 0 53.44 53.67 53.2201 53.54 58512 53.2283 up up correct
OUST.US WT 20210812 0 2.64 2.74 2.43 2.74 40066 2.74 up up correct
OVBC.US Ohio Valley Banc Corp 20210812 0 25 25.18 25 25.18 547 24.987 up up correct
OVID.US Ovid Therapeutics Inc 20210812 0 3.8 3.91 3.8 3.91 190300 3.91 up up correct
OVLY.US Oak Valley Bancorp 20210812 0 17.84 18.15 17.57 18.01 19900 18.01 up down incorrect
OWSCX.US OWSCX 20210812 0 21.4 21.4 21.4 21.4 0 21.4
OXACU.US Oxbridge Acquisition Corp. Unit 20210812 0 10.01 10.07 10 10.04 2921080 10.04 up up correct
OXBR.US Oxbridge Re Holdings Limited 20210812 0 3.99 4.08 3.76 4.08 322300 4.08 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210812 0 0.1756 0.1775 0.1676 0.17 28073 0.17 down up incorrect
OXLC.US Oxford Lane Capital Corp 20210812 0 7.34 7.37 7.295 7.34 720298 7.0165
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210812 0 26.12 26.12 25.97 26 2800 25.1743 down down correct
OXLCM.US Oxford Lane Capital Corp 20210812 0 25.3 25.3 25.27 25.27 2516 24.5766 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20210812 0 25.19 25.2 25.11 25.2 12900 24.5614 up up correct
OXSQ.US Oxford Square Capital Corp 20210812 0 4.75 4.75 4.71 4.73 142170 4.5433 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210812 0 25.3 26.15 25.29 25.6 19500 25.2501 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210812 0 25.355 25.355 25.27 25.28 1640 24.4787 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210812 0 25.5 25.5 25.5 25.5 800 25.1107
OYST.US Oyster Point Pharma Inc 20210812 0 14 14.635 13.8 14.45 51900 14.45 up up correct
OZK.US Bank OZK 20210812 0 43.83 43.87 42.98 43.54 257361 43.2489 down down correct
OZON.US Ozon Holdings PLC 20210812 0 53.01 54.13 52.53 52.88 482700 52.88 down down correct
PAA.US Plains All American Pipeline L.P 20210812 0 9.85 10.06 9.66 10.05 3748287 9.8774 up up correct
PAAS.US Pan American Silver Corp 20210812 0 26.35 26.39 25.78 25.97 1927718 25.768 down up incorrect
PACB.US Pacific Biosciences of California Inc 20210812 0 29.81 30.77 29.68 30.59 945000 30.59 up up correct
PACW.US PacWest Bancorp 20210812 0 43.25 43.25 42.42 42.74 312629 42.2701 down down correct
PACX.US Pioneer Merger Corp 20210812 0 9.87 9.88 9.87 9.87 24600 9.87
PACXU.US Pioneer Merger Corp 20210812 0 10.29 10.29 10.2 10.2 200 10.2 down up incorrect
PACXW.US Pioneer Merger Corp 20210812 0 1.11 1.2 1.08 1.15 200119 1.15 up up correct
PAE.US PAE Incorporated 20210812 0 7.99 8.14 7.89 8.09 364700 8.09 up up correct
PAEWW.US PAE Incorporated 20210812 0 1.76 1.95 1.76 1.95 2371 1.95 up up correct
PAGP.US Plains GP Holdings L.P 20210812 0 10.34 10.59 10.195 10.58 1695791 10.4121 up up correct
PAHC.US Phibro Animal Health Corporation 20210812 0 24.29 24.48 23.81 24.41 76110 24.1556 up up correct
PAIC.US Petra Acquisition Inc 20210812 0 10.02 10.02 10.02 10.02 100 10.02
PAICU.US Petra Acquisition Inc 20210812 0 10.643 10.643 10.643 10.643 0 10.643
PAICW.US Petra Acquisition Inc 20210812 0 0.64 0.649 0.64 0.649 1400 0.649 up up correct
PALI.US Palisade Bio Inc 20210812 0 2.72 2.76 2.68 2.72 79700 2.72
PALT.US Paltalk Inc. Common Stock 20210812 0 3.49 3.56 3.32 3.44 28200 3.44 down down correct
PANA.US Panacea Acquisition Corp. II 20210812 0 9.96 9.99 9.94 9.965 15700 9.965 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210812 0 4.94 4.97 4.89 4.95 154720 4.8715 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210812 0 365.58 373.71 365.58 369 1087400 369 up down incorrect
PAQC.US Provident Acquisition Corp 20210812 0 9.65 9.67 9.65 9.66 2400 9.66 up up correct
PAQCU.US Provident Acquisition Corp 20210812 0 10.01 10.01 10 10 1700 10 down down correct
PAQCW.US Provident Acquisition Corp 20210812 0 0.7311 0.7988 0.7311 0.7628 3607 0.7628 up up correct
PASG.US Passage Bio Inc 20210812 0 12.02 12.09 11.4 11.78 240100 11.78 down down correct
PATI.US Patriot Transportation Holding Inc 20210812 0 11.9299 11.93 11.75 11.75 3304 8.7526 down down correct
PATK.US Patrick Industries Inc 20210812 0 87.33 88.07 86.3201 87.01 90488 86.7212 down down correct
PAVM.US PAVmed Inc 20210812 0 6.97 7.64 6.97 7.32 2114600 7.32 up up correct
PAVMW.US PAVmed Inc 20210812 0 2.62 3.25 2.62 3.01 8900 3.01 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210812 0 5.58 6.04 5.58 5.72 37721 5.72 up up correct
PAX.US Patria Investments Limited 20210812 0 16.04 16.26 15.87 16.24 58400 15.6544 up up correct
PAYA.US Paya Holdings Inc 20210812 0 10.07 10.14 9.965 9.98 497500 9.98 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210812 0 9.089 10.28 9.02 9.85 4627500 9.85 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20210812 0 1.9 2.25 1.85 2.06 718094 2.06 up up correct
PAYS.US PaySign Inc 20210812 0 2.57 2.74 2.52 2.72 340000 2.72 up up correct
PAYX.US Paychex Inc 20210812 0 116.5348 116.87 116.24 116.51 797787 115.8866 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210812 0 12.91 12.93 12.85 12.85 5700 12.85 down up incorrect
PBCT.US People's United Financial Inc 20210812 0 16.77 16.83 16.515 16.61 1375951 16.4357 down down correct
PBCTP.US People's United Financial Inc 20210812 0 28.66 29.2794 28.66 28.98 9447 28.2724 up down incorrect
PBFS.US Pioneer Bancorp Inc 20210812 0 12.1 12.1 11.7 12 8400 12 down down correct
PBHC.US Pathfinder Bancorp Inc 20210812 0 16.1501 16.1501 16.1501 16.1501 36 16.0807
PBIP.US Prudential Bancorp Inc 20210812 0 14.58 14.58 14.3 14.37 3246 14.2314 down down correct
PBLA.US Panbela Therapeutics Inc 20210812 0 2.4 2.45 2.22 2.32 251600 2.32 down down correct
PBPB.US Potbelly Corporation 20210812 0 7.29 7.29 7.0001 7.17 23961 7.17 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210812 0 1.73 2.27 1.71 2.1 259280300 2.1 up up correct
PBYI.US Puma Biotechnology Inc 20210812 0 7.17 7.31 7.05 7.28 285600 7.28 up up correct
PCAR.US PACCAR Inc 20210812 0 82.79 83.2 81.82 82.02 2303008 79.9927 down down correct
PCB.US PCB Bancorp 20210812 0 21.28 21.29 20.88 20.94 59903 20.8326 down up incorrect
PCH.US PotlatchDeltic Corporation 20210812 0 52.01 52.47 51.12 51.81 357900 47.5666 down down correct
PCOM.US Points International Ltd 20210812 0 16.01 16.86 15.87 16.74 45900 16.74 up down incorrect
PCRX.US Pacira BioSciences Inc 20210812 0 57.04 59 56.83 58.33 384400 58.33 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210812 0 5.8 5.974 5.8 5.85 36700 5.85 up up correct
PCSB.US PCSB Financial Corporation 20210812 0 18.62 18.85 18.55 18.66 16708 18.54 up up correct
PCT.US PureCycle Technologies Inc 20210812 0 15.75 17.13 15.4 15.94 2207300 15.94 up up correct
PCTI.US PCTEL Inc 20210812 0 6.77 6.85 6.62 6.65 48152 6.5898 down down correct
PCTTU.US PureCycle Technologies Inc 20210812 0 22.91 22.91 18.65 18.65 400 18.65 down down correct
PCTTW.US PureCycle Technologies Inc 20210812 0 6.95 7.4 6.09 6.51 18035 6.51 down up incorrect
PCTY.US Paylocity Holding Corporation 20210812 0 250.68 255.04 248.65 254.83 159800 254.83 up up correct
PCVX.US Vaxcyte Inc 20210812 0 25.39 27.24 24.53 26.66 207200 26.66 up down incorrect
PCYG.US Park City Group Inc 20210812 0 5.4 5.53 5.4 5.51 19600 5.51 up up correct
PCYO.US Pure Cycle Corporation 20210812 0 15.21 15.29 15.02 15.21 27500 15.21
PDCE.US PDC Energy Inc 20210812 0 40.76 41.44 40.09 41.27 634601 40.6205 up up correct
PDCO.US Patterson Companies Inc 20210812 0 29.52 29.85 29.32 29.74 726239 29.5002 up up correct
PDD.US Pinduoduo Inc 20210812 0 87.93 88.29 85.3 87.42 4194900 87.42 down down correct
PDEX.US Pro 20210812 0 30.64 31 30.14 30.45 10800 30.45 down down correct
PDFS.US PDF Solutions Inc 20210812 0 21.62 21.78 21.12 21.49 96400 21.49 down down correct
PDLB.US PDL Community Bancorp 20210812 0 13.85 13.9 13.63 13.66 1700 13.66 down up incorrect
PDSB.US PDS Biotechnology Corporation 20210812 0 10.58 11.4 10.58 10.89 511800 10.89 up up correct
PDSKX.US PDSKX 20210812 0 27.96 27.96 27.96 27.96 0 27.7594
PDSRX.US PDSRX 20210812 0 27.89 27.89 27.89 27.89 0 27.7104
PDSYX.US PDSYX 20210812 0 28.08 28.08 28.08 28.08 0 27.8784
PEB.US PH 20210812 0 24.99 25.17 24.97 25.08 300860 24.7717 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20210812 0 28.65 28.75 28.3447 28.75 1911 28.4039 up down incorrect
PEBO.US Peoples Bancorp Inc 20210812 0 31.68 31.76 31.11 31.28 48559 30.9323 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210812 0 30.63 30.83 30.2 30.3 154550 29.8771 down down correct
PEGA.US Pegasystems Inc 20210812 0 125.93 127.74 125.01 126.54 97628 126.4769 up up correct
PENN.US Penn National Gaming Inc 20210812 0 71.55 73.38 69.71 73.21 5145100 73.21 up up correct
PEP.US PepsiCo Inc 20210812 0 155.23 155.3 154.6 155.07 1958683 152.9806 down down correct
PERI.US Perion Network Ltd 20210812 0 18.87 19.12 18.69 18.76 233800 18.76 down down correct
PESI.US Perma 20210812 0 5.9 5.91 5.75 5.75 8800 5.75 down down correct
PETQ.US PetIQ Inc 20210812 0 27.59 28.05 26.56 26.71 797700 26.71 down down correct
PETS.US PetMed Express Inc 20210812 0 29.36 29.8 29.04 29.11 210634 28.8326 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210812 0 3.58 3.58 3.31 3.52 276500 3.52 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20210812 0 1 1.03 0.8 1.01 33840 1.01 up up correct
PETZ.US TDH Holdings Inc 20210812 0 2.4 2.4 2.17 2.26 259200 2.26 down down correct
PFALX.US PFALX 20210812 0 9.63 9.63 9.63 9.63 0 9.63
PFBC.US Preferred Bank 20210812 0 61.32 61.32 60.19 60.22 33225 59.8838 down down correct
PFC.US Premier Financial Corp 20210812 0 30.22 30.26 29.791 29.95 111833 29.4148 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210812 0 9.9 9.9 9.821 9.9 17500 9.9
PFDRU.US Pathfinder Acquisition Corporation 20210812 0 10.01 10.01 10.01 10.01 0 10.01
PFDRW.US Pathfinder Acquisition Corporation 20210812 0 1.06 1.06 1.01 1.03 7826 1.03 down down correct
PFFLX.US PFFLX 20210812 0 9.63 9.63 9.63 9.63 0 9.63
PFG.US Principal Financial Group Inc 20210812 0 67.14 67.38 66.71 67.18 550091 65.9493 up up correct
PFHD.US Professional Holding Corp 20210812 0 20.11 20.21 19.63 19.99 35100 19.99 down down correct
PFIE.US Profire Energy Inc 20210812 0 1.09 1.11 1.06 1.09 24600 1.09
PFIN.US P&F Industries Inc 20210812 0 6.65 6.72 6.32 6.61 16100 6.61 down down correct
PFIS.US Peoples Financial Services Corp 20210812 0 45.39 45.6899 44.8039 45.48 20118 44.7582 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210812 0 9.63 9.63 9.63 9.63 0 9.4354
PFLT.US PennantPark Floating Rate Capital Ltd 20210812 0 13.22 13.295 13.14 13.21 209700 12.7414 down down correct
PFMT.US Performant Financial Corporation 20210812 0 4.89 4.93 4.65 4.82 579000 4.82 down down correct
PFSW.US PFSweb Inc 20210812 0 13.09 13.2 13 13.13 68400 13.13 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210812 0 9.96 10 9.96 10 1900 10 up up correct
PFX.US Phenixfin Corporation 20210812 0 41.55 43 40.75 42.3529 9269 42.3529 up down incorrect
PFXNL.US PhenixFIN Corporation 20210812 0 25.47 25.47 25.271 25.47 2100 24.7178
PGC.US Peapack 20210812 0 33.44 33.44 32.61 33.27 48037 33.2237 down up incorrect
PGEN.US Precigen Inc 20210812 0 6.1 6.19 5.81 6.12 1125500 6.12 up down incorrect
PGNY.US Progyny Inc 20210812 0 46.47 47.33 45.985 46.96 1013900 46.96 up up correct
PGRW.US Progress Acquisition Corp 20210812 0 9.71 9.72 9.71 9.72 200 9.72 up up correct
PGRWU.US Progress Acquisition Corp 20210812 0 10 10 10 10 300 10
PHAR.US Pharming Group NV 20210812 0 10.45 10.45 10.45 10.45 400 10.45
PHAS.US PhaseBio Pharmaceuticals Inc 20210812 0 3.4 3.43 3.23 3.29 205900 3.29 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210812 0 32.29 32.855 32.28 32.49 66300 32.49 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210812 0 3.587 3.65 3.56 3.6 3900 3.6 up up correct
PHIC.US Population Health Investment Co. Inc 20210812 0 9.89 9.89 9.89 9.89 0 9.89
PHICU.US Population Health Investment Co. Inc 20210812 0 10.2 10.2 10.2 10.2 0 10.2
PHICW.US Population Health Investment Co. Inc 20210812 0 0.98 0.981 0.98 0.98 8000 0.98
PHIO.US Phio Pharmaceuticals Corp 20210812 0 1.81 1.82 1.74 1.75 274300 1.75 down up incorrect
PHUN.US Phunware Inc 20210812 0 1.1 1.1 1.051 1.09 1595900 1.09 down up incorrect
PHUNW.US Phunware Inc 20210812 0 0.2301 0.2392 0.23 0.2392 1621 0.2392 up up correct
PHVS.US Pharvaris N.V 20210812 0 16.95 17.46 16.54 17.02 7100 17.02 up up correct
PI.US Impinj Inc 20210812 0 50.67 50.67 49.605 49.75 140000 49.75 down down correct
PIIVX.US PIIVX 20210812 0 44.27 44.27 44.27 44.27 0 44.27
PINC.US Premier Inc 20210812 0 35.86 36.28 35.78 36.22 459577 35.8354 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210812 0 3.87 3.955 3.83 3.84 1157500 3.84 down down correct
PIXY.US ShiftPixy Inc 20210812 0 1.84 1.858 1.65 1.72 865300 1.72 down down correct
PKBK.US Parke Bancorp Inc 20210812 0 20.88 21.245 20.7 21.09 27011 20.9372 up up correct
PKOH.US Park 20210812 0 24.74 25.235 24.35 24.78 19544 24.6454 up up correct
PLAB.US Photronics Inc 20210812 0 13.59 13.59 13.24 13.28 230000 13.28 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210812 0 36.71 37.1 35.83 36.89 678200 36.89 up up correct
PLBC.US Plumas Bancorp 20210812 0 32.45 32.45 32.26 32.43 2659 32.308 down up incorrect
PLBY.US PLBY Group Inc 20210812 0 25.5 26.29 24.43 25.31 1226600 25.31 down down correct
PLCE.US The Children's Place Inc 20210812 0 102.99 105.98 101.58 104.9 552300 104.9 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210812 0 1.24 1.28 1.2 1.27 185500 1.27 up down incorrect
PLL.US Piedmont Lithium Inc 20210812 0 64.24 65.7 63.1 65.18 239600 65.18 up up correct
PLMI.US Plum Acquisition Corp. I 20210812 0 9.676 9.676 9.676 9.676 200 9.676
PLMIU.US Plum Acquisition Corp. I 20210812 0 9.89 9.89 9.89 9.89 200 9.89
PLMIW.US Plum Acquisition Corp. I 20210812 0 1.01 1.03 0.9699 0.98 26016 0.98 down up incorrect
PLMR.US Palomar Holdings Inc 20210812 0 85.11 86.67 83.46 85.96 149700 85.96 up down incorrect
PLPC.US Preformed Line Products Company 20210812 0 73.713 74.96 73.713 73.89 4290 73.4304 up up correct
PLRX.US Pliant Therapeutics Inc 20210812 0 21.5 21.5 20.65 20.93 82867 20.93 down down correct
PLSE.US Pulse Biosciences Inc 20210812 0 24.11 24.62 22.77 23.46 67300 23.46 down down correct
PLTK.US Playtika Holding Corp 20210812 0 24.73 25.25 24.04 25.2 947000 25.2 up up correct
PLUG.US Plug Power Inc 20210812 0 27.05 27.42 25.88 26.41 17167500 26.41 down down correct
PLUS.US ePlus inc 20210812 0 101.3 102 100.21 101.57 33310 50.785 up up correct
PLXP.US PLx Pharma Inc 20210812 0 16.73 17.185 16.05 16.97 234900 16.97 up up correct
PLXS.US Plexus Corp 20210812 0 87.75 88.87 86.25 87.48 102800 87.48 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210812 0 6.97 6.98 6.79 6.86 417500 6.86 down down correct
PMAAX.US PMAAX 20210812 0 11.99 11.99 11.99 11.99 0 11.9329
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210812 0 2.89 2.95 2.25 2.28 782087 2.28 down down correct
PMD.US Psychemedics Corporation 20210812 0 6.777 6.89 6.75 6.75 14113 6.7025 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210812 0 0.7 0.72 0.7 0.71 66900 0.71 up up correct
PMFLX.US PMFLX 20210812 0 11.99 11.99 11.99 11.99 0 11.9214
PMGM.US Priveterra Acquisition Corp 20210812 0 9.698 9.725 9.69 9.69 150600 9.69 down down correct
PMGMU.US Priveterra Acquisition Corp 20210812 0 9.92 9.92 9.91 9.91 500 9.91 down down correct
PMGMW.US Priveterra Acquisition Corp 20210812 0 0.7501 0.7501 0.75 0.75 935 0.75 down up incorrect
PMIFX.US PMIFX 20210812 0 9.73 9.73 9.73 9.73 0 9.73
PMTS.US CPI Card Group Inc. Common Stock 20210812 0 19.95 19.95 19.069 19.6 19700 19.6 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20210812 0 34.3 35.16 33.75 34.22 729700 34.22 down down correct
PNBK.US Patriot National Bancorp Inc 20210812 0 9.42 9.5 9.42 9.46 2700 9.46 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210812 0 97 97.725 95.65 96.5 190019 96.328 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210812 0 29.93 29.93 28.819 29 6200 28.1532 down up incorrect
PNNT.US PennantPark Investment Corporation 20210812 0 6.72 6.77 6.66 6.74 204467 6.5004 up up correct
PNNTG.US PNNTG 20210812 0 25.35 25.35 25.318 25.318 2400 24.9746 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210812 0 50.13 50.13 50.13 50.13 0 50.13
PNT.US POINT Biopharma Global Inc 20210812 0 9.93 10.175 9.566 9.6 129000 9.6 down down correct
PNTG.US The Pennant Group Inc 20210812 0 30.11 30.205 28 28.85 84700 28.85 down up incorrect
POAI.US Predictive Oncology Inc 20210812 0 1.03 1.08 1.02 1.03 826400 1.03
PODD.US Insulet Corporation 20210812 0 273.67 283.25 272 281.35 266400 281.35 up up correct
POLA.US Polar Power Inc 20210812 0 7.2 7.25 6.95 7.02 110700 7.02 down down correct
PONOU.US Pono Capital Corp Unit 20210812 0 10.01 10.05 10.01 10.02 52539 10.02 up up correct
POOL.US Pool Corporation 20210812 0 483.73 486.88 481.85 484.73 175554 483.9851 up up correct
POPM.US PopMail.com Inc 20210812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210812 0 27.63 29.8 27.412 29.57 2581000 29.57 up up correct
POW.US Powered Brands 20210812 0 9.68 9.68 9.64 9.665 1500 9.665 down down correct
POWI.US Power Integrations Inc 20210812 0 98.57 98.77 96.72 97.82 189992 97.5596 down down correct
POWL.US Powell Industries Inc 20210812 0 27.39 28.225 26.68 26.94 21894 26.4254 down down correct
POWRU.US Powered Brands 20210812 0 9.85 9.95 9.85 9.94 3000 9.94 up up correct
POWRW.US Powered Brands 20210812 0 0.9199 0.9199 0.86 0.86 225 0.86 down down correct
POWW.US AMMO Inc 20210812 0 7.4 7.4 7.21 7.33 1133300 7.33 down up incorrect
POWWP.US AMMO Inc 20210812 0 28.5 28.5 28.02 28.12 22100 26.8658 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210812 0 41.04 41.1 40.47 40.64 314874 40.3245 down down correct
PPBT.US Purple Biotech Ltd 20210812 0 4.71 4.76 4.67 4.72 71200 4.72 up up correct
PPC.US Pilgrim's Pride Corporation 20210812 0 23.02 23.06 22.57 22.68 334400 22.68 down down correct
PPD.US PPD Inc 20210812 0 46.25 46.25 46.065 46.1 730300 46.1 down down correct
PPGH.US Poema Global Holdings Corp 20210812 0 9.7 9.73 9.66 9.71 2350 9.71 up up correct
PPGHU.US Poema Global Holdings Corp 20210812 0 10.05 10.05 10.02 10.02 2000 10.02 down down correct
PPGHW.US Poema Global Holdings Corp 20210812 0 0.7401 0.7401 0.73 0.73 4575 0.73 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20210812 0 10.01 10.08 10 10.05 1751945 10.05 up up correct
PPIH.US Perma 20210812 0 6.98 7 6.9 6.9 12800 6.9 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210812 0 4.52 4.549 4.15 4.16 652700 4.16 down up incorrect
PPTA.US Midas Gold Corp. 20210812 0 5.69 5.72 5.46 5.72 87700 5.72 up up correct
PRAA.US PRA Group Inc 20210812 0 40.07 40.45 39.33 39.46 244800 39.46 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20210812 0 15.12 15.12 13.75 13.88 171100 13.88 down down correct
PRCH.US Porch Group Inc 20210812 0 18.78 19.19 18.48 18.68 619900 18.68 down down correct
PRDEX.US PREDEX Funds 20210812 0 26.49 26.49 26.49 26.49 0 26.2085
PRDO.US Perdoceo Education Corporation 20210812 0 11.33 11.48 11.26 11.39 225700 11.39 up down incorrect
PRFT.US Perficient Inc 20210812 0 100.74 102.93 99.8 102.51 365900 102.51 up up correct
PRFX.US PainReform Ltd 20210812 0 2.73 2.74 2.63 2.665 202000 2.665 down down correct
PRGS.US Progress Software Corporation 20210812 0 45.71 45.8263 45.395 45.6 151312 45.2685 down up incorrect
PRIM.US Primoris Services Corporation 20210812 0 27.16 27.2 26.565 26.64 377102 26.5101 down down correct
PRIVX.US Sharespost 100 Fund 20210812 0 43.87 43.87 43.87 43.87 0 43.87
PRLD.US Prelude Therapeutics Incorporated 20210812 0 34 34.777 31.74 34.19 95400 34.19 up down incorrect
PRLVX.US PRLVX 20210812 0 43.48 43.48 43.48 43.48 0 43.48
PROC.US Procaps Group S.A. Ordinary Shares 20210812 0 10.1 10.11 10.1 10.1 3200 10.1
PROF.US Profound Medical Corp 20210812 0 14.95 15.725 14.84 15.41 39300 15.41 up up correct
PROG.US Progenity Inc 20210812 0 1.82 1.84 1.72 1.74 1416500 1.74 down down correct
PROV.US Provident Financial Holdings Inc 20210812 0 17.35 17.69 17.25 17.45 5871 17.3052 up up correct
PRPH.US ProPhase Labs Inc 20210812 0 6.6 6.95 6.32 6.49 170100 6.49 down down correct
PRPL.US Purple Innovation Inc 20210812 0 27.31 27.53 26.805 27.33 530400 27.33 up up correct
PRPO.US Precipio Inc 20210812 0 3.22 3.26 3.11 3.16 351000 3.16 down down correct
PRQR.US ProQR Therapeutics N.V 20210812 0 6.31 6.63 6.11 6.61 521400 6.61 up up correct
PRSR.US Prospector Capital Corp 20210812 0 9.65 9.685 9.65 9.66 3900 9.66 up down incorrect
PRSRU.US Prospector Capital Corp 20210812 0 9.92 9.93 9.91 9.92 1800 9.92
PRSRW.US Prospector Capital Corp 20210812 0 0.9 0.914 0.8001 0.8799 7037 0.8799 down down correct
PRTA.US Prothena Corporation plc 20210812 0 58.02 59.8 57.43 58.79 244300 58.79 up up correct
PRTC.US PureTech Health plc 20210812 0 46.98 47.45 46.025 47.45 2200 47.45 up up correct
PRTG.US Portage Biotech Inc 20210812 0 17.17 18.13 16.92 17.3 22300 17.3 up up correct
PRTH.US Priority Technology Holdings Inc 20210812 0 6.03 6.03 5.8 5.87 4400 5.87 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210812 0 5.48 5.52 5.29 5.37 384300 5.37 down up incorrect
PRTS.US CarParts.com Inc 20210812 0 18.22 18.41 16.96 17.42 1134800 17.42 down down correct
PRVA.US Privia Health Group Inc 20210812 0 33.51 34.78 32.5 32.83 390200 32.83 down down correct
PRVB.US Provention Bio Inc 20210812 0 6.43 6.61 6.34 6.56 629600 6.56 up up correct
PSA.US PQ 20210812 0 24.9 25.03 24.88 25 455821 25 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210812 0 9.67 9.67 9.67 9.67 0 9.67
PSAGU.US Property Solutions Acquisition Corp. II 20210812 0 9.88 9.88 9.88 9.88 0 9.88
PSEC.US Prospect Capital Corporation 20210812 0 8.23 8.25 8.18 8.25 904491 7.9604 up up correct
PSHG.US Performance Shipping Inc 20210812 0 4.6 4.76 4.55 4.58 12200 4.58 down down correct
PSMT.US PriceSmart Inc 20210812 0 84.56 84.56 83.55 83.64 44700 83.64 down down correct
PSNL.US Personalis Inc 20210812 0 19.48 19.789 19.23 19.63 230400 19.63 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210812 0 18.88 18.88 18.88 18.88 0 18.6761
PSTI.US Pluristem Therapeutics Inc 20210812 0 3.23 3.27 3.15 3.16 216700 3.16 down down correct
PSTV.US Plus Therapeutics Inc 20210812 0 2.05 2.09 1.99 2.03 335400 2.03 down down correct
PSTX.US Poseida Therapeutics Inc 20210812 0 8.94 9.11 8.66 8.78 65647 8.78 down down correct
PT.US Pintec Technology Holdings Limited 20210812 0 0.86 0.9 0.86 0.87 545200 0.87 up up correct
PTC.US PTC Inc 20210812 0 134.35 134.35 133.05 133.68 487300 133.68 down down correct
PTCT.US PTC Therapeutics Inc 20210812 0 40.22 40.315 39.575 39.97 366900 39.97 down down correct
PTDEX.US PREDEX 20210812 0 26.62 26.62 26.62 26.62 0 26.3538
PTE.US PolarityTE Inc 20210812 0 0.8552 0.8777 0.8308 0.8308 594507 0.8308 down up incorrect
PTEN.US Patterson 20210812 0 7.93 8.05 7.67 7.83 932176 7.7877 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20210812 0 47.81 49.29 47.11 48.61 250900 48.61 up up correct
PTIC.US PropTech Investment Corporation II 20210812 0 9.72 9.72 9.72 9.72 400 9.72
PTICU.US PropTech Investment Corporation II 20210812 0 9.97 10.01 9.96 9.97 5000 9.97
PTICW.US PropTech Investment Corporation II 20210812 0 0.92 0.99 0.92 0.99 25700 0.99 up up correct
PTIX.US Protagenic Therapeutics Inc 20210812 0 1.99 1.996 1.86 1.93 420853 1.93 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20210812 0 25.4 25.5 25.3 25.5 31160 24.3027 up up correct
PTNR.US Partner Communications Company Ltd 20210812 0 4.33 4.39 4.32 4.32 1200 4.32 down down correct
PTOC.US Pine Technology Acquisition Corp 20210812 0 9.657 9.657 9.657 9.657 0 9.657
PTOCU.US Pine Technology Acquisition Corp 20210812 0 9.91 9.91 9.91 9.91 0 9.91
PTON.US Peloton Interactive Inc 20210812 0 112.92 114.51 111.66 112.64 2448000 112.64 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210812 0 3.04 3.04 2.98 3.01 19800 3.01 down down correct
PTRA.US Proterra Inc 20210812 0 11.38 11.57 10.9 11.08 3448400 11.08 down down correct
PTRAW.US Proterra Inc 20210812 0 3.85 3.85 3.482 3.6 81500 3.6 down down correct
PTRS.US Partners Bancorp 20210812 0 8.63 8.73 8.63 8.73 1597 8.6804 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210812 0 70 70 68.7729 69.3 4742 34.65 down down correct
PTVE.US Pactiv Evergreen Inc 20210812 0 14.85 14.885 14.51 14.74 109400 14.5223 down down correct
PUBM.US PubMatic Inc 20210812 0 34.03 34.115 31.13 31.15 1664300 31.15 down down correct
PUCK.US Goal Acquisitions Corp 20210812 0 9.62 9.65 9.62 9.64 53200 9.64 up up correct
PUCKU.US Goal Acquisitions Corp 20210812 0 10.25 10.35 10.24 10.35 27200 10.35 up up correct
PUCKW.US Goal Acquisitions Corp 20210812 0 0.6401 0.7 0.6401 0.6502 73707 0.6502 up up correct
PULM.US Pulmatrix Inc 20210812 0 0.826 0.864 0.802 0.817 256200 0.817 down down correct
PUYI.US Puyi Inc 20210812 0 4.79 5.18 4.79 5.139 6600 5.139 up up correct
PVAC.US Penn Virginia Corporation 20210812 0 17.46 17.775 16.6 17.65 278000 17.65 up up correct
PVBC.US Provident Bancorp Inc 20210812 0 16.61 16.74 16.4189 16.69 31331 16.6564 up up correct
PWDEX.US PREDEX 20210812 0 26.62 26.62 26.62 26.62 0 26.3538
PWFL.US PowerFleet Inc 20210812 0 7.22 7.22 7.02 7.06 184200 7.06 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20210812 0 23.59 23.8 23.32 23.32 15975 22.7032 down down correct
PWP.US Perella Weinberg Partners 20210812 0 13.3 14.2 12.73 13.84 1238000 13.6917 up up correct
PWPPW.US Perella Weinberg Partners 20210812 0 3.21 3.4 3.16 3.325 185726 3.325 up up correct
PXLW.US Pixelworks Inc 20210812 0 3.89 3.99 3.65 3.78 868800 3.78 down down correct
PXS.US Pyxis Tankers Inc 20210812 0 0.713 0.713 0.681 0.691 525900 0.691 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210812 0 17.52 17.85 16.97 17.76 10834 17.2134 up up correct
PXSAW.US Pyxis Tankers Inc 20210812 0 0.2799 0.28 0.27 0.2798 5617 0.2798 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20210812 0 34.39 36.96 34.13 34.67 680600 34.67 up up correct
PYPD.US PolyPid Ltd 20210812 0 8.8 8.8 8.5 8.55 14100 8.55 down down correct
PYPL.US PayPal Holdings Inc 20210812 0 274.25 276.805 273.06 274.59 4509100 274.59 up down incorrect
PYR.US PyroGenesis Canada Inc 20210812 0 4.08 4.18 3.9 4.11 57300 4.11 up up correct
PZZA.US Papa John's International Inc 20210812 0 121.2 126.21 121.01 125.66 587850 124.9785 up up correct
QADA.US QAD Inc 20210812 0 86.89 86.93 86.81 86.85 80600 86.85 down down correct
QADB.US QAD Inc 20210812 0 86.08 86.08 86.08 86.08 36 86.08
QCOM.US QUALCOMM Incorporated 20210812 0 147.76 148 146.39 147.15 5778056 145.9163 down down correct
QCRH.US QCR Holdings Inc 20210812 0 50.72 50.72 50.06 50.39 29564 50.2748 down down correct
QDEL.US Quidel Corporation 20210812 0 126.5 127.47 123.84 124.73 543100 124.73 down down correct
QFIN.US 360 DigiTech Inc 20210812 0 19.56 19.79 18.67 19.37 2048355 19.1085 down down correct
QH.US Quhuo Limited 20210812 0 2.82 3.11 2.82 2.95 66300 2.95 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210812 0 5.8 5.9 5.7 5.84 44400 5.84 up up correct
QIWI.US QIWI plc 20210812 0 9.83 9.85 9.71 9.82 167038 9.1667 down down correct
QK.US Q&K International Group Limited 20210812 0 1.02 1.06 1 1.05 126900 1.05 up up correct
QLGN.US Qualigen Therapeutics Inc 20210812 0 1.85 1.87 1.8 1.85 172200 1.85
QLI.US Qilian International Holding Group Limited 20210812 0 4.2 4.32 4.19 4.29 11100 4.29 up up correct
QLYS.US Qualys Inc 20210812 0 107 111.33 106.55 110.95 478400 110.95 up up correct
QMCO.US Quantum Corporation 20210812 0 5.59 5.73 5.53 5.67 370300 5.67 up up correct
QNST.US QuinStreet Inc 20210812 0 17.32 17.49 16.77 17.02 267400 17.02 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210812 0 29.59 29.64 29.49 29.5 67905 28.6353 down down correct
QRHC.US Quest Resource Holding Corporation 20210812 0 5.94 5.95 5.84 5.84 37500 5.84 down down correct
QRTEA.US Qurate Retail Inc 20210812 0 11.13 11.18 10.935 11.12 2818149 9.7744 down down correct
QRTEB.US Qurate Retail Inc 20210812 0 11.2332 11.2332 11.2332 11.2332 79 9.9511
QRTEP.US Qurate Retail Inc 20210812 0 108.6 108.97 108.6 108.96 8500 104.9638 up up correct
QRVO.US Qorvo Inc 20210812 0 189.62 189.62 186.33 188.13 654900 188.13 down down correct
QS.US WT 20210812 0 22.91 22.92 22.11 22.52 4011442 22.52 down down correct
QSI.US Quantum 20210812 0 8.5 9 8.47 8.61 1060600 8.61 up up correct
QSIAW.US Quantum 20210812 0 2.64 2.86 2.5028 2.75 7765 2.75 up down incorrect
QTNT.US Quotient Limited 20210812 0 3.2 3.2 3 3.11 631500 3.11 down down correct
QTRX.US Quanterix Corporation 20210812 0 49.42 50.2 48.63 49.8 115900 49.8 up up correct
QTT.US Qutoutiao Inc 20210812 0 1.58 1.58 1.522 1.55 338239 15.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210812 0 7.75 7.8 7.22 7.66 256200 7.66 down down correct
QUIK.US QuickLogic Corporation 20210812 0 5.11 5.27 5.01 5.08 28700 5.08 down down correct
QUMU.US Qumu Corporation 20210812 0 2.47 2.55 2.43 2.53 315300 2.53 up up correct
QURE.US uniQure N.V 20210812 0 29.96 29.97 29.11 29.3 220400 29.3 down down correct
RACB.US Research Alliance Corp. II 20210812 0 9.97 9.97 9.97 9.97 100 9.97
RADA.US RADA Electronic Industries Ltd 20210812 0 11.5 11.59 11.33 11.42 196200 11.42 down down correct
RADI.US Radius Global Infrastructure Inc 20210812 0 15.89 16.01 15.74 15.84 370500 15.84 down down correct
RAIL.US FreightCar America Inc 20210812 0 5.56 5.72 5.39 5.69 384000 5.69 up up correct
RAIN.US Rain Therapeutics Inc 20210812 0 16.72 18.43 16.05 18.4 79300 18.4 up up correct
RAM.US Aries I Acquisition Corp 20210812 0 9.8 9.8321 9.8 9.83 2315 9.83 up up correct
RAMMU.US Aries I Acquisition Corporation 20210812 0 10.24 10.24 10.2 10.2 2800 10.2 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210812 0 0.81 0.8337 0.7803 0.795 75395 0.795 down down correct
RAND.US Rand Capital Corporation 20210812 0 17.9999 17.9999 17.9999 17.9999 137 17.8965
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210812 0 20.05 21.5 15.68 17.43 945700 17.43 down down correct
RAPT.US RAPT Therapeutics Inc 20210812 0 33.79 35.5 31.57 32.14 681100 32.14 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210812 0 92.55 93.17 89.48 92.71 769700 92.71 up up correct
RAVE.US RAVE Restaurant Group Inc 20210812 0 1.34 1.34 1.29 1.32 45000 1.32 down down correct
RAVN.US Raven Industries Inc 20210812 0 58.05 58.14 58.01 58.05 230400 58.05
RBB.US RBB Bancorp 20210812 0 25.41 25.412 25.1 25.29 21757 25.1609 down down correct
RBBN.US Ribbon Communications Inc 20210812 0 7.48 7.48 7.26 7.35 237200 7.35 down down correct
RBCAA.US Republic Bancorp Inc 20210812 0 50.06 50.43 49.97 50.08 19140 49.4821 up down incorrect
RBCN.US Rubicon Technology Inc 20210812 0 9.3 9.31 9.3 9.31 1000 9.31 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210812 0 10.87 10.87 10.87 10.87 800 10.87
RBNC.US Reliant Bancorp Inc 20210812 0 29.56 29.99 29.56 29.97 50082 29.8634 up up correct
RCAT.US Red Cat Holdings Inc 20210812 0 3.03 3.19 2.97 3.13 1050520 3.13 up up correct
RCEL.US AVITA Medical Inc 20210812 0 18.1 18.1 17.71 17.75 101000 17.75 down down correct
RCHG.US Recharge Acquisition Corp 20210812 0 9.81 9.82 9.81 9.82 5300 9.82 up up correct
RCHGU.US Recharge Acquisition Corp 20210812 0 10.15 10.15 10.15 10.15 500 10.15
RCHGW.US Recharge Acquisition Corp 20210812 0 0.68 0.78 0.68 0.738 14539 0.738 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210812 0 11.12 11.12 11.12 11.12 0 10.7631
RCICX.US Resource Credit Income Fund Class C 20210812 0 11.24 11.24 11.24 11.24 0 10.922
RCII.US Rent 20210812 0 62.12 64.93 61.8521 64.91 759302 64.1388 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210812 0 11.15 11.15 11.15 11.15 0 10.7929
RCILX.US RCILX 20210812 0 11.12 11.12 11.12 11.12 0 10.7826
RCIWX.US Resource Credit Income Fund Class W Shar 20210812 0 11.11 11.11 11.11 11.11 0 10.7729
RCKT.US Rocket Pharmaceuticals Inc 20210812 0 32.25 32.62 30.34 30.8 462900 30.8 down up incorrect
RCKY.US Rocky Brands Inc 20210812 0 50.75 52.37 50.08 51.5 40564 51.1154 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210812 0 9.68 9.68 9.68 9.68 200 9.68
RCLFU.US Rosecliff Acquisition Corp I 20210812 0 9.89 9.921 9.89 9.92 12200 9.92 up up correct
RCM.US R1 RCM Inc 20210812 0 20.01 20.31 19.84 20.3 708200 20.3 up up correct
RCMT.US RCM Technologies Inc 20210812 0 4.41 4.64 4.38 4.58 87400 4.58 up up correct
RCON.US Recon Technology Ltd 20210812 0 3.34 3.36 3.16 3.23 995000 3.23 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210812 0 4.245 4.3004 4.07 4.14 57254 4.14 down up incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20210812 0 1.4 1.4045 1.16 1.24 3866 1.24 down down correct
RDBX.US Redbox Entertainment Inc 20210812 0 9.94 9.995 9.94 9.98 179000 9.98 up up correct
RDCM.US RADCOM Ltd 20210812 0 10.54 10.94 10.44 10.8 10500 10.8 up up correct
RDFN.US Redfin Corporation 20210812 0 55.07 56.25 53.72 56.15 1032500 56.15 up up correct
RDHL.US RedHill Biopharma Ltd 20210812 0 7.3 7.36 7.07 7.27 204500 7.27 down up incorrect
RDI.US Reading International Inc 20210812 0 5.39 5.54 5.22 5.26 68200 5.26 down down correct
RDIB.US Reading International Inc 20210812 0 24.05 26.22 23 25.72 7255 25.72 up up correct
RDNT.US RadNet Inc 20210812 0 32.5 33.1 31.59 31.91 467300 31.91 down down correct
RDUS.US Radius Health Inc 20210812 0 13.75 13.95 13.46 13.85 592600 13.85 up up correct
RDVT.US Red Violet Inc 20210812 0 26.5 27 26.5 26.81 6200 26.81 up up correct
RDWR.US Radware Ltd 20210812 0 31.1 31.57 30.84 31.54 131200 31.54 up up correct
REAL.US The RealReal Inc 20210812 0 14.25 14.25 13.61 14.02 3880400 14.02 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210812 0 2.11 2.18 1.96 2.02 132400 2.02 down down correct
REDU.US RISE Education Cayman Ltd 20210812 0 1.05 1.08 1.02 1.021 150800 1.021 down down correct
REE.US REE Automotive Ltd. 20210812 0 10.53 10.92 10.21 10.81 303200 10.81 up up correct
REEAW.US REE Automotive Equity Warrant 20210812 0 1.72 1.73 1.51 1.66 62600 1.66 down down correct
REED.US Reed's Inc 20210812 0 0.78 0.8 0.77 0.79 601800 0.79 up up correct
REFR.US Research Frontiers Incorporated 20210812 0 2.37 2.42 2.22 2.31 132700 2.31 down down correct
REG.US Regency Centers Corporation 20210812 0 66.81 66.98 65.67 66.39 415745 65.2372 down down correct
REGI.US Renewable Energy Group Inc 20210812 0 56.07 56.48 54.35 55.91 998900 55.91 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210812 0 607 611.52 598.03 608 577600 608 up up correct
REKR.US Rekor Systems Inc 20210812 0 7 7.19 6.93 6.96 565300 6.96 down up incorrect
RELI.US Reliance Global Group Inc 20210812 0 3.07 3.17 3.06 3.17 6800 3.17 up up correct
RELIW.US Reliance Global Group Inc 20210812 0 0.3155 0.3155 0.3155 0.3155 25 0.3155
RELL.US Richardson Electronics Ltd 20210812 0 7.6 7.7863 7.49 7.61 30400 7.572 up up correct
REPH.US Recro Pharma Inc 20210812 0 2.18 2.2 2.075 2.16 191100 2.16 down down correct
REPL.US Replimune Group Inc 20210812 0 31.57 32.08 29.88 30.84 307800 30.84 down down correct
RESN.US Resonant Inc 20210812 0 2.84 2.98 2.8 2.98 794300 2.98 up up correct
RETA.US Reata Pharmaceuticals Inc 20210812 0 102.59 105.22 99.645 104.5 380800 104.5 up up correct
RETO.US ReTo Eco 20210812 0 0.868 0.89 0.85 0.88 664100 0.88 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210812 0 9.74 9.8 9.708 9.74 9200 9.74
REVHU.US Revolution Healthcare Acquisition Corp 20210812 0 10.05 10.05 9.92 10.01 13200 10.01 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210812 0 1.21 1.22 1.15 1.1802 5833 1.1802 down down correct
REYN.US Reynolds Consumer Products Inc 20210812 0 29.35 29.9 29.27 29.87 405500 29.4095 up down incorrect
RFIL.US RF Industries Ltd 20210812 0 8.54 8.54 8.35 8.42 13000 8.42 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210812 0 8.79 8.8218 8.78 8.8218 5015 8.8218 up down incorrect
RGCO.US RGC Resources Inc 20210812 0 24.47 24.97 24.3262 24.64 11690 24.4349 up up correct
RGEN.US Repligen Corporation 20210812 0 249.1 255.5 248.63 255.25 245500 255.25 up up correct
RGLD.US Royal Gold Inc 20210812 0 115.13 116.265 111.24 113.85 456766 113.4974 down down correct
RGLS.US Regulus Therapeutics Inc 20210812 0 0.73 0.73 0.68 0.69 1189500 0.69 down down correct
RGNX.US REGENXBIO Inc 20210812 0 31.43 32.44 31 31.41 257000 31.41 down up incorrect
RGP.US Resources Connection Inc 20210812 0 14.79 15.19 14.7 15.09 156400 14.8451 up up correct
RIBT.US RiceBran Technologies 20210812 0 0.9004 0.9393 0.9004 0.92 65682 0.92 up up correct
RICK.US RCI Hospitality Holdings Inc 20210812 0 70.19 70.19 67.62 68.38 30803 68.2968 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20210812 0 10.05 10.07 10.04 10.07 11200 10.07 up down incorrect
RIDE.US Lordstown Motors Corp 20210812 0 6.16 6.36 5.55 5.74 22154600 5.74 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210812 0 4 4.14 3.99 4.13 870600 4.13 up down incorrect
RILY.US B. Riley Financial Inc 20210812 0 66.72 67.97 65.75 66.59 195781 65.77 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210812 0 25.8 25.8 25.713 25.75 30000 25.4067 down down correct
RILYM.US RILYM 20210812 0 26 26.039 25.98 26.025 4500 25.6267 up up correct
RILYN.US B. Riley Financial Inc 20210812 0 26.3 26.333 26.293 26.3 5000 25.894
RILYP.US B. Riley Financial Inc 20210812 0 27.57 27.57 27.57 27.57 1400 27.1321
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210812 0 26.043 26.12 26.036 26.05 5200 25.6725 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210812 0 25.03 25.09 24.96 24.98 158938 24.98 down down correct
RIOT.US Riot Blockchain Inc 20210812 0 35.89 37.67 34.7 36.83 7247000 36.83 up down incorrect
RIVE.US Riverview Financial Corporation 20210812 0 12.74 12.74 12.74 12.74 0 12.74
RKDA.US Arcadia Biosciences Inc 20210812 0 2.42 2.42 2.34 2.38 214700 2.38 down down correct
RLAY.US Relay Therapeutics Inc 20210812 0 32.88 34.04 32.42 33.52 655700 33.52 up up correct
RLMD.US Relmada Therapeutics Inc 20210812 0 24.05 24.3 23.57 23.65 126704 23.65 down down correct
RLYB.US Rallybio Corporation Common Stock 20210812 0 17.4 18.272 16.7 17.15 86600 17.15 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210812 0 15.84 15.84 15.715 15.84 9000 15.6987
RMBL.US RumbleON Inc 20210812 0 36.89 37.35 35.472 36.05 7900 36.05 down down correct
RMBS.US Rambus Inc 20210812 0 24.32 24.36 23.75 24 604200 24 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210812 0 7.81 7.95 7.75 7.84 5900 7.84 up up correct
RMGC.US RMG Acquisition Corp. III 20210812 0 9.67 9.67 9.67 9.67 0 9.67
RMGCU.US RMG Acquisition Corp. III 20210812 0 9.943 9.943 9.91 9.91 400 9.91 down down correct
RMGCW.US RMG Acquisition Corp. III 20210812 0 1.19 1.19 1.19 1.19 4 1.19
RMNI.US Rimini Street Inc 20210812 0 7.93 8.05 7.79 7.83 206700 7.83 down down correct
RMR.US The RMR Group Inc 20210812 0 39.44 40.12 39.25 40.07 97699 33.9511 up up correct
RMRM.US RMR Mortgage Trust 20210812 0 11.27 11.29 11.19 11.27 17100 11.1181
RMTI.US Rockwell Medical Inc 20210812 0 0.67 0.68 0.65 0.66 754200 0.66 down down correct
RNA.US Avidity Biosciences Inc 20210812 0 19.61 20.09 19.37 19.85 190358 19.85 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210812 0 3.13 3.13 2.92 3.04 117600 3.04 down down correct
RNDB.US Randolph Bancorp Inc 20210812 0 19.9183 20.15 19.9183 20.15 1984 20.0342 up up correct
RNLX.US Renalytix Plc 20210812 0 28 29.49 28 28.62 44000 28.62 up up correct
RNST.US Renasant Corporation 20210812 0 37.1 37.29 36.72 36.74 299819 36.2739 down down correct
RNW.US Renew Energy Global PLC 20210812 0 9.89 9.9 9.46 9.59 389700 9.59 down down correct
RNWK.US RealNetworks Inc 20210812 0 1.94 1.94 1.82 1.84 226900 1.84 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210812 0 1.64 1.64 1.4 1.4 88300 1.4 down down correct
ROAD.US Construction Partners Inc 20210812 0 34.15 34.53 33.57 34.47 213200 34.47 up down incorrect
ROCC.US Ranger Oil Corporation 20210812 0 17.46 17.775 16.6 17.65 278061 17.65 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20210812 0 10.05 10.072 10.03 10.03 12000 10.03 down down correct
ROCK.US Gibraltar Industries Inc 20210812 0 72.69 73.31 71.99 72.99 102600 72.99 up up correct
ROCR.US Roth CH Acquisition III Co 20210812 0 9.88 9.93 9.87 9.9 110000 9.9 up up correct
ROCRU.US Roth CH Acquisition III Co 20210812 0 10.18 10.21 10.18 10.18 20800 10.18
ROCRW.US Roth CH Acquisition III Co 20210812 0 1.35 1.35 1.31 1.31 2523 1.31 down down correct
ROIC.US Retail Opportunity Investments Corp 20210812 0 17.66 17.8 17.33 17.45 485368 17.1781 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210812 0 9.94 9.94 9.931 9.94 59100 9.94
ROKU.US Roku Inc 20210812 0 370.99 375.98 365.5 369.52 3120800 369.52 down down correct
ROLL.US RBC Bearings Incorporated 20210812 0 230.2 231.95 225.93 226.61 52200 226.61 down down correct
ROOT.US Root Inc 20210812 0 6.8 6.8 5.3 5.54 22810609 5.54 down down correct
ROST.US Ross Stores Inc 20210812 0 127.02 127.34 124.51 125.43 1076153 124.8007 down down correct
ROVR.US Rover Group Inc 20210812 0 11.5 11.5 11.05 11.07 212300 11.07 down up incorrect
ROVRW.US Rover Group Inc 20210812 0 2.65 2.72 2.49 2.52 73600 2.52 down down correct
RPAY.US Repay Holdings Corporation 20210812 0 22.95 23.135 22.38 22.56 525300 22.56 down down correct
RPD.US Rapid7 Inc 20210812 0 109.28 113.4 109.28 113.02 302700 113.02 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210812 0 8.54 8.54 8.23 8.5 17700 8.5 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210812 0 21.48 21.65 17.81 18.45 225900 18.45 down down correct
RPRX.US Royalty Pharma plc 20210812 0 37.04 37.55 36.75 37.4 1898497 37.0868 up down incorrect
RPTX.US Repare Therapeutics Inc 20210812 0 34.03 35.33 33.56 34.07 66700 34.07 up up correct
RRBI.US Red River Bancshares Inc 20210812 0 52.72 52.72 52.02 52.55 6200 52.4075 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210812 0 26.5 26.66 25.68 26.49 183900 26.49 down down correct
RRR.US Red Rock Resorts Inc 20210812 0 43.19 43.27 41.71 42.6 406993 40.0798 down down correct
RSLS.US ReShape Lifesciences Inc 20210812 0 3.34 3.47 3.3 3.45 963600 3.45 up up correct
RSSS.US Research Solutions Inc 20210812 0 2.68 2.79 2.68 2.7 35900 2.7 up up correct
RSVR.US Reservoir Media Inc 20210812 0 8.12 8.12 7.8 7.88 240100 7.88 down down correct
RSVRW.US Reservoir Media Management Inc 20210812 0 1.1 1.1 1.013 1.02 33300 1.02 down up incorrect
RTLR.US Rattler Midstream LP 20210812 0 11.15 11.21 10.9 10.99 292200 10.5103 down down correct
RTPY.US Reinvent Technology Partners Y 20210812 0 9.83 9.85 9.82 9.84 197800 9.84 up up correct
RTPYU.US Reinvent Technology Partners Y 20210812 0 10 10 9.98 9.98 160800 9.98 down down correct
RTPYW.US Reinvent Technology Partners Y 20210812 0 1.52 1.52 1.35 1.3799 33077 1.3799 down down correct
RUBY.US Rubius Therapeutics Inc 20210812 0 23.74 24.7 23.43 24.62 337493 24.62 up up correct
RUN.US Sunrun Inc 20210812 0 48.77 50.21 48.35 49.9 3013900 49.9 up down incorrect
RUSHA.US Rush Enterprises Inc 20210812 0 46.26 46.27 45.65 45.69 101039 45.5276 down up incorrect
RUSHB.US Rush Enterprises Inc 20210812 0 44.37 44.6 43.91 44.11 8140 43.954 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210812 0 21.45 21.64 20.03 20.43 315500 20.43 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20210812 0 9.94 9.94 9.92 9.94 14600 9.94
RVMD.US Revolution Medicines Inc 20210812 0 23.75 24.82 21.777 23.95 3325700 23.95 up up correct
RVNC.US Revance Therapeutics Inc 20210812 0 26.5 26.751 25.65 26.19 362700 26.19 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210812 0 3.51 3.51 3.36 3.47 58100 3.47 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210812 0 0.385 0.4098 0.385 0.39 5502 0.39 up up correct
RVSB.US Riverview Bancorp Inc 20210812 0 7.54 7.57 7.44 7.5 18743 7.4443 down down correct
RWLK.US ReWalk Robotics Ltd 20210812 0 1.49 1.5 1.42 1.45 297300 1.45 down down correct
RXDX.US Prometheus Biosciences Inc 20210812 0 22.17 22.4599 21.05 21.79 36151 21.79 down down correct
RXRA.US RXR Acquisition Corp 20210812 0 9.71 9.71 9.71 9.71 0 9.71
RXRAU.US RXR Acquisition Corp 20210812 0 9.91 9.91 9.91 9.91 300 9.91
RXRAW.US RXR Acquisition Corp 20210812 0 0.9086 0.9086 0.9086 0.9086 100 0.9086
RXRX.US Recursion Pharmaceuticals Inc 20210812 0 25.75 27.47 22.5 22.99 631500 22.99 down down correct
RXST.US RxSight Inc. Common Stock 20210812 0 13.75 14.05 12.52 12.54 132800 12.54 down up incorrect
RXT.US Rackspace Technology Inc 20210812 0 14.62 14.78 13.32 14.31 6741249 14.31 down down correct
RYAAY.US Ryanair Holdings plc 20210812 0 110.36 110.5 108.5 108.93 150900 108.93 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210812 0 13.8 14.27 13.554 14.23 211100 14.23 up up correct
RZB.US Reinsurance Group of America Incorporated 20210812 0 28.88 28.92 28.8438 28.87 12052 28.1538 down up incorrect
RZLT.US Rezolute Inc 20210812 0 11 11.18 10.6 11.06 5416 11.06 up up correct
SABR.US Sabre Corporation 20210812 0 11.2 11.2 10.9 11.06 2503700 11.06 down down correct
SABRP.US Sabre Corporation 20210812 0 145.31 145.31 145.31 145.31 1100 143.4533
SABS.US SAB Biotherapeutics Inc 20210812 0 9.94 9.97 9.94 9.97 38900 9.97 up up correct
SAFM.US Sanderson Farms Inc 20210812 0 196.28 196.93 195.3 196.57 641249 196.1077 up up correct
SAFT.US Safety Insurance Group Inc 20210812 0 82.01 82.3963 81.215 81.7 66905 79.8738 down down correct
SAGE.US Sage Therapeutics Inc 20210812 0 43.19 44.34 42.78 44.27 601200 44.27 up up correct
SAIA.US Saia Inc 20210812 0 250.53 253 248.41 248.59 162300 248.59 down down correct
SAL.US Salisbury Bancorp Inc 20210812 0 50.65 51.65 50.105 51.65 2836 51.3561 up up correct
SALM.US Salem Media Group Inc 20210812 0 2.59 2.65 2.48 2.48 115400 2.48 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210812 0 16.39 16.5 16.2519 16.43 4238 16.0886 up up correct
SANA.US Sana Biotechnology Inc 20210812 0 20.81 21.13 20.05 20.6 605313 20.6 down down correct
SANM.US Sanmina Corporation 20210812 0 38.36 38.74 38.15 38.65 255600 38.65 up up correct
SANW.US S&W Seed Company 20210812 0 3.08 3.23 3.08 3.17 20900 3.17 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20210812 0 44.6 44.67 44.17 44.22 116993 43.9419 down up incorrect
SATS.US EchoStar Corporation 20210812 0 26.78 26.8 25.89 25.92 463400 25.92 down up incorrect
SAVA.US Cassava Sciences Inc 20210812 0 109.96 126.51 108.33 120.3 6769800 120.3 up down incorrect
SBAC.US SBA Communications Corporation 20210812 0 346.31 350.595 345.46 350.22 368973 349.0602 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210812 0 33.13 33.295 32.33 32.85 182807 32.5825 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210812 0 9.63 9.63 9.63 9.63 101400 9.63
SBEAU.US SilverBox Engaged Merger Corp I 20210812 0 9.93 9.93 9.93 9.93 0 9.93
SBEAW.US SilverBox Engaged Merger Corp I 20210812 0 0.75 0.75 0.75 0.75 108 0.75
SBET.US Sharplink Gaming Ltd 20210812 0 6.53 6.53 6.16 6.35 512900 6.35 down up incorrect
SBFG.US SB Financial Group Inc 20210812 0 18.01 18.02 17.6627 17.75 14826 17.6441 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210812 0 30.6 30.85 29.965 30.56 271229 30.0975 down down correct
SBLK.US Star Bulk Carriers Corp 20210812 0 20.14 20.45 19.66 20.29 1204272 17.9454 up down incorrect
SBNY.US Signature Bank 20210812 0 263.25 268.46 257.36 258 527234 257.5112 down up incorrect
SBNYP.US Signature Bank 20210812 0 26.09 26.22 25.995 26.22 32400 25.5914 up up correct
SBRA.US Sabra Health Care REIT Inc 20210812 0 17.045 17.11 16.67 16.82 1366674 16.1866 down down correct
SBSI.US Southside Bancshares Inc 20210812 0 38.14 38.14 37.2 37.61 91768 36.9472 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210812 0 5.18 5.19 5.11 5.18 20900 5.18
SBTX.US Silverback Therapeutics Inc 20210812 0 28.17 28.985 27.85 28.11 137600 28.11 down down correct
SBUX.US Starbucks Corporation 20210812 0 116.41 116.78 115.51 115.75 4358487 115.253 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210812 0 9.64 9.64 9.64 9.64 0 9.64
SCAQU.US Stratim Cloud Acquisition Corp 20210812 0 9.95 9.95 9.95 9.95 0 9.95
SCAQW.US Stratim Cloud Acquisition Corp 20210812 0 0.75 0.7799 0.75 0.7795 28660 0.7795 up up correct
SCHL.US Scholastic Corporation 20210812 0 33.62 33.66 33.09 33.38 76643 33.0914 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210812 0 55.54 55.99 53.14 55.84 366161 55.6417 up down incorrect
SCKT.US Socket Mobile Inc 20210812 0 6.59 6.66 6.52 6.61 72400 6.61 up up correct
SCLE.US Broadscale Acquisition Corp 20210812 0 9.67 9.67 9.655 9.663 238200 9.663 down down correct
SCLEU.US Broadscale Acquisition Corp 20210812 0 9.98 9.98 9.94 9.94 2400 9.94 down down correct
SCLEW.US Broadscale Acquisition Corp 20210812 0 1.01 1.01 1.01 1.01 1095 1.01
SCOA.US Scion Tech Growth I 20210812 0 9.68 9.7 9.66 9.69 14100 9.69 up up correct
SCOAU.US Scion Tech Growth I 20210812 0 10.01 10.025 9.99 10.01 6600 10.01
SCOAW.US Scion Tech Growth I 20210812 0 1.08 1.08 1 1.04 11100 1.04 down down correct
SCOB.US ScION Tech Growth II 20210812 0 9.72 9.72 9.72 9.72 100 9.72
SCOBU.US ScION Tech Growth II 20210812 0 9.955 9.975 9.95 9.95 3600 9.95 down down correct
SCOBW.US ScION Tech Growth II 20210812 0 0.861 0.9219 0.77 0.85 19165 0.85 down down correct
SCOR.US comScore Inc 20210812 0 3.16 3.27 3.11 3.15 805300 3.15 down down correct
SCPH.US scPharmaceuticals Inc 20210812 0 5.74 5.96 5.45 5.81 47000 5.81 up up correct
SCPL.US SciPlay Corporation 20210812 0 18 18.33 17.71 18.3 277700 18.3 up up correct
SCPS.US Scopus BioPharma Inc 20210812 0 5 5.08 4.7 4.97 280000 4.97 down up incorrect
SCR.US Score Media and Gaming Inc 20210812 0 33.02 33.75 32.75 33.69 751796 33.69 up up correct
SCSC.US ScanSource Inc 20210812 0 29.18 29.34 28.58 29.23 59000 29.23 up up correct
SCVL.US Shoe Carnival Inc 20210812 0 36.71 37.29 35.94 36.57 149935 36.491 down down correct
SCVX.US UN 20210812 0 10.4168 10.4168 10.4168 10.4168 0 10.4168
SCWX.US SecureWorks Corp 20210812 0 18.34 19.31 18.24 18.99 53800 18.99 up up correct
SCYX.US SCYNEXIS Inc 20210812 0 6.42 6.46 6.18 6.37 184000 6.37 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210812 0 9.65 9.65 9.65 9.65 0 9.65
SDACU.US Sustainable Development Acquisition I Corp 20210812 0 10.087 10.087 10.02 10.02 3700 10.02 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20210812 0 0.8445 0.8563 0.821 0.8212 1029 0.8212 down down correct
SDC.US SmileDirectClub Inc 20210812 0 5.302 5.49 5.17 5.2 7569600 5.2 down down correct
SDGR.US Schrödinger Inc 20210812 0 58.672 60.5 57.13 59.37 1643200 59.37 up down incorrect
SDH.US Global Internet of People Inc 20210812 0 2.776 2.91 2.77 2.85 1900 2.85 up up correct
SEAC.US SeaChange International Inc 20210812 0 1.03 1.04 1.02 1.03 252200 1.03
SEAT.US Vivid Seats Inc. Class A Common Stock 20210812 0 9.95 9.97 9.92 9.97 429381 9.97 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210812 0 1.55 1.65 1.53 1.59 1932 1.4881 up up correct
SECO.US Secoo Holding Limited 20210812 0 1.88 1.89 1.82 1.84 21500 1.84 down down correct
SEDG.US SolarEdge Technologies Inc 20210812 0 287.96 292.171 285.29 291.17 400600 291.17 up up correct
SEED.US Origin Agritech Limited 20210812 0 11.5 11.8 10.23 10.8 333600 10.8 down down correct
SEEL.US Seelos Therapeutics Inc 20210812 0 2.23 2.23 2.12 2.16 897600 2.16 down down correct
SEER.US Seer Inc 20210812 0 29.96 30.52 28.96 29.85 566072 29.85 down down correct
SEIC.US SEI Investments Company 20210812 0 62.15 62.48 61.8601 62.04 259163 61.6286 down up incorrect
SELB.US Selecta Biosciences Inc 20210812 0 3.96 4.48 3.86 4.37 2268300 4.37 up up correct
SELF.US Global Self Storage Inc 20210812 0 5.02 5.18 5.02 5.16 23660 5.0352 up up correct
SENEA.US Seneca Foods Corporation 20210812 0 52.99 52.99 49.4 50.34 48500 50.34 down down correct
SENEB.US Seneca Foods Corporation 20210812 0 53.9 53.9 53.9 53.9 0 53.9
SERA.US Sera Prognostics Inc. Class A Common Stock 20210812 0 12.22 12.5 11.27 11.7 107900 11.7 down down correct
SESN.US Sesen Bio Inc 20210812 0 4.11 5.03 4.03 4.91 33114000 4.91 up up correct
SFBS.US ServisFirst Bancshares Inc 20210812 0 74 74.09 73.5 73.67 90139 73.4847 down down correct
SFET.US Safe 20210812 0 1.16 1.16 1.14 1.16 223500 1.16
SFIX.US Stitch Fix Inc 20210812 0 44.05 44.68 43 44.04 814300 44.04 down down correct
SFM.US Sprouts Farmers Market Inc 20210812 0 24.87 24.87 24.58 24.6 1624313 24.6 down down correct
SFNC.US Simmons First National Corporation 20210812 0 29.5 29.6 29.15 29.42 275746 29.0555 down down correct
SFST.US Southern First Bancshares Inc 20210812 0 52.5 52.5 51.2 51.21 13000 51.21 down down correct
SFT.US Shift Technologies Inc 20210812 0 8.46 8.53 7.72 7.78 3461990 7.78 down down correct
SGA.US Saga Communications Inc 20210812 0 22.58 22.58 21.92 21.93 2302 21.1903 down down correct
SGBX.US SG Blocks Inc 20210812 0 3.83 3.96 3.66 3.68 178100 3.68 down down correct
SGC.US Superior Group of Companies Inc 20210812 0 24.96 25.3 24.6 25.09 51739 24.8466 up up correct
SGEN.US Seagen Inc 20210812 0 157.46 159.35 153.87 156.19 532300 156.19 down down correct
SGH.US SMART Global Holdings Inc 20210812 0 46.74 46.85 44.13 44.44 705100 44.44 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20210812 0 37.01 38.885 35.02 37.79 170000 37.79 up down incorrect
SGLB.US Sigma Labs Inc 20210812 0 3.51 3.51 3.35 3.4 175802 3.4 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210812 0 0.1934 0.1934 0.1934 0.1934 418 0.1934
SGMA.US SigmaTron International Inc 20210812 0 5.94 6.05 5.8 5.84 28100 5.84 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20210812 0 8.184 8.192 7.954 7.954 11300 7.954 down down correct
SGMO.US Sangamo Therapeutics Inc 20210812 0 10.04 10.26 10.01 10.21 555600 10.21 up up correct
SGMS.US Scientific Games Corporation 20210812 0 71.41 72.19 69.47 71.95 572500 71.95 up up correct
SGOC.US SGOCO Group Ltd 20210812 0 6.48 6.57 5.82 5.89 681300 5.89 down down correct
SGRP.US SPAR Group Inc 20210812 0 1.83 1.92 1.79 1.89 156300 1.89 up up correct
SGRY.US Surgery Partners Inc 20210812 0 46.21 46.77 45.48 45.93 180900 45.93 down down correct
SGTX.US Sigilon Therapeutics Inc 20210812 0 5.47 5.82 5.47 5.78 365400 5.78 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210812 0 9.65 9.65 9.65 9.65 1500 9.65
SHACU.US SCP & CO Healthcare Acquisition Company 20210812 0 9.97 9.97 9.97 9.97 1500 9.97
SHACW.US SCP & CO Healthcare Acquisition Company 20210812 0 0.7 0.7005 0.699 0.7 1 0.7
SHBI.US Shore Bancshares Inc 20210812 0 17.73 17.81 17.53 17.68 11005 17.5739 down down correct
SHC.US Sotera Health Company 20210812 0 25.35 25.38 23.32 24.6 876100 24.6 down down correct
SHCR.US Sharecare Inc 20210812 0 7.31 7.67 6.66 7.42 2777700 7.42 up up correct
SHCRW.US Sharecare Inc 20210812 0 1.33 1.4 1.22 1.27 23700 1.27 down down correct
SHEN.US Shenandoah Telecommunications Company 20210812 0 30.52 30.68 30.25 30.31 159693 30.2328 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210812 0 1.03 1.1 1.03 1.09 8574700 1.09 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210812 0 0.053 0.068 0.053 0.067 45770 0.067 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210812 0 0.111 0.12 0.1085 0.1085 25346 0.1085 down down correct
SHLS.US Shoals Technologies Group Inc 20210812 0 32.03 33.36 32.03 33.29 1147000 33.29 up up correct
SHO.US PI 20210812 0 25.01 25.1299 25 25.07 23283 25.07 up up correct
SHOO.US Steven Madden Ltd 20210812 0 43.31 43.41 42.2101 42.29 822812 41.9922 down down correct
SHPW.US WT 20210812 0 1.12 1.12 1.092 1.1 114735 1.1 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20210812 0 9.93 9.93 9.93 9.93 25000 9.93
SHYF.US The Shyft Group Inc 20210812 0 44.35 44.9 43.72 44.46 302097 44.4126 up up correct
SI.US PA 20210812 0 24.06 24.18 23.91 24.03 162767 23.6673 down down correct
SIBN.US SI 20210812 0 21.46 22.26 21.4 21.74 323800 21.74 up up correct
SIEB.US Siebert Financial Corp 20210812 0 4.4 4.4 4.19 4.3 39100 4.3 down down correct
SIEN.US Sientra Inc 20210812 0 6.98 7.07 6.8 6.84 473700 6.84 down up incorrect
SIFY.US Sify Technologies Limited 20210812 0 3.66 3.82 3.57 3.82 290900 3.82 up up correct
SIGA.US SIGA Technologies Inc 20210812 0 6.13 6.28 6 6.24 150600 6.24 up up correct
SIGI.US Selective Insurance Group Inc 20210812 0 84.61 84.6396 83.49 83.89 84566 83.5954 down down correct
SIGIP.US Selective Insurance Group Inc 20210812 0 26.18 26.32 26.14 26.2 15900 25.6133 up up correct
SILC.US Silicom Ltd 20210812 0 43.65 45.01 43.65 44.79 16200 44.79 up up correct
SILK.US Silk Road Medical Inc 20210812 0 48.7 48.85 47.24 47.59 175400 47.59 down down correct
SIMO.US Silicon Motion Technology Corporation 20210812 0 75.24 75.82 73.01 74.15 843694 73.6231 down down correct
SINO.US Sino 20210812 0 3.14 3.14 2.88 2.91 170800 2.91 down up incorrect
SINT.US Sintx Technologies Inc 20210812 0 1.41 1.47 1.391 1.41 396000 1.41
SIOX.US Sio Gene Therapies Inc 20210812 0 1.98 2.06 1.96 2.04 517100 2.04 up down incorrect
SIRI.US Sirius XM Holdings Inc 20210812 0 6.12 6.14 6.02 6.03 19243189 6.0096 down down correct
SISI.US Shineco Inc 20210812 0 5.69 6.09 5.505 6.06 341614 6.06 up up correct
SITM.US SiTime Corporation 20210812 0 206.96 208.49 203 203.84 183400 203.84 down down correct
SIVB.US SVB Financial Group 20210812 0 595 601.35 588.23 590.95 534400 590.95 down down correct
SIVBP.US SVB Financial Group 20210812 0 26.8 26.92 26.76 26.89 8700 26.5594 up up correct
SJ.US Scienjoy Holding Corporation 20210812 0 5.3 5.4914 5.25 5.3256 22656 5.3256 up up correct
SKIN.US The Beauty Health Company 20210812 0 20.34 20.7 19.92 20.63 3739000 20.63 up up correct
SKINW.US The Beauty Health Company 20210812 0 8.58 9.2 8.58 9.13 685500 9.13 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210812 0 9.77 9.77 9.77 9.77 0 9.77
SKYAU.US Skydeck Acquisition Corp 20210812 0 9.96 9.96 9.96 9.96 0 9.96
SKYT.US SkyWater Technology Inc 20210812 0 22.28 24.2 22 23.07 498942 23.07 up up correct
SKYW.US SkyWest Inc 20210812 0 42.71 42.9 41.4 42.18 257100 42.18 down down correct
SLAB.US Silicon Laboratories Inc 20210812 0 158.38 158.38 156.5 157.42 249300 157.42 down down correct
SLAMU.US Slam Corp 20210812 0 10.05 10.05 10 10.01 41900 10.01 down down correct
SLAMW.US Slam Corp 20210812 0 1.45 1.45 1.25 1.41 75304 1.41 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210812 0 9.72 9.75 9.71 9.75 468600 9.75 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210812 0 10.1 10.2 10.1 10.16 385500 10.16 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210812 0 0.8598 0.9 0.82 0.85 609184 0.85 down down correct
SLDB.US Solid Biosciences Inc 20210812 0 2.77 2.77 2.68 2.72 232000 2.72 down down correct
SLGC.US Somalogic Inc 20210812 0 11.27 11.28 11.22 11.26 16600 11.26 down down correct
SLGG.US Super League Gaming Inc 20210812 0 4.12 4.12 4.01 4.06 346100 4.06 down down correct
SLGL.US Sol 20210812 0 9.68 9.82 9.68 9.79 13400 9.79 up up correct
SLGN.US Silgan Holdings Inc 20210812 0 41.66 41.73 41.26 41.36 151787 41.0892 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210812 0 3.45 3.45 3.36 3.38 24500 3.38 down down correct
SLM.US SLM Corporation 20210812 0 18.99 19.055 18.63 18.81 2366274 18.6642 down up incorrect
SLMBP.US SLM Corporation 20210812 0 61.5 61.5 61.27 61.46 1441 60.5296 down down correct
SLN.US Silence Therapeutics plc 20210812 0 25.731 25.731 25.731 25.731 0 25.731
SLNG.US Stabilis Solutions Inc 20210812 0 7.12 7.15 7 7.11 6000 7.11 down down correct
SLNH.US Soluna Holdings Inc 20210812 0 8.47 8.47 7.6 7.75 232200 7.75 down up incorrect
SLNO.US Soleno Therapeutics Inc 20210812 0 0.927 0.93 0.905 0.908 284300 0.908 down down correct
SLP.US Simulations Plus Inc 20210812 0 46.14 47.455 46.14 46.86 69575 46.86 up up correct
SLRC.US SLR Investment Corp 20210812 0 19.3 19.44 19.13 19.36 82845 18.5408 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210812 0 0.85 0.9 0.85 0.882 363400 0.882 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210812 0 9.66 10.18 9.6 9.91 315400 9.91 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210812 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210812 0 45.47 46.56 45.01 45.49 85688 45.3431 up up correct
SMBK.US SmartFinancial Inc 20210812 0 24.92 24.95 24.8 24.85 20635 24.7944 down down correct
SMCI.US Super Micro Computer Inc 20210812 0 38.67 39.25 38.01 38.33 321900 38.33 down down correct
SMED.US Sharps Compliance Corp 20210812 0 10.07 10.15 9.72 9.84 125600 9.84 down down correct
SMFR.US Sema4 Holdings Corp 20210812 0 12.19 12.21 11.56 11.64 966500 11.64 down down correct
SMFRW.US Sema4 Holdings Corp 20210812 0 4.09 4.09 3.53 3.75 32226 3.75 down up incorrect
SMID.US Smith 20210812 0 18.97 19.03 18.01 18.74 21500 18.74 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210812 0 9.64 9.64 9.61 9.615 14700 9.615 down down correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210812 0 10.02 10.02 10.02 10.02 4300 10.02
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20210812 0 1.18 1.1801 1.15 1.15 92676 1.15 down up incorrect
SMIT.US Schmitt Industries Inc 20210812 0 5.53 5.53 5.4 5.4 4600 5.4 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20210812 0 108 108 101.5 107.99 17300 107.99 down up incorrect
SMMF.US Summit Financial Group Inc 20210812 0 23.91 24 23.73 23.81 13149 23.4718 down down correct
SMMT.US Summit Therapeutics Inc 20210812 0 7.8 7.94 7.51 7.92 89100 7.92 up up correct
SMPL.US The Simply Good Foods Company 20210812 0 36.07 36.57 35.73 35.99 268400 35.99 down down correct
SMSI.US Smith Micro Software Inc 20210812 0 5.07 5.08 4.86 4.9 565400 4.9 down down correct
SMTC.US Semtech Corporation 20210812 0 64.4 64.58 63.35 64.51 257900 64.51 up down incorrect
SMTI.US Sanara MedTech Inc 20210812 0 38.25 39.75 37.27 38.38 10299 38.38 up up correct
SNAX.US Stryve Foods Inc 20210812 0 7.26 7.39 7.04 7.2 41000 7.2 down down correct
SNAXW.US Stryve Foods Inc 20210812 0 1.0401 1.0401 0.9486 1 149036 1 down down correct
SNBR.US Sleep Number Corporation 20210812 0 102.94 105.48 101.21 101.59 218000 101.59 down down correct
SNCE.US Science 37 Holdings Inc 20210812 0 9.98 10.09 9.98 9.98 2500 9.98
SNCR.US Synchronoss Technologies Inc 20210812 0 2.83 2.84 2.66 2.67 763900 2.67 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210812 0 25.075 25.1699 25.01 25.08 6864 25.08 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210812 0 35.78 35.94 34.42 34.5 195400 34.5 down down correct
SND.US Smart Sand Inc 20210812 0 2.59 2.59 2.527 2.54 29800 2.54 down down correct
SNDL.US Sundial Growers Inc 20210812 0 0.81 0.829 0.793 0.826 68117500 0.826 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210812 0 15.49 15.88 15.05 15.67 403900 15.67 up up correct
SNES.US SenesTech Inc 20210812 0 1.55 1.555 1.51 1.54 123300 1.54 down down correct
SNEX.US StoneX Group Inc 20210812 0 65.1 66.47 64.75 66.39 43100 66.39 up down incorrect
SNFCA.US Security National Financial Corporation 20210812 0 8.72 8.95 8.67 8.9 21200 8.9 up down incorrect
SNGX.US Soligenix Inc 20210812 0 0.93 0.95 0.92 0.94 233800 0.94 up up correct
SNGXW.US Soligenix Inc. Warrant 20210812 0 0.18 0.2 0.1799 0.1799 1735 0.1799 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20210812 0 5.91 6.04 5.61 5.77 104800 5.77 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20210812 0 18.17 19 17.698 18.58 399300 18.58 up up correct
SNPS.US Synopsys Inc 20210812 0 288.89 292.7 287.63 292.19 506500 292.19 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210812 0 7.69 7.77 7.471 7.61 38900 7.61 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210812 0 9.73 9.73 9.69 9.72 8900 9.72 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210812 0 10.12 10.13 10.12 10.13 300 10.13 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210812 0 0.85 0.9199 0.8201 0.85 177008 0.85
SNSE.US Sensei Biotherapeutics Inc 20210812 0 8 8 7.416 7.92 72000 7.92 down down correct
SNT.US Senstar Technologies Ltd. 20210812 0 4.38 4.63 4.38 4.63 57443 3.1672 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210812 0 4.16 4.26 3.98 4.05 145100 4.05 down down correct
SNY.US Sanofi 20210812 0 51.13 51.43 51.01 51.31 613300 51.31 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210812 0 16.97 17.52 16.74 17.46 35861400 17.46 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210812 0 6.81 7.24 6.745 7.2 291200 7.2 up up correct
SOHO.US Sotherly Hotels Inc 20210812 0 2.3 2.5 2.23 2.32 707300 2.32 up up correct
SOHOB.US Sotherly Hotels Inc 20210812 0 17.674 17.85 17.66 17.85 3900 17.85 up up correct
SOHON.US Sotherly Hotels Inc 20210812 0 18.97 18.97 16.99 18.96 4000 18.96 down down correct
SOHOO.US Sotherly Hotels Inc 20210812 0 17.13 17.6 16.76 17.315 9700 17.315 up up correct
SOHU.US Sohu.com Limited 20210812 0 22.41 22.55 21.03 21.33 476400 21.33 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210812 0 3.47 3.72 3.39 3.71 3092700 3.71 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210812 0 1.55 1.69 1.47 1.66 5700 1.66 up down incorrect
SOLY.US Soliton Inc 20210812 0 21.3 21.37 21 21.06 465100 21.06 down down correct
SONM.US Sonim Technologies Inc 20210812 0 0.42 0.4295 0.4102 0.4188 211416 4.188 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210812 0 1.03 1.03 0.96 1.01 674000 1.01 down down correct
SONO.US Sonos Inc 20210812 0 38.98 39.29 36.13 37.38 10922000 37.38 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210812 0 16.78 18.15 16.78 18.14 126900 18.14 up up correct
SOTK.US Sono 20210812 0 3.06 3.19 3.05 3.19 1700 3.19 up down incorrect
SP.US SP Plus Corporation 20210812 0 30.79 31.18 30.21 30.33 42200 30.33 down down correct
SPCB.US SuperCom Ltd 20210812 0 1.2 1.25 1.19 1.23 412500 1.23 up down incorrect
SPFI.US South Plains Financial Inc 20210812 0 23.775 23.79 23.42 23.6 13500 23.5198 down down correct
SPI.US SPI Energy Co. Ltd 20210812 0 5.43 5.47 5.06 5.37 283700 5.37 down down correct
SPKAR.US SPK Acquisition Corp. Right 20210812 0 0.37 0.37 0.37 0.37 0 0.37
SPKAU.US SPK Acquisition Corp Unit 20210812 0 10.06 10.06 10.06 10.06 0 10.06
SPKB.US Silver Spike Acquisition Corp II 20210812 0 9.67 9.688 9.67 9.688 1400 9.688 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210812 0 9.935 9.935 9.935 9.935 0 9.935
SPKBW.US Silver Spike Acquisition Corp II 20210812 0 1.2 1.2 1.2 1.2 565 1.2
SPKE.US Spark Energy Inc 20210812 0 26.2 26.2 26.2 26.2 11561 26.0189
SPLK.US Splunk Inc 20210812 0 144.5 148.82 144.4 147.62 1392900 147.62 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20210812 0 15.48 15.9 15.28 15.81 138300 15.81 up up correct
SPNS.US Sapiens International Corporation N.V 20210812 0 28.04 28.18 27.85 28.08 54800 28.08 up up correct
SPOK.US Spok Holdings Inc 20210812 0 7.52 7.7 7.34 7.59 277856 7.378 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210812 0 2.34 2.37 2.29 2.35 2443100 2.35 up up correct
SPRB.US Spruce Biosciences Inc 20210812 0 7.96 8.15 7.28 7.66 46500 7.66 down up incorrect
SPRO.US Spero Therapeutics Inc 20210812 0 13.66 14 13.58 13.83 73300 13.83 up up correct
SPSC.US SPS Commerce Inc 20210812 0 112.92 114.39 111.63 114.29 100200 114.29 up up correct
SPT.US Sprout Social Inc 20210812 0 105.05 108.13 104.85 107.41 211400 107.41 up down incorrect
SPTK.US SportsTek Acquisition Corp 20210812 0 9.65 9.7 9.65 9.7 16100 9.7 up up correct
SPTKU.US SportsTek Acquisition Corp 20210812 0 9.99 9.99 9.99 9.99 85900 9.99
SPTKW.US SportsTek Acquisition Corp 20210812 0 0.6401 0.67 0.6401 0.645 33210 0.645 up up correct
SPTN.US SpartanNash Company 20210812 0 19.69 19.82 19.52 19.68 138967 19.3315 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210812 0 17.685 17.79 17.64 17.67 377500 17.67 down down correct
SPWR.US SunPower Corporation 20210812 0 23.51 24.08 23.25 23.87 1645100 23.87 up up correct
SQBG.US Sequential Brands Group Inc 20210812 0 11.75 11.87 10.7 11.04 91100 11.04 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20210812 0 11.75 11.87 10.7 11.04 91100 11.04 down down correct
SQFT.US Presidio Property Trust Inc 20210812 0 3.78 3.919 3.67 3.69 94200 3.5007 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210812 0 24.902 24.95 24.902 24.925 2500 23.9283 up up correct
SRAX.US SRAX Inc 20210812 0 3.91 4.07 3.66 3.98 781200 3.98 up up correct
SRCE.US 1st Source Corporation 20210812 0 48 48 47.33 47.35 26767 47.046 down down correct
SRCL.US Stericycle Inc 20210812 0 67.85 67.96 66.49 66.89 294000 66.89 down down correct
SRDX.US Surmodics Inc 20210812 0 54.14 54.14 53.25 53.54 14200 53.54 down down correct
SREV.US ServiceSource International Inc 20210812 0 1.5 1.53 1.49 1.5 129700 1.5
SRGA.US Surgalign Holdings Inc 20210812 0 0.95 0.95 0.91 0.91 2373600 0.91 down down correct
SRNE.US Sorrento Therapeutics Inc 20210812 0 8.92 9.5 8.89 9.2 6662822 9.2 up up correct
SRPT.US Sarepta Therapeutics Inc 20210812 0 80.77 81.76 80.09 80.51 372400 80.51 down down correct
SRRA.US Sierra Oncology Inc 20210812 0 19.58 19.74 18.9 18.91 2200 18.91 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210812 0 40.23 40.23 40.23 40.23 0 40.23
SRRK.US Scholar Rock Holding Corporation 20210812 0 37.79 39.5 37.01 39.49 237600 39.49 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210812 0 9.81 9.81 9.81 9.81 100 9.81
SRSAU.US Sarissa Capital Acquisition Corp 20210812 0 10 10 10 10 0 10
SRSAW.US Sarissa Capital Acquisition Corp 20210812 0 1.15 1.15 1.15 1.15 0 1.15
SRTS.US Sensus Healthcare Inc 20210812 0 3.68 3.68 3.63 3.66 18200 3.66 down down correct
SRZN.US Surrozen Inc. Common Stock 20210812 0 9.55 10.51 9.55 10.25 21289 10.25 up up correct
SRZNW.US Surrozen Inc. Warrant 20210812 0 1.3 1.3001 1.29 1.3 1601 1.3
SSAA.US Science Strategic Acquisition Corp. Alpha 20210812 0 9.67 9.67 9.67 9.67 200 9.67
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210812 0 9.92 9.94 9.895 9.94 1900 9.94 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210812 0 0.81 0.81 0.81 0.81 286 0.81
SSB.US South State Corporation 20210812 0 71.94 72.45 71.07 71.49 264463 71.0682 down down correct
SSBI.US Summit State Bank 20210812 0 16.7769 16.7915 16.35 16.3895 8645 14.7945 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20210812 0 20.11 21.01 19.52 19.77 736300 19.6796 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20210812 0 1.4 1.4 1.36 1.37 37300 1.37 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210812 0 77.33 77.47 76.445 77.31 793116 76.9506 down down correct
SSNT.US SilverSun Technologies Inc 20210812 0 7.62 7.74 7.39 7.63 19700 7.63 up up correct
SSP.US The E.W. Scripps Company 20210812 0 19.01 19.23 18.41 18.45 234400 18.45 down down correct
SSRM.US SSR Mining Inc 20210812 0 16.05 16.05 15.66 15.76 1037977 15.6675 down down correct
SSSS.US SuRo Capital Corp 20210812 0 16.09 16.23 15.6127 15.97 1115453 11.3034 down down correct
SSTI.US ShotSpotter Inc 20210812 0 42.45 42.56 41.455 42.2 43200 42.2 down down correct
SSYS.US Stratasys Ltd 20210812 0 23.45 24.6 23.21 23.74 1436900 23.74 up up correct
STAA.US STAAR Surgical Company 20210812 0 136.9 137.21 131.58 136.29 298600 136.29 down down correct
STAB.US Statera Biopharma Inc 20210812 0 3.45 3.45 3.25 3.27 254200 3.27 down down correct
STAF.US Staffing 360 Solutions Inc 20210812 0 2.3 2.42 2.23 2.38 387300 2.38 up down incorrect
STBA.US S&T Bancorp Inc 20210812 0 30.84 30.85 30.37 30.59 72313 30.3064 down down correct
STCN.US Steel Connect Inc 20210812 0 1.8 1.89 1.8 1.83 56200 1.83 up up correct
STEP.US StepStone Group Inc 20210812 0 44.57 45.98 44.45 44.62 178400 44.3936 up up correct
STFC.US State Auto Financial Corporation 20210812 0 50.04 50.07 49.9 49.96 229274 49.7657 down down correct
STGW.US MDC Partners Inc 20210812 0 6.69 6.9 6.46 6.6 345300 6.6 down down correct
STIM.US Neuronetics Inc 20210812 0 8.395 8.8 8.395 8.68 165700 8.68 up up correct
STKL.US SunOpta Inc 20210812 0 9.99 10.41 9.93 10.31 979700 10.31 up up correct
STKS.US The ONE Group Hospitality Inc 20210812 0 12.45 12.48 10.85 11.44 286300 11.44 down down correct
STLD.US Steel Dynamics Inc 20210812 0 71.053 73.22 69.94 72.94 2707066 72.3305 up up correct
STND.US Standard AVB Financial Corp 20210812 0 0.275 0.275 0.27 0.27 49843 0.27 down up incorrect
STNE.US StoneCo Ltd 20210812 0 56.39 56.68 54.77 55.12 1899200 55.12 down up incorrect
STOK.US Stoke Therapeutics Inc 20210812 0 26 26.24 25.5 26.11 113200 26.11 up down incorrect
STRA.US Strategic Education Inc 20210812 0 75.17 75.935 74.69 75.38 77684 74.799 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210812 0 9.98 9.98 9.9525 9.96 20879 9.96 down up incorrect
STRL.US Sterling Construction Company Inc 20210812 0 23.82 24.03 23.3 23.67 111100 23.67 down down correct
STRM.US Streamline Health Solutions Inc 20210812 0 1.53 1.6 1.51 1.54 12000 1.54 up up correct
STRO.US Sutro Biopharma Inc 20210812 0 18.59 18.73 18.09 18.56 300100 18.56 down up incorrect
STRR.US Star Equity Holdings Inc 20210812 0 2.93 2.97 2.8 2.82 387700 2.82 down down correct
STRRP.US Star Equity Holdings Inc 20210812 0 10 10.11 10 10.11 1700 8.3062 up up correct
STRS.US Stratus Properties Inc 20210812 0 29.65 29.67 29.21 29.67 3500 29.67 up down incorrect
STRT.US Strattec Security Corporation 20210812 0 44.5 44.87 42.39 43.95 6300 43.95 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20210812 0 4.93 5.22 4.71 4.99 153775 4.99 up up correct
STTK.US Shattuck Labs Inc 20210812 0 20.24 20.91 19.745 20.58 105600 20.58 up up correct
STWO.US ACON S2 Acquisition Corp 20210812 0 9.94 9.95 9.92 9.92 26400 9.92 down down correct
STX.US Seagate Technology Holdings plc 20210812 0 94.48 94.48 89.95 90.83 2058680 89.4965 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210812 0 23.05 23.39 22.8 23.19 52535 22.969 up up correct
SUMO.US Sumo Logic Inc 20210812 0 20.15 20.62 20.017 20.1 366500 20.1 down down correct
SUMR.US Summer Infant Inc 20210812 0 10.96 11 10.36 10.36 8000 10.36 down down correct
SUNS.US SLR Senior Investment Corp 20210812 0 15.81 15.9 15.61 15.83 31260 15.3268 up up correct
SUNW.US Sunworks Inc 20210812 0 8.254 8.5 8.06 8.44 762900 8.44 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210812 0 24.46 24.93 23.83 24.89 407900 24.89 up up correct
SURF.US Surface Oncology Inc 20210812 0 5.79 5.86 5.54 5.75 416600 5.75 down down correct
SURG.US SurgePays Inc. Common Stock 20210812 0 0.1152 0.1172 0.105 0.1098 205646 5.49 down up incorrect
SV.US Spring Valley Acquisition Corp 20210812 0 10.05 10.06 10.04 10.04 1553700 10.04 down down correct
SVA.US Sinovac Biotech Ltd 20210812 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210812 0 12.45 12.5 12.45 12.5 3388 12.4496 up up correct
SVC.US Service Properties Trust 20210812 0 11.81 11.9 11.4 11.51 1266839 11.51 down down correct
SVFA.US SVF Investment Corp 20210812 0 9.73 9.75 9.72 9.74 62400 9.74 up up correct
SVFAU.US SVF Investment Corp 20210812 0 9.97 9.985 9.96 9.98 15900 9.98 up down incorrect
SVFAW.US SVF Investment Corp 20210812 0 1.25 1.28 1.23 1.27 29900 1.27 up up correct
SVFB.US SVF Investment Corp. 2 20210812 0 9.77 9.795 9.768 9.79 7200 9.79 up up correct
SVFC.US SVF Investment Corp. 3 20210812 0 9.75 9.77 9.7 9.77 9000 9.77 up down incorrect
SVFD.US Save Foods Inc 20210812 0 8.72 8.95 7.824 8.79 10300 8.79 up down incorrect
SVOK.US Seven Oaks Acquisition Corp 20210812 0 9.87 9.89 9.84 9.89 18600 9.89 up down incorrect
SVOKU.US Seven Oaks Acquisition Corp 20210812 0 10.33 10.34 10.275 10.33 1100 10.33
SVOKW.US Seven Oaks Acquisition Corp 20210812 0 0.9 0.96 0.9 0.94 31640 0.94 up up correct
SVRA.US Savara Inc 20210812 0 1.22 1.2372 1.2 1.21 253843 1.21 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210812 0 10.65 10.657 10.49 10.5 29900 10.5 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210812 0 1.04 1.04 0.9301 0.97 130223 0.97 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210812 0 5.75 5.88 5.75 5.83 5400 5.83 up down incorrect
SWAGU.US Software Acquisition Group Inc. III Unit 20210812 0 10.0276 10.0276 10.0276 10.0276 0 10.0276
SWAV.US ShockWave Medical Inc 20210812 0 175.72 187.5 174.645 185 390000 185 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20210812 0 24.71 25.37 24.47 24.61 716100 24.4077 down down correct
SWET.US Athlon Acquisition Corp 20210812 0 9.67 9.69 9.67 9.69 900 9.69 up up correct
SWETU.US Athlon Acquisition Corp 20210812 0 10.05 10.06 10.05 10.06 700 10.06 up up correct
SWETW.US Athlon Acquisition Corp 20210812 0 0.78 0.81 0.78 0.81 336 0.81 up up correct
SWIM.US Latham Group Inc 20210812 0 20.7 22.05 20.55 21.77 264500 21.77 up up correct
SWIR.US Sierra Wireless Inc 20210812 0 18.65 18.76 17.98 18.34 378300 18.34 down up incorrect
SWKH.US SWK Holdings Corporation 20210812 0 17.2 17.25 17.11 17.11 3700 17.11 down down correct
SWKS.US Skyworks Solutions Inc 20210812 0 184.15 184.28 181.55 183.28 936468 182.0836 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210812 0 71.17 74.35 71.055 74.07 439500 74.07 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210812 0 1.28 1.28 1.22 1.24 137000 1.24 down up incorrect
SY.US So 20210812 0 6.91 7.02 6.75 6.8 289200 6.8 down down correct
SYBT.US Stock Yards Bancorp Inc 20210812 0 51.33 52.02 51.33 51.75 33821 51.2542 up up correct
SYBX.US Synlogic Inc 20210812 0 2.82 2.92 2.811 2.87 74500 2.87 up up correct
SYNA.US Synaptics Incorporated 20210812 0 170.55 171.6 167.92 169.34 231200 169.34 down down correct
SYNC.US Synacor Inc 20210812 0 214.5 217 213.8678 215 423822 215 up down incorrect
SYNH.US Syneos Health Inc 20210812 0 86.63 87.83 84.234 86.76 532500 86.76 up up correct
SYNL.US Synalloy Corporation 20210812 0 11.19 11.19 10.91 10.97 7000 10.97 down down correct
SYPR.US Sypris Solutions Inc 20210812 0 3.51 3.65 3.28 3.3 851500 3.3 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210812 0 4.68 4.74 4.575 4.69 386000 4.69 up up correct
SYTA.US Siyata Mobile Inc 20210812 0 5.12 5.62 5.11 5.5296 6683 5.5296 up down incorrect
TA.US TravelCenters of America Inc 20210812 0 38.58 39.59 37.77 39.25 151700 39.25 up down incorrect
TACO.US Del Taco Restaurants Inc 20210812 0 8.91 9 8.55 8.74 228373 8.6988 down down correct
TACT.US TransAct Technologies Incorporated 20210812 0 15.6 15.6 14.5 14.81 186800 14.81 down down correct
TAIT.US Taitron Components Incorporated 20210812 0 4.565 4.63 4.565 4.57 1766 4.5252 up up correct
TAKMX.US TAKMX 20210812 0 9.03 9.03 9.03 9.03 0 9.03
TALK.US Talkspace Inc 20210812 0 5.16 5.38 5.05 5.27 1065900 5.27 up down incorrect
TALKW.US Talkspace Inc 20210812 0 1.03 1.1 1.02 1.05 61811 1.05 up up correct
TALS.US Talaris Therapeutics Inc 20210812 0 14.34 14.34 13.32 13.79 26900 13.79 down down correct
TANH.US Tantech Holdings Ltd 20210812 0 0.95 0.95 0.901 0.91 332800 0.91 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210812 0 27.59 27.976 27.18 27.35 11276 26.3127 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210812 0 26 26.4 26 26.2103 17412 25.7227 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210812 0 26.1404 26.29 26.1404 26.2275 3000 25.2434 up up correct
TAOP.US Taoping Inc 20210812 0 3.4 3.56 3.34 3.53 255400 3.53 up up correct
TARA.US Protara Therapeutics Inc 20210812 0 7.64 7.64 7.36 7.56 37500 7.56 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210812 0 25.045 26.465 25.045 26.25 16000 26.25 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210812 0 40.1 41 37.16 38.95 622000 38.95 down down correct
TAST.US Carrols Restaurant Group Inc 20210812 0 5 5.17 4.34 4.51 1202613 4.0926 down down correct
TATT.US TAT Technologies Ltd 20210812 0 6.15 6.18 6.08 6.09 18600 6.09 down down correct
TAYD.US Taylor Devices Inc 20210812 0 11.5 11.7 11.5 11.7 5900 11.7 up up correct
TBBK.US The Bancorp Inc 20210812 0 26.52 26.52 25.83 26 226500 26 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210812 0 9.702 9.73 9.66 9.68 55400 9.68 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210812 0 9.9 9.92 9.85 9.92 18100 9.92 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210812 0 1 1.115 1 1 14400 1
TBK.US Triumph Bancorp Inc 20210812 0 84.03 84.11 82.635 83 64100 83 down down correct
TBKCP.US Triumph Bancorp Inc 20210812 0 28.05 28.277 28.05 28.277 400 27.3874 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210812 0 9.47 9.54 9.01 9.04 616100 9.04 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210812 0 2.98 2.98 2.21 2.31 19584 2.31 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210812 0 20.2 20.34 20.2 20.29 26465 19.8613 up up correct
TBLT.US ToughBuilt Industries Inc 20210812 0 0.665 0.674 0.655 0.669 3142400 0.669 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210812 0 0.22 0.22 0.2 0.22 9200 0.22
TBNK.US Territorial Bancorp Inc 20210812 0 25.8 25.8 25.52 25.59 10250 25.2685 down down correct
TBPH.US Theravance Biopharma Inc 20210812 0 13.08 13.36 12.82 13.34 534800 13.34 up up correct
TBSA.US TB SA Acquisition Corp 20210812 0 9.63 9.63 9.63 9.63 600 9.63
TBSAU.US TB SA Acquisition Corp 20210812 0 9.863 9.863 9.863 9.863 0 9.863
TC.US TuanChe ADR 20210812 0 2.5896 2.615 2.55 2.55 495 2.55 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210812 0 9.69 9.69 9.69 9.69 600 9.69
TCACU.US Tuatara Capital Acquisition Corporation 20210812 0 10.02 10.02 10.02 10.02 0 10.02
TCACW.US Tuatara Capital Acquisition Corporation 20210812 0 0.7999 0.7999 0.76 0.76 251 0.76 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20210812 0 12.027 12.07 12.011 12.02 32700 12.02 down down correct
TCBI.US Texas Capital Bancshares Inc 20210812 0 66.94 66.94 65.61 66.16 269600 66.16 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210812 0 27.45 27.9 27.43 27.9 8700 27.1538 up up correct
TCBK.US TriCo Bancshares 20210812 0 41.72 41.995 41.24 41.25 50582 40.7513 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20210812 0 15.44 15.44 15.405 15.405 2500 15.405 down down correct
TCCO.US Technical Communications Corporation 20210812 0 2.88 3.07 2.88 2.99 900 2.99 up up correct
TCDA.US Tricida Inc 20210812 0 4.13 4.18 4 4.11 213300 4.11 down down correct
TCFC.US The Community Financial Corporation 20210812 0 37.7821 38.25 37.7601 38 9496 38 up up correct
TCMD.US Tactile Systems Technology Inc 20210812 0 40.44 42.68 40.3 42.3 113600 42.3 up down incorrect
TCOM.US Trip.com Group Limited 20210812 0 24.25 24.35 23.61 23.99 5394068 23.99 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210812 0 3.7 3.805 3.51 3.61 278900 3.61 down down correct
TCPC.US BlackRock TCP Capital Corp 20210812 0 14.29 14.33 14.21 14.26 92995 13.6543 down down correct
TCRR.US TCR2 Therapeutics Inc 20210812 0 13.86 14.16 13.8 13.96 205500 13.96 up up correct
TCRX.US Tscan Therapeutics Inc 20210812 0 10 10.28 9.7365 10.09 15467 10.09 up down incorrect
TCVA.US TCV Acquisition Corp 20210812 0 9.85 9.97 9.8 9.95 24800 9.95 up down incorrect
TCX.US Tucows Inc 20210812 0 75.95 75.95 74.36 75.37 32308 75.37 down down correct
TDAC.US Trident Acquisitions Corp 20210812 0 10.94 10.968 10.91 10.91 66500 10.91 down down correct
TDACU.US Trident Acquisitions Corp 20210812 0 11.85 11.85 11.85 11.85 0 11.85
TDACW.US Trident Acquisitions Corp. Warrant 20210812 0 1.92 1.94 1.75 1.76 90452 1.76 down up incorrect
TDS.US PV 20210812 0 25.1 25.34 25.1 25.31 827947 25.1289 up up correct
TDUP.US ThredUp Inc 20210812 0 22.16 23.59 22.05 22.96 450100 22.96 up up correct
TEAM.US Atlassian Corporation Plc 20210812 0 329.95 340.77 329.71 338.04 579860 338.04 up down incorrect
TECH.US Bio 20210812 0 463.65 469.42 462.49 463.87 130219 463.2546 up up correct
TECTP.US Tectonic Financial Inc 20210812 0 10 10.015 10 10.015 1700 9.8036 up down incorrect
TEDU.US Tarena International Inc 20210812 0 1.7 1.74 1.49 1.55 171686 7.75 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210812 0 9.728 9.728 9.728 9.728 200 9.728
TEKKU.US Tekkorp Digital Acquisition Corp 20210812 0 10.1 10.1 10.1 10.1 0 10.1
TEKKW.US Tekkorp Digital Acquisition Corp 20210812 0 0.895 0.939 0.875 0.929 25900 0.929 up up correct
TELA.US TELA Bio Inc 20210812 0 12.81 13.97 12.81 13.97 17100 13.97 up up correct
TELL.US Tellurian Inc 20210812 0 3.01 3.05 2.9 3 7192500 3 down down correct
TENB.US Tenable Holdings Inc 20210812 0 41.45 42.57 41.38 42.11 1297800 42.11 up up correct
TENX.US Tenax Therapeutics Inc 20210812 0 1.7 1.7 1.55 1.55 140500 1.55 down down correct
TER.US Teradyne Inc 20210812 0 120.1 120.12 118.09 118.65 1292563 118.4743 down down correct
TERN.US Terns Pharmaceuticals Inc 20210812 0 9.91 10.885 9.77 10.38 28679 10.38 up up correct
TESS.US TESSCO Technologies Incorporated 20210812 0 5.77 6.11 5.77 5.95 18100 5.95 up down incorrect
TETC.US Tech and Energy Transition Corporation 20210812 0 9.69 9.69 9.66 9.66 71600 9.66 down down correct
TETCU.US Tech and Energy Transition Corporation 20210812 0 9.91 9.92 9.875 9.915 102000 9.915 up up correct
TETCW.US Tech and Energy Transition Corporation 20210812 0 0.82 0.8398 0.7415 0.8398 20234 0.8398 up up correct
TFC.US PR 20210812 0 26.26 26.27 26.17 26.22 108409 25.9285 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20210812 0 7.94 7.94 7 7.74 204100 7.74 down down correct
TFSL.US TFS Financial Corporation 20210812 0 20.25 20.26 19.91 20.06 118956 19.478 down down correct
TGA.US TransGlobe Energy Corporation 20210812 0 1.73 1.75 1.67 1.71 84700 1.71 down down correct
TGLS.US Tecnoglass Inc 20210812 0 23.5 23.91 22.78 23 327348 22.9146 down down correct
TGTX.US TG Therapeutics Inc 20210812 0 22.16 22.76 21.22 22.47 2158500 22.47 up up correct
TH.US Target Hospitality Corp 20210812 0 3.6 3.68 3.34 3.37 178900 3.37 down down correct
THCA.US Tuscan Holdings Corp. II 20210812 0 10.04 10.06 10.04 10.04 38900 10.04
THCAU.US Tuscan Holdings Corp. II 20210812 0 10.38 10.38 10.38 10.38 0 10.38
THCAW.US THCAW 20210812 0 1 1.1 1 1.03 27567 1.03 up down incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210812 0 9.897 9.92 9.88 9.88 14900 9.88 down down correct
THFF.US First Financial Corporation 20210812 0 41.39 41.39 40.64 40.94 31400 40.94 down down correct
THMA.US Thimble Point Acquisition Corp 20210812 0 9.89 9.9 9.85 9.89 23200 9.89
THMAU.US Thimble Point Acquisition Corp 20210812 0 10.12 10.2 10.12 10.2 16300 10.2 up down incorrect
THMAW.US Thimble Point Acquisition Corp 20210812 0 1 1.02 0.97 0.97 40344 0.97 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20210812 0 2.19 2.27 2.1 2.15 191600 2.15 down down correct
THRM.US Gentherm Incorporated 20210812 0 84.58 85 82.9 84.58 102400 84.58
THRY.US Thryv Holdings Inc 20210812 0 34.88 34.88 32.82 33.37 132000 33.37 down down correct
THTX.US Theratechnologies Inc 20210812 0 3.5 3.54 3.38 3.5 200000 3.5
THWWW.US Target Hospitality Corp 20210812 0 0.46 0.46 0.4 0.4 31571 0.4 down down correct
TIG.US Trean Insurance Group Inc 20210812 0 12.51 12.51 8.41 9.38 1077242 9.38 down down correct
TIGO.US Millicom International Cellular S.A 20210812 0 39.11 39.24 38.93 39.02 14100 39.02 down down correct
TIGR.US UP Fintech Holding Limited 20210812 0 16.89 17.37 16.32 16.9 3706800 16.9 up down incorrect
TIL.US Instil Bio Inc 20210812 0 16.51 17 15.95 16.45 86806 16.45 down down correct
TILE.US Interface Inc 20210812 0 14.07 14.07 13.77 13.97 141423 13.9504 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210812 0 9.715 9.715 9.7 9.7 400 9.7 down down correct
TIOAU.US Tio Tech A 20210812 0 10.025 10.033 10 10.033 27100 10.033 up up correct
TIOAW.US Tio Tech A Warrants 20210812 0 1.03 1.03 1.03 1.03 200 1.03
TIPLX.US Total Income + Real Estate Fund Class L 20210812 0 31.17 31.17 31.17 31.17 0 30.7609
TIPPX.US Total Income + Real Estate Fund CL C 20210812 0 29.83 29.83 29.83 29.83 0 29.4385
TIPRX.US Totl In Rl Est A 20210812 0 31.5 31.5 31.5 31.5 0 31.0865
TIPT.US Tiptree Inc 20210812 0 10.4 10.4999 10.15 10.43 90933 10.3613 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210812 0 32.15 32.15 32.15 32.15 0 31.728
TIRX.US Tian Ruixiang Holdings Ltd 20210812 0 4.86 5.09 4.75 4.81 134400 4.81 down down correct
TITN.US Titan Machinery Inc 20210812 0 29.76 30.2 29.41 29.54 66000 29.54 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210812 0 19.45 21.41 18.25 19.6 156200 19.6 up up correct
TLF.US Tandy Leather Factory Inc 20210812 0 21.13 21.235 21.13 21.22 1527 21.22 up up correct
TLGT.US Teligent Inc 20210812 0 0.45 0.45 0.43 0.44 1223200 0.44 down down correct
TLIS.US Talis Biomedical Corporation 20210812 0 8.16 8.25 7.85 8.07 444500 8.07 down down correct
TLMD.US SOC Telemed Inc 20210812 0 4.29 4.35 4.14 4.15 607800 4.15 down down correct
TLMDW.US SOC Telemed Inc 20210812 0 0.6915 0.6916 0.6915 0.6916 368 0.6916 up up correct
TLRY.US Tilray Inc 20210812 0 14.28 14.33 13.92 14.1 9048200 14.1 down down correct
TLS.US Telos Corporation 20210812 0 27.15 27.669 26.71 27.06 553200 27.06 down down correct
TLSA.US Tiziana Life Sciences PLC 20210812 0 1.92 1.92 1.8 1.85 342800 1.85 down down correct
TMC.US TMC the metals company Inc 20210812 0 9.92 9.94 9.92 9.93 135769 9.93 up up correct
TMCI.US Treace Medical Concepts Inc 20210812 0 25.86 26.545 25.05 25.71 119100 25.71 down down correct
TMDI.US Titan Medical Inc 20210812 0 1.63 1.71 1.63 1.71 233100 1.71 up up correct
TMDX.US TransMedics Group Inc 20210812 0 29.81 30.35 29.15 30.24 116200 30.24 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20210812 0 9.8 9.82 9.79 9.79 132000 9.79 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210812 0 10.1 10.12 10.1 10.12 21400 10.12 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210812 0 0.7004 0.7004 0.7004 0.7004 307 0.7004
TMPM.US Turmeric Acquisition Corp 20210812 0 9.71 9.72 9.71 9.72 1400 9.72 up up correct
TMPMU.US Turmeric Acquisition Corp 20210812 0 9.99 9.99 9.99 9.99 0 9.99
TMTS.US Spartacus Acquisition Corporation 20210812 0 10.01 10.019 10 10.01 10300 10.01
TMTSU.US Spartacus Acquisition Corporation 20210812 0 10.505 10.55 10.505 10.545 2800 10.545 up down incorrect
TMTSW.US Spartacus Acquisition Corporation 20210812 0 1.11 1.13 1.0606 1.12 10795 1.12 up down incorrect
TMUS.US T 20210812 0 144.96 145.39 144.69 144.74 2223900 144.74 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20210812 0 101.8 106 101.8 105.87 325700 105.87 up down incorrect
TNGX.US Bctg Acquisition Corp 20210812 0 9.98 10.4 9.305 9.56 569600 9.56 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210812 0 10750 10750 10350 10350 1619000 10350 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210812 0 0.71 0.72 0.68 0.7 7628300 0.7 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210812 0 20 22.5 19.468 22.05 195200 22.05 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210812 0 2.18 2.23 1.99 2.01 54200 2.01 down down correct
TOPS.US Top Ships Inc 20210812 0 1.33 1.35 1.31 1.33 407285 1.33
TOUR.US Tuniu Corporation 20210812 0 1.83 1.87 1.73 1.78 292600 1.78 down down correct
TOWN.US TowneBank 20210812 0 31.73 31.73 31.3 31.63 115664 31.2261 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20210812 0 10.5 10.5 9.96 10 84549 10 down down correct
TPGY.US WT 20210812 0 10.76 10.85 10.5202 10.66 297875 10.66 down down correct
TPIC.US TPI Composites Inc 20210812 0 42.22 42.76 41.01 42.41 304800 42.41 up up correct
TPST.US Tempest Therapeutics Inc 20210812 0 13.8 13.8 13.24 13.73 18800 13.73 down down correct
TPTX.US Turning Point Therapeutics Inc 20210812 0 65.06 66.86 64.08 65.11 220300 65.11 up down incorrect
TREE.US LendingTree Inc 20210812 0 176.43 179.34 173.9 175.75 180700 175.75 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210812 0 37.59 38.84 35.57 36.79 218300 36.79 down down correct
TRIB.US Trinity Biotech plc 20210812 0 2.24 2.29 2.2 2.27 25400 2.27 up up correct
TRIL.US Trillium Therapeutics Inc 20210812 0 6.3 6.32 5.99 6.1 763100 6.1 down down correct
TRIN.US Trinity Capital Inc 20210812 0 15.21 15.21 14.825 15 57792 14.3871 down down correct
TRIP.US TripAdvisor Inc 20210812 0 36.37 36.59 35.13 35.5 1196800 35.5 down down correct
TRIT.US Triterras Inc 20210812 0 5.6 5.62 5.37 5.49 183237 5.49 down down correct
TRITW.US Triterras Inc 20210812 0 0.95 0.95 0.9101 0.9499 8300 0.9499 down down correct
TRMB.US Trimble Inc 20210812 0 88.98 89.19 88.1 88.61 891600 88.61 down down correct
TRMD.US TORM plc 20210812 0 8.1 8.14 7.95 7.97 39100 7.97 down down correct
TRMK.US Trustmark Corporation 20210812 0 31.51 31.65 31.06 31.08 180937 30.6285 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20210812 0 22.4 22.57 21.83 22.26 195400 22.26 down down correct
TRNS.US Transcat Inc 20210812 0 66.65 68 66.54 67.91 36300 67.91 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210812 0 10.71 10.71 9.61 9.7 88366 9.7 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210812 0 10.15 10.15 10 10.025 105600 10.025 down down correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20210812 0 0.83 1.01 0.81 1.01 174372 1.01 up up correct
TROO.US TROOPS Inc 20210812 0 6.48 6.57 5.82 5.89 681300 5.89 down down correct
TROW.US T. Rowe Price Group Inc 20210812 0 216.77 216.77 214.105 215.59 615078 213.2965 down down correct
TRS.US TriMas Corporation 20210812 0 32.28 32.28 31.77 32.02 59566 31.9819 down down correct
TRST.US TrustCo Bank Corp NY 20210812 0 34.29 34.33 33.6443 34.2 95853 33.4723 down down correct
TRTN.US PE 20210812 0 25.05 25.37 25 25.36 2979642 24.9129 up up correct
TRUE.US TrueCar Inc 20210812 0 4.16 4.16 4 4 765000 4 down down correct
TRUP.US Trupanion Inc 20210812 0 97.27 100.03 97.01 98.21 185000 98.21 up down incorrect
TRVG.US trivago N.V 20210812 0 2.99 2.99 2.85 2.85 579700 2.85 down up incorrect
TRVI.US Trevi Therapeutics Inc 20210812 0 2.05 2.16 1.943 2.1 28000 2.1 up up correct
TRVN.US Trevena Inc 20210812 0 1.237 1.31 1.15 1.25 5795800 1.25 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210812 0 38.68 42.41 38.45 40.99 234800 40.99 up up correct
TSBK.US Timberland Bancorp Inc 20210812 0 29.76 29.76 29.45 29.62 13749 29.4022 down up incorrect
TSC.US TriState Capital Holdings Inc 20210812 0 21 21.04 20.8 20.9 53700 20.9 down down correct
TSCAP.US TriState Capital Holdings Inc 20210812 0 26.25 26.36 24.5 26.11 10939 25.2798 down up incorrect
TSCBP.US TriState Capital Holdings Inc 20210812 0 26.66 26.66 26.66 26.66 0 25.8669
TSCO.US Tractor Supply Company 20210812 0 194.11 195.46 192.7484 193.53 537953 192.5759 down down correct
TSEM.US Tower Semiconductor Ltd 20210812 0 29.21 29.21 28.47 28.52 283700 28.52 down down correct
TSHA.US Taysha Gene Therapies Inc 20210812 0 17.86 17.86 17.19 17.47 62800 17.47 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210812 0 9.738 9.8 9.72 9.76 11700 9.76 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210812 0 10 10 9.906 9.92 20500 9.92 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210812 0 1.06 1.0656 1.01 1.06 11740 1.06
TSIFX.US TSIFX 20210812 0 9.49 9.49 9.49 9.49 0 9.49
TSLA.US Tesla Inc 20210812 0 706.34 722.8 699.4 722.25 17459100 722.25 up up correct
TSP.US TuSimple Holdings Inc 20210812 0 32.65 32.85 30.84 32.46 3124600 32.46 down up incorrect
TSRI.US TSR Inc 20210812 0 8.35 8.79 8.35 8.77 1900 8.77 up up correct
TTCF.US Tattooed Chef Inc 20210812 0 20.79 20.85 19.83 20.31 2536800 20.31 down up incorrect
TTD.US The Trade Desk Inc 20210812 0 82.27 85.75 82.25 85.61 5309200 85.61 up up correct
TTEC.US TTEC Holdings Inc 20210812 0 103 105.67 102.4 105.55 85556 105.018 up up correct
TTEK.US Tetra Tech Inc 20210812 0 140.93 141.83 140.31 141.6 164043 141.2351 up up correct
TTGT.US TechTarget Inc 20210812 0 76.85 81.22 76.85 80.96 183600 80.96 up up correct
TTMI.US TTM Technologies Inc 20210812 0 14.12 14.19 14.01 14.08 501700 14.08 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210812 0 2.23 2.23 2.19 2.21 38800 2.21 down down correct
TTOO.US T2 Biosystems Inc 20210812 0 1.03 1.04 1.01 1.03 2766800 1.03
TTSH.US Tile Shop Holdings Inc. Common Stock 20210812 0 7.43 7.5088 7.32 7.39 32187 6.812 down down correct
TTWO.US Take 20210812 0 158.75 160.87 158.28 160.37 1116400 160.37 up up correct
TUEM.US Tuesday Morning Corporation 20210812 0 4.13 4.39 3.78 4.1 426000 4.1 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210812 0 9.58 9.64 9.58 9.64 700 9.64 up up correct
TUGCU.US TradeUP Global Corporation 20210812 0 9.97 9.97 9.97 9.97 500 9.97
TUGCW.US TradeUP Global Corporation Warrant 20210812 0 0.5802 0.5802 0.5802 0.5802 1400 0.5802
TURN.US 180 Degree Capital Corp 20210812 0 7.53 7.6 7.53 7.6 17800 7.6 up up correct
TUSK.US Mammoth Energy Services Inc 20210812 0 3.55 3.61 3.485 3.56 39500 3.56 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210812 0 10.06 10.09 10.03 10.06 16200 10.06
TVACU.US Thayer Ventures Acquisition Corporation 20210812 0 10.53 10.61 10.47 10.6 1800 10.6 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210812 0 1.158 1.37 0.986 1.37 6600 1.37 up down incorrect
TVTX.US Travere Therapeutics Inc 20210812 0 14.28 15.14 13.7519 15.12 726367 15.12 up up correct
TVTY.US Tivity Health Inc 20210812 0 21.99 22.17 21.71 21.83 297000 21.83 down up incorrect
TW.US Tradeweb Markets Inc 20210812 0 87.76 88.24 87.01 87.83 151200 87.6788 up down incorrect
TWCBU.US Bilander Acquisition Corp. Unit 20210812 0 9.92 9.93 9.875 9.879 361700 9.879 down down correct
TWIN.US Twin Disc Incorporated 20210812 0 14.8 14.8 14.2 14.2 21200 14.2 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20210812 0 9.92 9.92 9.92 9.92 0 9.92
TWLVW.US Twelve Seas Investment Company II 20210812 0 0.7051 0.7519 0.705 0.7519 29586 0.7519 up up correct
TWNK.US Hostess Brands Inc 20210812 0 16.11 16.155 15.97 15.97 748300 15.97 down down correct
TWNKW.US Hostess Brands Inc 20210812 0 2.37 2.37 2.37 2.37 4400 2.37
TWOU.US 2U Inc 20210812 0 39.15 39.53 37.34 37.87 1449100 37.87 down up incorrect
TWST.US Twist Bioscience Corporation 20210812 0 103.7 108.13 101.97 106.94 397400 106.94 up up correct
TXG.US 10x Genomics Inc 20210812 0 161.16 162.37 156.45 161.21 721500 161.21 up up correct
TXMD.US TherapeuticsMD Inc 20210812 0 0.91 0.91 0.85 0.89 6447400 0.89 down down correct
TXN.US Texas Instruments Incorporated 20210812 0 188.85 189.0579 186.16 187.87 3949601 186.72 down down correct
TXRH.US Texas Roadhouse Inc 20210812 0 90.76 91.225 89.23 90.51 618506 89.7118 down down correct
TYHT.US Shineco Inc 20210812 0 5.69 6.09 5.505 6.06 339300 6.06 up up correct
TYME.US Tyme Technologies Inc 20210812 0 1.05 1.0743 1.04 1.07 1601202 1.07 up up correct
TZOO.US Travelzoo 20210812 0 13.77 13.93 13.26 13.66 48200 13.66 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210812 0 9.67 9.72 9.67 9.71 11900 9.71 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210812 0 9.909 9.95 9.9 9.95 1500 9.95 up up correct
UAL.US United Airlines Holdings Inc 20210812 0 47.91 48.01 46.55 47.24 9307300 47.24 down down correct
UBCP.US United Bancorp Inc 20210812 0 14.1 14.575 13.59 14.57 12240 14.2949 up down incorrect
UBFO.US United Security Bancshares 20210812 0 8.19 8.2199 8.11 8.2 7456 8.0882 up down incorrect
UBOH.US United Bancshares Inc 20210812 0 32.61 32.61 31.0001 31.8 1456 31.3665 down down correct
UBSI.US United Bankshares Inc 20210812 0 36.09 36.21 35.7 36.09 422922 35.3666
UBX.US Unity Biotechnology Inc 20210812 0 3.65 3.68 3.56 3.64 285200 3.64 down down correct
UCBI.US United Community Banks Inc 20210812 0 31.19 31.23 30.81 31.12 271860 30.7229 down up incorrect
UCBIO.US United Community Banks Inc 20210812 0 27.97 28.13 27.97 28.02 3700 27.164 up up correct
UCL.US uCloudlink Group Inc 20210812 0 7.5 7.5 6.66 6.89 108824 6.89 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20210812 0 46.21 46.21 43.42 43.46 861100 43.46 down down correct
UEIC.US Universal Electronics Inc 20210812 0 48.92 50.41 48.05 50.08 57700 50.08 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210812 0 4.35 4.46 4.27 4.44 75100 4.44 up up correct
UFCS.US United Fire Group Inc 20210812 0 26.79 26.79 25.93 26.3 108053 25.9667 down down correct
UFPI.US UFP Industries Inc 20210812 0 76.23 77.01 75.06 75.46 220648 75.1411 down down correct
UFPT.US UFP Technologies Inc 20210812 0 63.9 64.44 63.01 63.74 15900 63.74 down up incorrect
UG.US United 20210812 0 15.25 15.9 15.25 15.9 964 15.9 up up correct
UGRO.US urban 20210812 0 11 12.2 10.61 11.75 1331489 11.75 up up correct
UHAL.US AMERCO 20210812 0 657.78 663.98 651.08 654.98 40082 654.0277 down up incorrect
UIHC.US United Insurance Holdings Corp 20210812 0 4.14 4.22 4.07 4.11 86222 4.0579 down down correct
UK.US Ucommune International Ltd 20210812 0 1.24 1.24 1.15 1.15 92313 1.15 down down correct
UKOMW.US Ucommune International Ltd 20210812 0 0.2208 0.2209 0.2 0.2047 16080 0.2047 down down correct
ULBI.US Ultralife Corporation 20210812 0 8.38 8.44 8.26 8.37 25300 8.37 down down correct
ULCC.US Frontier Group Holdings Inc 20210812 0 15.75 15.75 15.275 15.6 410500 15.6 down down correct
ULH.US Universal Logistics Holdings Inc 20210812 0 21.76 22.25 21.7 21.99 27043 21.7634 up down incorrect
ULTA.US Ulta Beauty Inc 20210812 0 368 372.22 366.7 371.91 453900 371.91 up up correct
UMBF.US UMB Financial Corporation 20210812 0 95.8 96.515 93.78 93.86 471104 93.1418 down down correct
UMPQ.US Umpqua Holdings Corporation 20210812 0 20.35 20.4 20.1 20.35 998798 19.93
UNAM.US Unico American Corporation 20210812 0 4.33 4.37 4.33 4.37 800 4.37 up up correct
UNB.US Union Bankshares Inc 20210812 0 35.78 36.2694 35.25 35.65 3712 35.2835 down down correct
UNCY.US Unicycive Therapeutics Inc. 20210812 0 2.81 2.85 2.69 2.8 153800 2.8 down down correct
UNIQX.US UNIQX 20210812 0 27.87 27.87 27.87 27.87 0 27.87
UNIT.US Uniti Group Inc 20210812 0 13.17 13.19 13.05 13.14 804704 12.837 down up incorrect
UNTY.US Unity Bancorp Inc 20210812 0 23.66 24.305 23.49 23.77 11662 23.5853 up up correct
UONE.US Urban One Inc 20210812 0 7.81 7.84 7.07 7.13 444300 7.13 down down correct
UONEK.US Urban One Inc 20210812 0 6 6.11 5.73 5.76 115000 5.76 down down correct
UPC.US Universe Pharmaceuticals INC 20210812 0 2.5 2.54 2.443 2.52 69000 2.52 up up correct
UPLD.US Upland Software Inc 20210812 0 37.37 38.62 37.1811 38.39 152448 38.39 up up correct
UPST.US Upstart Holdings Inc 20210812 0 167.68 186.14 166.25 178.12 14085200 178.12 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210812 0 9.98 9.98 9.98 9.98 27300 9.98
UPWK.US Upwork Inc 20210812 0 44.52 45.32 42.8 43.41 1834700 43.41 down down correct
URBN.US Urban Outfitters Inc 20210812 0 39.9 40.23 38.66 38.95 1093700 38.95 down down correct
URGN.US UroGen Pharma Ltd 20210812 0 15.46 15.55 15.245 15.44 90300 15.44 down up incorrect
UROY.US Uranium Royalty Corp 20210812 0 2.7 2.7 2.54 2.59 86900 2.59 down down correct
USAK.US USA Truck Inc 20210812 0 14.32 14.58 14.01 14.19 42600 14.19 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210812 0 11.64 11.64 10.97 11.16 31800 11.16 down down correct
USAU.US U.S. Gold Corp 20210812 0 10.05 10.07 9.77 9.85 14300 9.85 down up incorrect
USCB.US US Century Bank 20210812 0 10.76 12.343 10.76 11.6 53589 11.6 up up correct
USEG.US U.S. Energy Corp 20210812 0 3.96 3.96 3.73 3.9 360300 3.9 down down correct
USIO.US Usio Inc 20210812 0 5.37 5.57 5.36 5.42 69500 5.42 up up correct
USLM.US United States Lime & Minerals Inc 20210812 0 149.9563 153.79 146.27 153.79 3693 153.4445 up up correct
USQIX.US USQ Core Real Estate Fund 20210812 0 25.77 25.77 25.77 25.77 0 25.5101
USQSX.US USQ Core Real Estate Fund 20210812 0 25.79 25.79 25.79 25.79 0 25.5301
USWS.US U.S. Well Services Inc 20210812 0 0.89 0.9069 0.84 0.8689 501893 3.0412 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210812 0 0.15 0.15 0.135 0.1422 137325 0.1422 down down correct
UTHR.US United Therapeutics Corporation 20210812 0 201.8 203.79 199.5 203.05 200800 203.05 up up correct
UTMD.US Utah Medical Products Inc 20210812 0 87.29 88.595 86.75 87.95 6752 86.0952 up down incorrect
UTME.US United Time Technology Co. Ltd 20210812 0 7 7.13 6.81 6.86 77100 6.86 down up incorrect
UTSI.US UTStarcom Holdings Corp 20210812 0 1.27 1.34 1.1 1.25 72600 1.25 down down correct
UVSP.US Univest Financial Corporation 20210812 0 28.15 28.4 27.0174 27.76 96316 27.5781 down down correct
UXIN.US Uxin Limited 20210812 0 3.54 3.54 3.38 3.43 1376900 3.43 down down correct
VABK.US Virginia National Bankshares Corporation 20210812 0 38.05 38.05 38.05 38.05 137 37.4265
VACC.US Vaccitech plc 20210812 0 14.75 15.125 14.4 14.72 13400 14.72 down down correct
VALN.US Valneva SE 20210812 0 25.16 25.9 25.16 25.75 9500 25.75 up up correct
VALU.US Value Line Inc 20210812 0 32.1 32.3 31.65 31.67 4939 31.4532 down down correct
VAQC.US Vector Acquisition Corporation II 20210812 0 9.74 9.74 9.67 9.69 16100 9.69 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210812 0 47.81 47.81 47.81 47.81 8 47.6905
VBIV.US VBI Vaccines Inc 20210812 0 2.97 3.02 2.95 2.98 1538700 2.98 up up correct
VBLT.US Vascular Biogenics Ltd 20210812 0 2.15 2.21 2.13 2.18 94700 2.18 up up correct
VBNK.US VersaBank Common Shares 20210812 0 10.7884 10.7884 10.7884 10.7884 400 10.7884
VBTX.US Veritex Holdings Inc 20210812 0 35.35 35.41 34.765 35.02 145166 34.8585 down down correct
VC.US Visteon Corporation 20210812 0 117.3 117.3 114.26 114.88 115600 114.88 down down correct
VCEL.US Vericel Corporation 20210812 0 46.76 47.97 45.6 47.75 279300 47.75 up up correct
VCKA.US Vickers Vantage Corp. I 20210812 0 9.93 9.93 9.93 9.93 600 9.93
VCKAU.US Vickers Vantage Corp. I 20210812 0 10.25 10.25 10.25 10.25 700 10.25
VCKAW.US Vickers Vantage Corp. I 20210812 0 0.6262 0.6792 0.62 0.62 5331 0.62 down up incorrect
VCMIX.US Versus Capital Multi 20210812 0 28.9 28.9 28.9 28.9 0 28.6077
VCNX.US Vaccinex Inc 20210812 0 2.39 2.48 2.35 2.35 58600 2.35 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210812 0 26.25 26.25 26.25 26.25 0 26.0637
VCTR.US Victory Capital Holdings Inc 20210812 0 34.34 34.4511 33.9484 34.26 46998 33.946 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210812 0 9.9 9.91 9.86 9.91 33689 9.91 up up correct
VCYT.US Veracyte Inc 20210812 0 43.16 43.27 42.35 42.52 404300 42.52 down down correct
VECO.US Veeco Instruments Inc 20210812 0 22.11 22.25 21.58 21.73 172800 21.73 down down correct
VECT.US VectivBio Holding AG 20210812 0 8.56 8.56 7.83 7.9 8000 7.9 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210812 0 4.73 4.73 4.45 4.55 35900 4.55 down down correct
VELO.US Velocity Acquisition Corp 20210812 0 9.83 9.83 9.81 9.812 12500 9.812 down down correct
VELOU.US Velocity Acquisition Corp 20210812 0 10.15 10.15 10.15 10.15 10000 10.15
VELOW.US Velocity Acquisition Corp 20210812 0 1.11 1.11 0.99 0.99 24309 0.99 down down correct
VENA.US Venus Acquisition Corporation 20210812 0 9.96 9.96 9.94 9.94 104500 9.94 down down correct
VENAR.US Venus Acquisition Corporation 20210812 0 0.515 0.515 0.515 0.515 1200 0.515
VENAU.US Venus Acquisition Corporation 20210812 0 10.894 10.894 10.894 10.894 0 10.894
VENAW.US Venus Acquisition Corporation 20210812 0 0.3456 0.3456 0.3456 0.3456 200 0.3456
VEON.US VEON Ltd 20210812 0 1.71 1.72 1.63 1.66 9752900 1.66 down down correct
VERA.US Vera Therapeutics Inc 20210812 0 16.63 17 16.56 16.76 2231 16.76 up up correct
VERB.US Verb Technology Company Inc 20210812 0 2.03 2.31 2.03 2.17 5460700 2.17 up down incorrect
VERBW.US Verb Technology Company Inc 20210812 0 0.78 0.86 0.78 0.8098 17139 0.8098 up up correct
VERI.US Veritone Inc 20210812 0 21.22 21.71 20.94 21.66 162300 21.66 up up correct
VERO.US Venus Concept Inc 20210812 0 2.05 2.12 1.99 2.09 134400 2.09 up up correct
VERU.US Veru Inc 20210812 0 7.38 7.59 7.03 7.44 1512500 7.44 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20210812 0 67.5 67.5 59.2 60.09 342200 60.09 down down correct
VERX.US Vertex Inc 20210812 0 18.25 18.92 17.82 18.37 68800 18.37 up up correct
VERY.US Vericity Inc 20210812 0 8.342 8.57 7.9 8 22700 8 down up incorrect
VEV.US Vicinity Motor Corp. Common Stock 20210812 0 6.32 6.4 5.62 5.8 92000 5.8 down down correct
VFF.US Village Farms International Inc 20210812 0 9.85 9.85 9.45 9.54 804600 9.54 down up incorrect
VFLEX.US VFLEX 20210812 0 27.2 27.2 27.2 27.2 0 26.8612
VG.US Vonage Holdings Corp 20210812 0 13.64 13.73 13.48 13.53 2842400 13.53 down up incorrect
VIA.US Via Renewables Inc 20210812 0 11.09 11.25 11 11.15 67954 10.7995 up up correct
VIAC.US ViacomCBS Inc 20210812 0 40.73 40.9313 39.755 39.96 8269162 39.4081 down down correct
VIACA.US ViacomCBS Inc 20210812 0 45.31 45.31 43.93 44.66 89185 44.103 down down correct
VIACP.US ViacomCBS Inc 20210812 0 69.6 69.6 68.5 69.48 32900 66.1477 down down correct
VIASP.US Via Renewables Inc 20210812 0 26.12 26.17 26.08 26.17 2700 25.6271 up up correct
VIAV.US Viavi Solutions Inc 20210812 0 16.11 16.22 15.8 15.82 1088400 15.82 down down correct
VICR.US Vicor Corporation 20210812 0 119.17 122 118.92 119.49 56900 119.49 up up correct
VIEW.US View Inc 20210812 0 5.97 6 5.78 5.83 609800 5.83 down down correct
VIEWW.US View Inc 20210812 0 1.15 1.15 1.07 1.13 105358 1.13 down up incorrect
VIIAU.US 7GC & Co. Holdings Inc 20210812 0 9.98 9.98 9.98 9.98 0 9.98
VIIAW.US 7GC & Co. Holdings Inc 20210812 0 0.751 0.751 0.75 0.75 1400 0.75 down down correct
VINC.US Vincerx Pharma Inc 20210812 0 11.81 11.91 11.55 11.73 44100 11.73 down down correct
VINO.US Gaucho Group Holdings Inc 20210812 0 3.44 3.56 3.36 3.42 107790 3.42 down up incorrect
VINP.US Vinci Partners Investments Ltd 20210812 0 12.97 13.435 12.97 13.17 56500 12.7049 up up correct
VIOT.US Viomi Technology Co. Ltd 20210812 0 5.55 5.55 5.35 5.46 127100 5.46 down down correct
VIR.US Vir Biotechnology Inc 20210812 0 39.46 42.69 39.45 41.88 1380600 41.88 up up correct
VIRC.US Virco Mfg. Corporation 20210812 0 3.5 3.64 3.4 3.56 72400 3.56 up down incorrect
VIRI.US Virios Therapeutics Inc 20210812 0 5.41 5.56 5.195 5.54 8700 5.54 up up correct
VIRT.US Virtu Financial Inc 20210812 0 26.25 26.3 25.8 26.08 858339 25.6128 down down correct
VIRX.US Viracta Therapeutics Inc 20210812 0 10.43 10.61 10.07 10.5 90400 10.5 up down incorrect
VISL.US Vislink Technologies Inc 20210812 0 2.17 2.18 2.09 2.11 1553034 2.11 down down correct
VITL.US Vital Farms Inc 20210812 0 17.64 17.89 17.12 17.21 253600 17.21 down down correct
VIVE.US Viveve Medical Inc 20210812 0 2.47 2.5 2.41 2.42 113137 2.42 down down correct
VIVO.US Meridian Bioscience Inc 20210812 0 20.12 20.46 19.74 19.99 497000 19.99 down down correct
VJET.US voxeljet AG 20210812 0 9.29 10.14 8.75 9.65 721400 9.65 up up correct
VKTX.US Viking Therapeutics Inc 20210812 0 5.965 6.05 5.92 6.01 550800 6.01 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210812 0 9.908 9.908 9.908 9.908 0 9.908
VLCN.US Volcon Inc. Common stock 20210812 0 8.7 8.9 8.6 8.9 2290 8.9 up up correct
VLDR.US Velodyne Lidar Inc 20210812 0 7.9 7.9 7.51 7.74 2427900 7.74 down down correct
VLDRW.US Velodyne Lidar Inc 20210812 0 1.95 1.98 1.86 1.93 16000 1.93 down up incorrect
VLGEA.US Village Super Market Inc 20210812 0 22.42 22.47 21.895 22.43 109294 22.1787 up up correct
VLN.US WT 20210812 0 0.56 0.56 0.511 0.5289 1689 0.5289 down up incorrect
VLON.US Vallon Pharmaceuticals Inc 20210812 0 4.472 4.5 4.082 4.18 172500 4.18 down down correct
VLY.US Valley National Bancorp 20210812 0 13.55 13.565 13.37 13.42 1304141 13.1923 down down correct
VLYPO.US Valley National Bancorp 20210812 0 26.05 26.33 26.05 26.1401 7907 25.4501 up up correct
VLYPP.US Valley National Bancorp 20210812 0 29.46 29.995 28.9546 29.75 6235 28.9802 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210812 0 9.99 9.99 9.99 9.99 59600 9.99
VMACU.US Vistas Media Acquisition Company Inc 20210812 0 10.81 10.81 10.81 10.81 0 10.81
VMACW.US Vistas Media Acquisition Company Inc 20210812 0 1.08 1.0899 1.02 1.0899 3150 1.0899 up up correct
VMAR.US Vision Marine Technologies Inc 20210812 0 7.25 7.35 7.03 7.03 12800 7.03 down down correct
VMD.US Viemed Healthcare Inc 20210812 0 6.81 6.81 6.52 6.54 109100 6.54 down down correct
VMEO.US Vimeo Inc 20210812 0 33.19 34.45 32.83 33.78 1111300 33.78 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210812 0 16.15 16.32 15.93 16.2 269800 16.2 up up correct
VNET.US 21Vianet Group Inc 20210812 0 18.31 19.34 18.15 19.05 1524800 19.05 up up correct
VNOM.US Viper Energy Partners LP 20210812 0 18.64 18.66 17.99 18.46 339902 18.1534 down down correct
VOD.US Vodafone Group Plc 20210812 0 17.06 17.075 16.93 16.97 1881223 16.4174 down down correct
VOR.US Vor Biopharma Inc 20210812 0 13.27 13.89 12.6 13.83 195500 13.83 up up correct
VOSO.US Virtuoso Acquisition Corp 20210812 0 9.89 9.9 9.88 9.9 6600 9.9 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210812 0 10.589 10.589 10.43 10.43 600 10.43 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210812 0 1.5 1.5 1.25 1.33 17592 1.33 down down correct
VOXX.US VOXX International Corporation 20210812 0 11.94 11.94 11.52 11.81 133900 11.81 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210812 0 9.85 9.86 9.841 9.842 36700 9.842 down up incorrect
VPCBU.US VPC Impact Acquisition Holdings II 20210812 0 10.13 10.13 10.13 10.13 0 10.13
VPCBW.US VPC Impact Acquisition Holdings II 20210812 0 1.13 1.15 1.12 1.15 36097 1.15 up up correct
VQS.US Viq Solutions Inc 20210812 0 4.88 4.9921 4.3811 4.75 146657 4.75 down down correct
VRA.US Vera Bradley Inc 20210812 0 12.16 12.22 11.83 11.98 131000 11.98 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210812 0 9.18 9.264 8.751 8.87 209100 8.87 down down correct
VRAY.US ViewRay Inc 20210812 0 5.61 5.63 5.445 5.61 839300 5.61
VRCA.US Verrica Pharmaceuticals Inc 20210812 0 10.69 10.8 10.15 10.69 35000 10.69
VRDN.US Viridian Therapeutics Inc 20210812 0 15 15 10.57 11.83 44326 11.83 down down correct
VREX.US Varex Imaging Corporation 20210812 0 27.85 27.96 27.505 27.8 909200 27.8 down down correct
VRM.US Vroom Inc 20210812 0 36.9 36.94 30.33 30.38 9660200 30.38 down down correct
VRME.US VerifyMe Inc 20210812 0 3.92 3.92 3.73 3.775 36100 3.775 down down correct
VRMEW.US VerifyMe Inc 20210812 0 1.39 1.39 1.2 1.2 2836 1.2 down down correct
VRNA.US Verona Pharma plc 20210812 0 6.05 6.29 5.84 6.05 39800 6.05
VRNS.US Varonis Systems Inc 20210812 0 57.27 59.495 57.2 59.39 522700 59.39 up up correct
VRNT.US Verint Systems Inc 20210812 0 42.35 42.91 42.35 42.74 457800 42.74 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210812 0 4.69 4.69 4.42 4.62 80600 4.62 down down correct
VRRM.US Verra Mobility Corporation 20210812 0 16.28 16.28 15.73 15.95 730900 15.95 down down correct
VRSK.US Verisk Analytics Inc 20210812 0 190.15 191.45 189.815 190.13 482321 189.6206 down down correct
VRSN.US VeriSign Inc 20210812 0 212 212.35 209.93 210.3 288500 210.3 down down correct
VRTS.US Virtus Investment Partners Inc 20210812 0 311.93 314.347 306.4701 312.32 18974 310.8055 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210812 0 195.72 196.35 193.88 194.81 3580200 194.81 down down correct
VS.US Versus Systems Inc 20210812 0 4.3 4.4555 4.3 4.3 19900 4.3
VSAT.US Viasat Inc 20210812 0 55.18 55.43 54.7 55.25 211600 55.25 up up correct
VSEC.US VSE Corporation 20210812 0 47.46 48.86 46.575 48 40635 47.9227 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210812 0 6.53 6.53 6.53 6.53 0 6.4443
VSLCX.US Invesco Senior Loan Fund Class C 20210812 0 6.54 6.54 6.54 6.54 0 6.4701
VSLYX.US If Inv Snr Fnd Y 20210812 0 6.53 6.53 6.53 6.53 0 6.4388
VSSYW.US Versus Systems Inc 20210812 0 1.86 1.86 1.86 1.86 500 1.86
VSTA.US Vasta Platform Limited 20210812 0 6.26 6.38 6.18 6.26 39290 6.26
VSTM.US Verastem Inc 20210812 0 2.88 2.93 2.82 2.88 1031800 2.88
VTAQ.US Ventoux CCM Acquisition Corp 20210812 0 9.92 9.92 9.92 9.92 0 9.92
VTAQR.US Ventoux CCM Acquisition Corp 20210812 0 0.22 0.2401 0.22 0.2401 19552 0.2401 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210812 0 10.42 10.42 10.42 10.42 100 10.42
VTAQW.US Ventoux CCM Acquisition Corp 20210812 0 0.37 0.37 0.37 0.37 1754 0.37
VTGN.US VistaGen Therapeutics Inc 20210812 0 2.74 2.84 2.68 2.75 852400 2.75 up down incorrect
VTIQ.US VectoIQ Acquisition Corp. II 20210812 0 9.705 9.77 9.67 9.72 28300 9.72 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210812 0 9.96 10.04 9.95 9.95 11600 9.95 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210812 0 1.16 1.3 1.16 1.29 40100 1.29 up down incorrect
VTNR.US Vertex Energy Inc 20210812 0 8.19 8.73 8.12 8.54 1769300 8.54 up up correct
VTRS.US Viatris Inc 20210812 0 14.87 15.065 14.74 14.95 5585550 14.7133 up up correct
VTRU.US Vitru Limited 20210812 0 17.374 17.399 17.374 17.399 492 17.399 up down incorrect
VTSI.US VirTra Inc 20210812 0 7.99 8.45 7.7 8.3 252400 8.3 up up correct
VTVT.US vTv Therapeutics Inc 20210812 0 1.88 1.9 1.87 1.88 163700 1.88
VUZI.US Vuzix Corporation 20210812 0 13.24 13.58 13.06 13.36 1539800 13.36 up up correct
VVOS.US Vivos Therapeutics Inc 20210812 0 2.82 2.88 2.66 2.74 276700 2.74 down down correct
VVPR.US VivoPower International PLC 20210812 0 6.12 6.2 6.06 6.13 55600 6.13 up up correct
VWE.US Vintage Wine Estates Inc 20210812 0 9.61 10.59 9.61 10.31 431000 10.31 up up correct
VWTR.US Vidler Water Resources Inc 20210812 0 13.14 13.23 12.96 13.1 53000 13.1 down down correct
VXRT.US Vaxart Inc 20210812 0 8.99 9.52 8.84 9.13 8929300 9.13 up up correct
VYGR.US Voyager Therapeutics Inc 20210812 0 3.06 3.09 2.82 2.96 505800 2.96 down down correct
VYNE.US VYNE Therapeutics Inc 20210812 0 2.35 2.44 1.97 1.99 5260600 1.99 down down correct
VYNT.US Vyant Bio Inc 20210812 0 2.7 2.78 2.62 2.69 129200 2.69 down down correct
WABC.US Westamerica Bancorporation 20210812 0 58 58.24 57.72 57.96 117565 57.525 down down correct
WAFD.US Washington Federal Inc 20210812 0 33.75 33.84 33.46 33.51 199568 33.2982 down down correct
WAFDP.US Washington Federal Inc 20210812 0 25.86 26.168 25.84 26.12 15800 25.5211 up down incorrect
WAFU.US Wah Fu Education Group Limited 20210812 0 7.06 7.32 6.68 6.83 166600 6.83 down down correct
WALD.US Waldencast Acquisition Corp 20210812 0 9.9 9.9 9.89 9.9 2800 9.9
WALDU.US Waldencast Acquisition Corp 20210812 0 10.14 10.14 10.14 10.14 0 10.14
WALDW.US Waldencast Acquisition Corp 20210812 0 0.9 0.9 0.9 0.9 0 0.9
WASH.US Washington Trust Bancorp Inc 20210812 0 52.45 52.665 52.21 52.39 38373 51.3929 down down correct
WATT.US Energous Corporation 20210812 0 2.59 2.65 2.54 2.62 641500 2.62 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210812 0 8.356 8.356 8 8.1 14945 8.1 down down correct
WB.US Weibo Corporation 20210812 0 55.19 55.43 54.31 54.69 1540900 54.69 down down correct
WBA.US Walgreens Boots Alliance Inc 20210812 0 49.995 50.07 49.075 49.32 3631539 48.3633 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210812 0 57.35 58.38 57.24 58.26 166100 58.26 up up correct
WDAY.US Workday Inc 20210812 0 230.58 236.92 230.58 235.33 997500 235.33 up up correct
WDC.US Western Digital Corporation 20210812 0 65.32 65.32 60.7 62.38 11756000 62.38 down down correct
WDFC.US WD 20210812 0 240.79 244.92 239.71 242.6 41063 241.8387 up up correct
WE.US WT 20210812 0 2.03 2.13 2.02 2.0503 14070 2.0503 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210812 0 13.55 13.55 13.55 13.55 0 13.5253
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210812 0 14.25 14.25 14.25 14.25 0 14.2253
WEJO.US Wejo Group Limited Common Shares 20210812 0 9.89 9.9 9.88 9.9 6600 9.9 up up correct
WEN.US The Wendy's Company 20210812 0 23.23 23.895 23.17 23.5 5215408 23.2443 up up correct
WERN.US Werner Enterprises Inc 20210812 0 45.72 45.92 45.2 45.55 380073 45.3122 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210812 0 14.15 14.15 14.15 14.15 0 14.1258
WETF.US WisdomTree Investments Inc 20210812 0 6.53 6.53 6.37 6.38 1742720 6.3518 down down correct
WEYS.US Weyco Group Inc 20210812 0 24.33 24.8773 24.1011 24.58 17229 24.3379 up up correct
WFC.US PD 20210812 0 24.93 25.0999 24.86 25.02 511795 24.6098 up down incorrect
WFCF.US Where Food Comes From Inc 20210812 0 14.24 14.3 13.67 14.3 8300 14.3 up up correct
WFCPX.US Wells Fargo & Co Non 20210812 0 20.16 20.16 20.16 20.16 0 20.16
WFRD.US Weatherford International plc Ordinary Shares 20210812 0 15.25 15.34 14.62 15 282300 15 down up incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210812 0 26.775 26.93 26.75 26.89 4800 26.89 up up correct
WHF.US WhiteHorse Finance Inc 20210812 0 15.77 15.77 15.61 15.61 41843 14.7936 down down correct
WHFBZ.US WHFBZ 20210812 0 25.52 25.75 25.52 25.75 610 24.9437 up up correct
WHLM.US Wilhelmina International Inc 20210812 0 5.56 5.98 5.41 5.88 160600 5.88 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210812 0 2.96 3.05 2.77 2.82 110500 2.82 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210812 0 17.8 17.9 16.8 16.9 15000 16.9 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210812 0 14 14 14 14 0 14
WILC.US G. Willi 20210812 0 22.81 22.84 22.81 22.84 337 21.5393 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210812 0 4.04 4.089 3.97 4.02 488400 4.02 down down correct
WINA.US Winmark Corporation 20210812 0 208.96 208.96 201.75 202.23 6721 196.0467 down down correct
WING.US Wingstop Inc 20210812 0 166.38 169.5813 165.58 168.77 162335 168.5973 up down incorrect
WINT.US Windtree Therapeutics Inc 20210812 0 1.81 1.85 1.78 1.83 364200 1.83 up up correct
WIRE.US Encore Wire Corporation 20210812 0 88.44 89.34 86.84 88.56 110640 88.5422 up up correct
WISA.US Summit Wireless Technologies Inc 20210812 0 3.36 3.49 3.21 3.47 425900 3.47 up up correct
WISH.US ContextLogic Inc 20210812 0 9.97 10.008 9.34 9.41 74603100 9.41 down down correct
WIX.US Wix.com Ltd 20210812 0 217.48 220.737 208.51 209.94 1438600 209.94 down down correct
WKEY.US WISeKey International Holding AG 20210812 0 6.3 6.42 6.13 6.21 343200 6.21 down down correct
WKHS.US Workhorse Group Inc 20210812 0 9.91 10.2 9.81 9.95 5936700 9.95 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20210812 0 24.82 25.417 23.33 24 191900 24 down down correct
WKSP.US Worksport Ltd. Common Stock 20210812 0 5.2 5.25 4.8 4.99 415400 4.99 down down correct
WKSPW.US Worksport Ltd. Warrant 20210812 0 1.41 1.54 1.2 1.29 37163 1.29 down up incorrect
WLDN.US Willdan Group Inc 20210812 0 38.82 39.35 37.83 38.73 36200 38.73 down down correct
WLFC.US Willis Lease Finance Corporation 20210812 0 38.5 38.64 37.61 37.61 16900 37.61 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210812 0 223.03 223.03 220.12 221.28 1438191 219.7638 down down correct
WMG.US Warner Music Group Corp 20210812 0 35.24 35.32 34.71 34.9 1013102 34.6351 down down correct
WMPN.US William Penn Bancorporation 20210812 0 12.39 12.5 12.2 12.41 44900 12.41 up up correct
WNEB.US Western New England Bancorp Inc 20210812 0 8.67 8.7 8.645 8.68 30439 8.6349 up up correct
WNW.US Wunong Net Technology Company Limited 20210812 0 5.28 5.3059 5.01 5.12 64430 5.12 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210812 0 20.36 20.59 19.85 20.25 1201000 20.25 down up incorrect
WORX.US SCWorx Corp 20210812 0 2.94 3.24 2.81 3 3467000 3 up up correct
WPRT.US Westport Fuel Systems Inc 20210812 0 4.89 4.93 4.7 4.72 1669200 4.72 down up incorrect
WRAP.US Wrap Technologies Inc 20210812 0 8.2 8.2 7.77 7.77 180300 7.77 down down correct
WRLD.US World Acceptance Corporation 20210812 0 185.2 185.2 181 181.58 7800 181.58 down down correct
WSBC.US WesBanco Inc 20210812 0 34.7 34.7 34.12 34.45 184879 33.7689 down down correct
WSBCP.US WesBanco Inc 20210812 0 28.19 28.26 28 28.26 3400 27.8472 up up correct
WSBF.US Waterstone Financial Inc 20210812 0 20.74 20.74 20.525 20.64 54976 20.4398 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210812 0 28.36 28.51 28.04 28.11 1006700 28.11 down down correct
WSFS.US WSFS Financial Corporation 20210812 0 46.44 46.67 45.835 46.01 214965 45.8988 down down correct
WSTG.US Wayside Technology Group Inc 20210812 0 27.2966 28.68 26.04 27.6684 26035 27.3523 up down incorrect
WTBA.US West Bancorporation Inc 20210812 0 31.3 31.44 31.0901 31.25 14462 31.0279 down up incorrect
WTER.US The Alkaline Water Company Inc 20210812 0 2.155 2.18 2.1 2.15 1456800 2.15 down down correct
WTFC.US Wintrust Financial Corporation 20210812 0 75.97 75.97 74.45 75.23 122466 74.977 down down correct
WTFCM.US Wintrust Financial Corporation 20210812 0 28.46 28.47 28.245 28.47 1738 27.6352 up up correct
WTFCP.US Wintrust Financial Corporation 20210812 0 28.91 28.91 28.62 28.88 11500 28.0135 down down correct
WTRH.US Waitr Holdings Inc 20210812 0 1.21 1.22 1.04 1.1 14192200 1.1 down down correct
WTW.US Weight Watchers International Inc 20210812 0 24.82 24.82 23.54 23.94 40148 23.94 down down correct
WVE.US Wave Life Sciences Ltd 20210812 0 5.67 6.4 5.66 6.26 998200 6.26 up down incorrect
WVFC.US WVS Financial Corp 20210812 0 16.23 16.23 16.23 16.23 351 16.1273
WVVI.US Willamette Valley Vineyards Inc 20210812 0 12.57 12.75 12.5 12.51 10500 12.51 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210812 0 5.45 5.45 5.4249 5.4249 890 5.2537 down up incorrect
WW.US WW International Inc 20210812 0 24.38 24.85 23.52 23.93 2375800 23.93 down down correct
WWD.US Woodward Inc 20210812 0 118.15 119.3 116.85 117.63 229244 117.308 down down correct
WYNN.US Wynn Resorts Limited 20210812 0 97.76 97.9 95.91 97.2 1881400 97.2 down down correct
XAIR.US Beyond Air Inc 20210812 0 8.31 8.33 7.96 8 150100 8 down up incorrect
XBIO.US Xenetic Biosciences Inc 20210812 0 3.82 4.44 3.63 3.65 31467300 3.65 down down correct
XBIOW.US Xenetic Biosciences Inc 20210812 0 3.91 4 2.1 2.1 2600 2.1 down down correct
XBIT.US XBiotech Inc 20210812 0 16.04 16.21 15.89 16.06 43900 16.06 up up correct
XCAPX.US ACAP Strategic Fund 20210812 0 25.54 25.54 25.54 25.54 0 25.54
XCBFX.US Capstone Church Bond Fund 20210812 0 10.56 10.56 10.56 10.56 0 10.56
XCLIX.US XCLIX 20210812 0 10.69 10.69 10.69 10.69 0 10.6003
XCUR.US Exicure Inc 20210812 0 1.183 1.24 1.13 1.22 1230800 1.22 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210812 0 18.95 18.95 18.95 18.95 0 18.95
XEL.US Xcel Energy Inc 20210812 0 69.03 69.34 68.58 68.79 2272020 67.8552 down down correct
XELA.US Exela Technologies Inc 20210812 0 3.08 3.12 2.93 2.96 15681200 2.96 down down correct
XELB.US Xcel Brands Inc 20210812 0 2.39 2.65 2.316 2.475 323200 2.475 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210812 0 18.77 18.91 17.25 17.86 226300 17.86 down down correct
XENT.US Intersect ENT Inc 20210812 0 27.67 27.76 27.34 27.57 1459600 27.57 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210812 0 2.6 2.64 2.36 2.43 10976800 2.43 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210812 0 5.88 5.96 5.65 5.65 128200 5.65 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210812 0 836.93 836.93 836.93 836.93 0 784.6074
XGN.US Exagen Inc 20210812 0 11.98 13.05 11.845 12.58 137200 12.58 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20210812 0 8.69 8.69 8.69 8.69 0 8.69
XLNX.US Xilinx Inc 20210812 0 146.91 148.23 145.55 145.95 1763447 145.6775 down down correct
XLRN.US Acceleron Pharma Inc 20210812 0 123.11 124.46 120.64 122.93 183300 122.93 down down correct
XM.US Qualtrics International Inc 20210812 0 43.6 43.9599 42.68 43.28 609988 43.28 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20210812 0 77.56 80.7 77.56 80.21 123500 80.21 up up correct
XNCR.US Xencor Inc 20210812 0 31.74 31.93 30.814 31.89 132500 31.89 up down incorrect
XNET.US Xunlei Limited 20210812 0 3.79 3.91 3.65 3.72 439600 3.72 down up incorrect
XOG.US Extraction Oil & Gas Inc 20210812 0 43.5 44.7 43.1 44.22 68300 44.22 up down incorrect
XOMA.US XOMA Corporation 20210812 0 31.03 31.9999 30.6158 31.71 9805 31.71 up up correct
XOMAO.US XOMA Corporation 20210812 0 25.82 25.989 25.78 25.96 31100 25.4563 up up correct
XOMAP.US XOMA Corporation 20210812 0 26.8 26.8 26.8 26.8 0 26.2747
XONE.US The ExOne Company 20210812 0 24.4 25.36 23.75 25.08 11881700 25.08 up up correct
XOSWW.US Xos Equity Warrants 20210812 0 1.31 1.34 1.26 1.29 66057 1.29 down down correct
XP.US XP Inc 20210812 0 48.21 48.42 47.4 47.99 574800 47.99 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20210812 0 9.91 9.92 9.91 9.92 42607 9.92 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210812 0 10.29 10.29 10.15 10.25 855900 10.25 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210812 0 10.74 10.765 10.69 10.75 25300 10.75 up down incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210812 0 2.4 2.4 2.03 2.03 165622 2.03 down down correct
XPEL.US XPEL Inc 20210812 0 86.11 86.4 80.11 82.8 238578 82.8 down down correct
XPER.US Xperi Holding Corporation 20210812 0 20.62 20.62 20.16 20.21 277715 20.1615 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210812 0 6.53 6.53 6.53 6.53 0 6.4618
XRAY.US DENTSPLY SIRONA Inc 20210812 0 58.99 59.29 58.64 59 603809 58.777 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210812 0 0.2317 0.2715 0.2235 0.2479 457641 0.2479 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210812 0 24.32 24.34 24 24.16 1038981 23.6181 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210812 0 10.88 10.88 10.88 10.88 0 10.768
XSICX.US Voya Senior Income Fund Class 20210812 0 10.85 10.85 10.85 10.85 0 10.7509
XSIIX.US ING Senior Incm Fd 20210812 0 10.83 10.83 10.83 10.83 0 10.7111
XSILX.US XSILX 20210812 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210812 0 10.89 10.89 10.89 10.89 0 10.7711
XSLCX.US Invesco Senior Loan Fund Class 20210812 0 6.53 6.53 6.53 6.53 0 6.53
XSPA.US XpresSpa Group Inc 20210812 0 1.64 1.66 1.6 1.66 1433800 1.66 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210812 0 3.53 3.8 3.53 3.8 83900 3.8 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210812 0 3.64 3.7 3.57 3.63 775100 3.63 down down correct
YELL.US Yellow Corporation 20210812 0 6.35 6.41 6.22 6.3 372900 6.3 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210812 0 4 4 3.74 3.84 73000 3.84 down up incorrect
YI.US 111 Inc 20210812 0 6.29 6.38 5.83 5.93 166100 5.93 down down correct
YJ.US Yunji Inc 20210812 0 1.04 1.05 1.02 1.03 84800 1.03 down up incorrect
YMAB.US Y 20210812 0 29.84 30.22 28.74 30.06 216300 30.06 up up correct
YMTX.US Yumanity Therapeutics Inc 20210812 0 9.759 9.985 9.41 9.68 102500 9.68 down down correct
YNDX.US Yandex N.V 20210812 0 68.7 68.87 67.53 67.71 815600 67.71 down down correct
YORW.US The York Water Company 20210812 0 49.78 49.78 49 49.22 24437 48.8186 down down correct
YQ.US 17 Education & Technology Group Inc 20210812 0 4.56 4.56 4.4 4.44 234325 4.44 down down correct
YSAC.US Yellowstone Acquisition Company 20210812 0 10.08 10.1 10.06 10.07 139200 10.07 down down correct
YSACU.US Yellowstone Acquisition Company 20210812 0 10.4 10.56 10.4 10.48 119900 10.48 up up correct
YSACW.US Yellowstone Acquisition Company 20210812 0 0.9899 0.9899 0.89 0.89 75325 0.89 down down correct
YTEN.US Yield10 Bioscience Inc 20210812 0 7.46 7.46 6.51 6.67 32200 6.67 down down correct
YTRA.US Yatra Online Inc 20210812 0 1.91 1.98 1.88 1.92 58000 1.92 up up correct
YVR.US Liquid Media Group Ltd 20210812 0 1.78 1.8 1.73 1.76 393200 1.76 down down correct
YY.US JOYY Inc 20210812 0 47.89 47.96 45.3401 46.35 1114355 45.5136 down down correct
Z.US Zillow Group Inc 20210812 0 100.06 101.43 98.02 99.37 3691200 99.37 down up incorrect
ZBRA.US Zebra Technologies Corporation 20210812 0 568.97 570.5 564.27 568.4 149300 568.4 down down correct
ZCMD.US Zhongchao Inc 20210812 0 1.74 1.79 1.71 1.75 1411200 1.75 up up correct
ZD.US Ziff Davis Inc. 20210812 0 135.65 136.86 134.94 136.3 308600 136.3 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20210812 0 11.26 11.48 11.11 11.4 283100 11.4 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210812 0 4.6 4.6 4.41 4.44 52700 4.44 down down correct
ZEUS.US Olympic Steel Inc 20210812 0 31.17 31.17 30.2 30.86 111866 30.8086 down down correct
ZG.US Zillow Group Inc 20210812 0 102 103.26 100.21 101.32 389400 101.32 down down correct
ZGNX.US Zogenix Inc 20210812 0 13.41 13.61 13.06 13.6 843500 13.6 up up correct
ZGYH.US Yunhong International 20210812 0 10.16 10.167 10.14 10.16 48500 10.16
ZGYHR.US Yunhong International 20210812 0 0.35 0.38 0.35 0.38 0 0.38 up up correct
ZGYHU.US Yunhong International 20210812 0 10.7 10.7 10.69 10.7 8110 10.7
ZGYHW.US Yunhong International 20210812 0 0.51 0.5101 0.4802 0.49 56050 0.49 down down correct
ZI.US ZoomInfo Technologies Inc 20210812 0 61.49 62.91 60.8 62.22 3725800 62.22 up up correct
ZION.US Zions Bancorporation National Association 20210812 0 56.18 56.46 55.48 55.94 664050 55.6148 down down correct
ZIONL.US ZIONL 20210812 0 27.74 27.99 27.64 27.89 7300 27.0181 up up correct
ZIONO.US Zions Bancorporation National Association 20210812 0 27.53 27.8 27.46 27.58 7300 26.7848 up up correct
ZIONP.US Zions Bancorporation National Association 20210812 0 25.24 25.24 25.24 25.24 100 24.7337
ZIOP.US ZIOPHARM Oncology Inc 20210812 0 1.9 1.9 1.81 1.87 1886033 1.87 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210812 0 3.28 3.28 3.1 3.11 61500 3.11 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210812 0 1.03 1.0385 1 1.0385 1403 1.0385 up up correct
ZIXI.US Zix Corporation 20210812 0 7.28 7.41 7.24 7.29 228000 7.29 up up correct
ZKIN.US ZK International Group Co. Ltd 20210812 0 3.763 3.763 3.3 3.45 448500 3.45 down up incorrect
ZLAB.US Zai Lab Limited 20210812 0 148.36 150.575 144.33 149.66 200600 149.66 up up correct
ZM.US Zoom Video Communications Inc 20210812 0 358.34 364.15 355.02 362.86 2063300 362.86 up up correct
ZNGA.US Zynga Inc 20210812 0 7.94 8.23 7.91 8.2 30306100 8.2 up up correct
ZNTE.US Zanite Acquisition Corp 20210812 0 10.01 10.05 10.01 10.04 47600 10.04 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20210812 0 10.56 10.56 10.56 10.56 0 10.56
ZNTEW.US Zanite Acquisition Corp 20210812 0 0.98 0.98 0.96 0.97 27100 0.97 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210812 0 50.28 51.275 48.52 50.19 165500 50.19 down down correct
ZS.US Zscaler Inc 20210812 0 235.18 244.2 235.18 242.94 767600 242.94 up up correct
ZSAN.US Zosano Pharma Corporation 20210812 0 0.76 0.76 0.735 0.743 604200 0.743 down down correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210812 0 10.082 10.082 10.082 10.082 200 10.082
ZUMZ.US Zumiez Inc 20210812 0 43.59 43.83 42.69 43.36 116400 43.36 down down correct
ZVO.US Zovio Inc 20210812 0 2.44 2.75 2.41 2.65 251900 2.65 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20210812 0 10.09 10.09 9.95 10.02 5220978 10.02 down down correct
ZWRK.US Z 20210812 0 9.641 9.641 9.641 9.641 1300 9.641
ZWRKU.US Z 20210812 0 9.93 9.94 9.93 9.94 600 9.94 up up correct
ZWRKW.US Z 20210812 0 0.8101 0.8101 0.8101 0.8101 0 0.8101
ZY.US Zymergen Inc 20210812 0 10.77 10.94 9.95 10.2 2459200 10.2 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210812 0 4.4 4.491 4.21 4.44 4256514 4.44 up up correct
ZYXI.US Zynex Inc 20210812 0 14.75 14.77 14.08 14.26 298800 14.26 down up incorrect

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